KissMeData/118000/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,202000,28886411,347,347,347,347,3507
20241022,201900,28886411,347,347,347,347,0
20241022,201800,28886411,347,347,347,347,0
20241022,201700,28886411,347,347,347,347,0
20241022,201600,28886411,347,347,347,347,0
20241022,201500,28886411,347,347,347,347,0
20241022,201400,28886411,347,347,347,347,0
20241022,201300,28886411,347,347,347,347,0
20241022,201200,28886411,347,347,347,347,0
20241022,201100,28886411,347,347,347,347,0
20241022,201000,28886411,347,347,347,347,0
20241022,200900,28886411,347,347,347,347,0
20241022,200800,28886411,347,347,347,347,0
20241022,200700,28886411,347,347,347,347,0
20241022,200600,28886411,347,347,347,347,0
20241022,200500,28886411,347,347,347,347,0
20241022,200400,28886411,347,347,347,347,0
20241022,200300,28886411,347,347,347,347,0
20241022,200200,28886411,347,347,347,347,0
20241022,200100,28886411,347,347,347,347,0
20241022,200000,28886411,347,347,347,347,0
20241022,195900,28886411,347,347,347,347,0
20241022,195800,28886411,347,347,347,347,0
20241022,195700,28886411,347,347,347,347,0
20241022,195600,28886411,347,347,347,347,0
20241022,195500,28886411,347,347,347,347,0
20241022,195400,28886411,347,347,347,347,0
20241022,195300,28886411,347,347,347,347,0
20241022,195200,28886411,347,347,347,347,0
20241022,195100,28886411,347,347,347,347,0
20241022,195000,28886411,347,347,347,347,3507
20241022,194900,28886411,347,347,347,347,0
20241022,194800,28886411,347,347,347,347,0
20241022,194700,28886411,347,347,347,347,0
20241022,194600,28886411,347,347,347,347,0
20241022,194500,28886411,347,347,347,347,0
20241022,194400,28886411,347,347,347,347,0
20241022,194300,28886411,347,347,347,347,0
20241022,194200,28886411,347,347,347,347,0
20241022,194100,28886411,347,347,347,347,0
20241022,194000,28886411,347,347,347,347,0
20241022,193900,28886411,347,347,347,347,0
20241022,193800,28886411,347,347,347,347,0
20241022,193700,28886411,347,347,347,347,0
20241022,193600,28886411,347,347,347,347,0
20241022,193500,28886411,347,347,347,347,0
20241022,193400,28886411,347,347,347,347,0
20241022,193300,28886411,347,347,347,347,0
20241022,193200,28886411,347,347,347,347,0
20241022,193100,28886411,347,347,347,347,0
20241022,193000,28886411,347,347,347,347,0
20241022,192900,28886411,347,347,347,347,0
20241022,192800,28886411,347,347,347,347,0
20241022,192700,28886411,347,347,347,347,0
20241022,192600,28886411,347,347,347,347,0
20241022,192500,28886411,347,347,347,347,0
20241022,192400,28886411,347,347,347,347,0
20241022,192300,28886411,347,347,347,347,0
20241022,192200,28886411,347,347,347,347,0
20241022,192100,28886411,347,347,347,347,0
20241022,192000,28886411,347,347,347,347,3507
20241022,191900,28886411,347,347,347,347,0
20241022,191800,28886411,347,347,347,347,0
20241022,191700,28886411,347,347,347,347,0
20241022,191600,28886411,347,347,347,347,0
20241022,191500,28886411,347,347,347,347,0
20241022,191400,28886411,347,347,347,347,0
20241022,191300,28886411,347,347,347,347,0
20241022,191200,28886411,347,347,347,347,0
20241022,191100,28886411,347,347,347,347,0
20241022,191000,28886411,347,347,347,347,0
20241022,190900,28886411,347,347,347,347,0
20241022,190800,28886411,347,347,347,347,0
20241022,190700,28886411,347,347,347,347,0
20241022,190600,28886411,347,347,347,347,0
20241022,190500,28886411,347,347,347,347,0
20241022,190400,28886411,347,347,347,347,0
20241022,190300,28886411,347,347,347,347,0
20241022,190200,28886411,347,347,347,347,0
20241022,190100,28886411,347,347,347,347,0
20241022,190000,28886411,347,347,347,347,0
20241022,185900,28886411,347,347,347,347,0
20241022,185800,28886411,347,347,347,347,0
20241022,185700,28886411,347,347,347,347,0
20241022,185600,28886411,347,347,347,347,0
20241022,185500,28886411,347,347,347,347,0
20241022,185400,28886411,347,347,347,347,0
20241022,185300,28886411,347,347,347,347,0
20241022,185200,28886411,347,347,347,347,0
20241022,185100,28886411,347,347,347,347,0
20241022,185000,28886411,347,347,347,347,3507
20241022,184900,28886411,347,347,347,347,0
20241022,184800,28886411,347,347,347,347,0
20241022,184700,28886411,347,347,347,347,0
20241022,184600,28886411,347,347,347,347,0
20241022,184500,28886411,347,347,347,347,0
20241022,184400,28886411,347,347,347,347,0
20241022,184300,28886411,347,347,347,347,0
20241022,184200,28886411,347,347,347,347,0
20241022,184100,28886411,347,347,347,347,0
20241022,184000,28886411,347,347,347,347,0
20241022,183900,28886411,347,347,347,347,0
20241022,183800,28886411,347,347,347,347,0
20241022,183700,28886411,347,347,347,347,0
20241022,183600,28886411,347,347,347,347,0
20241022,183500,28886411,347,347,347,347,0
20241022,183400,28886411,347,347,347,347,0
20241022,183300,28886411,347,347,347,347,0
20241022,183200,28886411,347,347,347,347,0
20241022,183100,28886411,347,347,347,347,0
20241022,183000,28886411,347,347,347,347,0
20241022,182900,28886411,347,347,347,347,0
20241022,182800,28886411,347,347,347,347,0
20241022,182700,28886411,347,347,347,347,0
20241022,182600,28886411,347,347,347,347,0
20241022,182500,28886411,347,347,347,347,0
20241022,182400,28886411,347,347,347,347,0
20241022,182300,28886411,347,347,347,347,0
20241022,182200,28886411,347,347,347,347,0
20241022,182100,28886411,347,347,347,347,0
20241022,182000,28886411,347,347,347,347,3507
20241022,181900,28886411,347,347,347,347,0
20241022,181800,28886411,347,347,347,347,0
20241022,181700,28886411,347,347,347,347,0
20241022,181600,28886411,347,347,347,347,0
20241022,181500,28886411,347,347,347,347,0
20241022,181400,28886411,347,347,347,347,0
20241022,181300,28886411,347,347,347,347,0
20241022,181200,28886411,347,347,347,347,0
20241022,181100,28886411,347,347,347,347,0
20241022,181000,28886411,347,347,347,347,0
20241022,180900,28886411,347,347,347,347,0
20241022,180800,28886411,347,347,347,347,0
20241022,180700,28886411,347,347,347,347,0
20241022,180600,28886411,347,347,347,347,0
20241022,180500,28886411,347,347,347,347,0
20241022,180400,28886411,347,347,347,347,0
20241022,180300,28886411,347,347,347,347,0
20241022,180200,28886411,347,347,347,347,0
20241022,180100,28886411,347,347,347,347,0
20241022,180000,28886411,347,347,347,347,0
20241022,175900,28886411,347,347,347,347,0
20241022,175800,28886411,347,347,347,347,0
20241022,175700,28886411,347,347,347,347,0
20241022,175600,28886411,347,347,347,347,0
20241022,175500,28886411,347,347,347,347,0
20241022,175400,28886411,347,347,347,347,0
20241022,175300,28886411,347,347,347,347,0
20241022,175200,28886411,347,347,347,347,0
20241022,175100,28886411,347,347,347,347,0
20241022,175000,28886411,347,347,347,347,3507
20241022,174900,28886411,347,347,347,347,0
20241022,174800,28886411,347,347,347,347,0
20241022,174700,28886411,347,347,347,347,0
20241022,174600,28886411,347,347,347,347,0
20241022,174500,28886411,347,347,347,347,0
20241022,174400,28886411,347,347,347,347,0
20241022,174300,28886411,347,347,347,347,0
20241022,174200,28886411,347,347,347,347,0
20241022,174100,28886411,347,347,347,347,0
20241022,174000,28886411,347,347,347,347,0
20241022,173900,28886411,347,347,347,347,0
20241022,173800,28886411,347,347,347,347,0
20241022,173700,28886411,347,347,347,347,0
20241022,173600,28886411,347,347,347,347,0
20241022,173500,28886411,347,347,347,347,0
20241022,173400,28886411,347,347,347,347,0
20241022,173300,28886411,347,347,347,347,0
20241022,173200,28886411,347,347,347,347,0
20241022,173100,28886411,347,347,347,347,0
20241022,173000,28886411,347,347,347,347,0
20241022,172900,28886411,347,347,347,347,0
20241022,172800,28886411,347,347,347,347,0
20241022,172700,28886411,347,347,347,347,0
20241022,172600,28886411,347,347,347,347,0
20241022,172500,28886411,347,347,347,347,0
20241022,172400,28886411,347,347,347,347,0
20241022,172300,28886411,347,347,347,347,0
20241022,172200,28886411,347,347,347,347,0
20241022,172100,28886411,347,347,347,347,0
20241022,172000,28886411,347,347,347,347,3507
20241022,171900,28886411,347,347,347,347,0
20241022,171800,28886411,347,347,347,347,0
20241022,171700,28886411,347,347,347,347,0
20241022,171600,28886411,347,347,347,347,0
20241022,171500,28886411,347,347,347,347,0
20241022,171400,28886411,347,347,347,347,0
20241022,171300,28886411,347,347,347,347,0
20241022,171200,28886411,347,347,347,347,0
20241022,171100,28886411,347,347,347,347,0
20241022,171000,28886411,347,347,347,347,0
20241022,170900,28886411,347,347,347,347,0
20241022,170800,28886411,347,347,347,347,0
20241022,170700,28886411,347,347,347,347,0
20241022,170600,28886411,347,347,347,347,0
20241022,170500,28886411,347,347,347,347,0
20241022,170400,28886411,347,347,347,347,0
20241022,170300,28886411,347,347,347,347,0
20241022,170200,28886411,347,347,347,347,0
20241022,170100,28886411,347,347,347,347,0
20241022,170000,28886411,347,347,347,347,0
20241022,165900,28886411,347,347,347,347,0
20241022,165800,28886411,347,347,347,347,0
20241022,165700,28886411,347,347,347,347,0
20241022,165600,28886411,347,347,347,347,0
20241022,165500,28886411,347,347,347,347,0
20241022,165400,28886411,347,347,347,347,0
20241022,165300,28886411,347,347,347,347,0
20241022,165200,28886411,347,347,347,347,0
20241022,165100,28886411,347,347,347,347,0
20241022,165000,28886411,347,347,347,347,3507
20241022,164900,28886411,347,347,347,347,0
20241022,164800,28886411,347,347,347,347,0
20241022,164700,28886411,347,347,347,347,0
20241022,164600,28886411,347,347,347,347,0
20241022,164500,28886411,347,347,347,347,0
20241022,164400,28886411,347,347,347,347,0
20241022,164300,28886411,347,347,347,347,0
20241022,164200,28886411,347,347,347,347,0
20241022,164100,28886411,347,347,347,347,0
20241022,164000,28886411,347,347,347,347,0
20241022,163900,28886411,347,347,347,347,0
20241022,163800,28886411,347,347,347,347,0
20241022,163700,28886411,347,347,347,347,0
20241022,163600,28886411,347,347,347,347,0
20241022,163500,28886411,347,347,347,347,0
20241022,163400,28886411,347,347,347,347,0
20241022,163300,28886411,347,347,347,347,0
20241022,163200,28886411,347,347,347,347,0
20241022,163100,28886411,347,347,347,347,0
20241022,163000,28886411,347,347,347,347,0
20241022,162900,28886411,347,347,347,347,0
20241022,162800,28886411,347,347,347,347,0
20241022,162700,28886411,347,347,347,347,0
20241022,162600,28886411,347,347,347,347,0
20241022,162500,28886411,347,347,347,347,0
20241022,162400,28886411,347,347,347,347,0
20241022,162300,28886411,347,347,347,347,0
20241022,162200,28886411,347,347,347,347,0
20241022,162100,28886411,347,347,347,347,0
20241022,162000,28886411,347,347,347,347,3507
20241022,161900,28886411,347,347,347,347,0
20241022,161800,28886411,347,347,347,347,0
20241022,161700,28886411,347,347,347,347,0
20241022,161600,28886411,347,347,347,347,0
20241022,161500,28886411,347,347,347,347,0
20241022,161400,28886411,347,347,347,347,0
20241022,161300,28886411,347,347,347,347,0
20241022,161200,28886411,347,347,347,347,0
20241022,161100,28886411,347,347,347,347,0
20241022,161000,28886411,347,347,347,347,0
20241022,160900,28886411,347,347,347,347,0
20241022,160800,28886411,347,347,347,347,0
20241022,160700,28886411,347,347,347,347,0
20241022,160600,28886411,347,347,347,347,0
20241022,160500,28886411,347,347,347,347,0
20241022,160400,28886411,347,347,347,347,0
20241022,160300,28886411,347,347,347,347,0
20241022,160200,28886411,347,347,347,347,0
20241022,160100,28886411,347,347,347,347,0
20241022,160000,28886411,347,347,347,347,0
20241022,155900,28886411,347,347,347,347,0
20241022,155800,28886411,347,347,347,347,0
20241022,155700,28886411,347,347,347,347,0
20241022,155600,28886411,347,347,347,347,0
20241022,155500,28886411,347,347,347,347,0
20241022,155400,28886411,347,347,347,347,0
20241022,155300,28886411,347,347,347,347,0
20241022,155200,28886411,347,347,347,347,0
20241022,155100,28886411,347,347,347,347,0
20241022,155000,28886411,347,347,347,347,3507
20241022,154900,28886411,347,347,347,347,0
20241022,154800,28886411,347,347,347,347,0
20241022,154700,28886411,347,347,347,347,0
20241022,154600,28886411,347,347,347,347,0
20241022,154500,28886411,347,347,347,347,0
20241022,154400,28886411,347,347,347,347,0
20241022,154300,28886411,347,347,347,347,0
20241022,154200,28886411,347,347,347,347,0
20241022,154100,28886411,347,347,347,347,0
20241022,154000,28886411,347,347,347,347,0
20241022,153900,28886411,347,347,347,347,0
20241022,153800,28886411,347,347,347,347,0
20241022,153700,28886411,347,347,347,347,0
20241022,153600,28886411,347,347,347,347,0
20241022,153500,28886411,347,347,347,347,0
20241022,153400,28886411,347,347,347,347,0
20241022,153300,28886411,347,347,347,347,0
20241022,153200,28886411,347,347,347,347,0
20241022,153100,28886411,347,347,347,347,0
20241022,153000,28886411,347,347,347,347,3507
20241022,152900,27669482,347,347,347,347,0
20241022,152800,27669482,347,347,347,347,0
20241022,152700,27669482,347,347,347,347,0
20241022,152600,27669482,347,347,347,347,0
20241022,152500,27669482,347,347,347,347,0
20241022,152400,27669482,347,347,347,347,0
20241022,152300,27669482,347,347,347,347,0
20241022,152200,27669482,347,347,347,347,0
20241022,152100,27669482,347,347,347,347,0
20241022,152000,27669482,347,347,347,347,0
20241022,151900,27669482,347,346,347,346,791
20241022,151800,27395782,347,346,347,346,1639
20241022,151700,26828678,347,347,347,347,0
20241022,151600,26828678,347,347,347,347,100
20241022,151500,26793978,347,348,348,347,4
20241022,151400,26792587,346,346,346,346,0
20241022,151300,26792587,346,346,346,346,800
20241022,151200,26515787,346,346,346,346,3000
20241022,151100,25477787,348,348,348,348,0
20241022,151000,25477787,348,348,348,348,0
20241022,150900,25477787,348,348,348,348,0
20241022,150800,25477787,348,348,348,348,0
20241022,150700,25477787,348,348,348,348,0
20241022,150600,25477787,348,348,348,348,0
20241022,150500,25477787,348,348,348,348,0
20241022,150400,25477787,348,348,348,348,100
20241022,150300,25442987,347,347,347,347,0
20241022,150200,25442987,347,347,347,347,0
20241022,150100,25442987,347,347,347,347,0
20241022,150000,25442987,347,347,347,347,500
20241022,145900,25269487,349,349,349,349,0
20241022,145800,25269487,349,349,349,349,0
20241022,145700,25269487,349,349,349,349,0
20241022,145600,25269487,349,349,349,349,0
20241022,145500,25269487,349,349,349,349,50
20241022,145400,25252037,349,349,349,349,2
20241022,145300,25251339,346,346,346,346,6
20241022,145200,25249263,349,349,349,349,2
20241022,145100,25248565,346,346,346,346,0
20241022,145000,25248565,346,346,346,346,0
20241022,144900,25248565,346,346,346,346,557
20241022,144800,25055843,349,349,349,349,0
20241022,144700,25055843,349,349,349,349,0
20241022,144600,25055843,349,349,349,349,0
20241022,144500,25055843,349,349,349,349,0
20241022,144400,25055843,349,349,349,349,0
20241022,144300,25055843,349,349,349,349,0
20241022,144200,25055843,349,349,349,349,0
20241022,144100,25055843,349,349,349,349,2
20241022,144000,25055145,349,349,349,349,0
20241022,143900,25055145,349,349,349,349,0
20241022,143800,25055145,349,349,349,349,0
20241022,143700,25055145,349,349,349,349,0
20241022,143600,25055145,349,349,349,349,0
20241022,143500,25055145,349,349,349,349,0
20241022,143400,25055145,349,349,349,349,0
20241022,143300,25055145,349,349,349,349,0
20241022,143200,25055145,349,349,349,349,0
20241022,143100,25055145,349,349,349,349,0
20241022,143000,25055145,349,349,349,349,0
20241022,142900,25055145,349,349,349,349,0
20241022,142800,25055145,349,349,349,349,0
20241022,142700,25055145,349,349,349,349,0
20241022,142600,25055145,349,349,349,349,0
20241022,142500,25055145,349,349,349,349,0
20241022,142400,25055145,349,349,349,349,0
20241022,142300,25055145,349,349,349,349,10
20241022,142200,25051655,346,347,347,346,350
20241022,142100,24930554,349,349,349,349,23
20241022,142000,24922527,349,349,349,349,98
20241022,141900,24888325,349,349,349,349,0
20241022,141800,24888325,349,349,349,349,0
20241022,141700,24888325,349,349,349,349,20
20241022,141600,24881345,347,347,347,347,3000
20241022,141500,23840345,349,349,349,349,0
20241022,141400,23840345,349,349,349,349,0
20241022,141300,23840345,349,349,349,349,10
20241022,141200,23836855,348,348,348,348,1
20241022,141100,23836507,349,349,349,349,0
20241022,141000,23836507,349,349,349,349,0
20241022,140900,23836507,349,349,349,349,0
20241022,140800,23836507,349,349,349,349,0
20241022,140700,23836507,349,349,349,349,0
20241022,140600,23836507,349,349,349,349,0
20241022,140500,23836507,349,349,349,349,0
20241022,140400,23836507,349,349,349,349,0
20241022,140300,23836507,349,349,349,349,0
20241022,140200,23836507,349,349,349,349,0
20241022,140100,23836507,349,349,349,349,0
20241022,140000,23836507,349,349,349,349,0
20241022,135900,23836507,349,349,349,349,147
20241022,135800,23785204,347,347,347,347,0
20241022,135700,23785204,347,347,347,347,0
20241022,135600,23785204,347,347,347,347,0
20241022,135500,23785204,347,347,347,347,0
20241022,135400,23785204,347,347,347,347,0
20241022,135300,23785204,347,347,347,347,877
20241022,135200,23480885,349,349,349,349,0
20241022,135100,23480885,349,349,349,349,0
20241022,135000,23480885,349,349,349,349,0
20241022,134900,23480885,349,349,349,349,0
20241022,134800,23480885,349,349,349,349,0
20241022,134700,23480885,349,349,349,349,0
20241022,134600,23480885,349,349,349,349,0
20241022,134500,23480885,349,349,349,349,0
20241022,134400,23480885,349,349,349,349,0
20241022,134300,23480885,349,349,349,349,0
20241022,134200,23480885,349,349,349,349,1
20241022,134100,23480536,346,346,346,346,0
20241022,134000,23480536,346,346,346,346,0
20241022,133900,23480536,346,347,347,346,2911
20241022,133800,22473052,348,348,348,348,0
20241022,133700,22473052,348,348,348,348,0
20241022,133600,22473052,348,348,348,348,0
20241022,133500,22473052,348,348,348,348,0
20241022,133400,22473052,348,348,348,348,0
20241022,133300,22473052,348,348,348,348,0
20241022,133200,22473052,348,348,348,348,0
20241022,133100,22473052,348,348,348,348,0
20241022,133000,22473052,348,348,348,348,0
20241022,132900,22473052,348,348,348,348,0
20241022,132800,22473052,348,348,348,348,0
20241022,132700,22473052,348,348,348,348,0
20241022,132600,22473052,348,348,348,348,0
20241022,132500,22473052,348,348,348,348,0
20241022,132400,22473052,348,348,348,348,0
20241022,132300,22473052,348,348,348,348,0
20241022,132200,22473052,348,348,348,348,1
20241022,132100,22472704,349,349,349,349,0
20241022,132000,22472704,349,349,349,349,0
20241022,131900,22472704,349,349,349,349,0
20241022,131800,22472704,349,349,349,349,0
20241022,131700,22472704,349,349,349,349,0
20241022,131600,22472704,349,349,349,349,0
20241022,131500,22472704,349,349,349,349,0
20241022,131400,22472704,349,349,349,349,0
20241022,131300,22472704,349,349,349,349,0
20241022,131200,22472704,349,349,349,349,0
20241022,131100,22472704,349,349,349,349,0
20241022,131000,22472704,349,349,349,349,0
20241022,130900,22472704,349,349,349,349,0
20241022,130800,22472704,349,349,349,349,0
20241022,130700,22472704,349,349,349,349,0
20241022,130600,22472704,349,349,349,349,10
20241022,130500,22469214,347,347,347,347,0
20241022,130400,22469214,347,348,348,347,1500
20241022,130300,21948614,348,348,348,348,0
20241022,130200,21948614,348,348,348,348,0
20241022,130100,21948614,348,348,348,348,0
20241022,130000,21948614,348,348,348,348,0
20241022,125900,21948614,348,348,348,348,0
20241022,125800,21948614,348,348,348,348,0
20241022,125700,21948614,348,348,348,348,0
20241022,125600,21948614,348,348,348,348,0
20241022,125500,21948614,348,348,348,348,0
20241022,125400,21948614,348,348,348,348,0
20241022,125300,21948614,348,348,348,348,0
20241022,125200,21948614,348,348,348,348,0
20241022,125100,21948614,348,348,348,348,0
20241022,125000,21948614,348,348,348,348,0
20241022,124900,21948614,348,348,348,348,0
20241022,124800,21948614,348,348,348,348,0
20241022,124700,21948614,348,348,348,348,0
20241022,124600,21948614,348,348,348,348,0
20241022,124500,21948614,348,348,348,348,0
20241022,124400,21948614,348,348,348,348,0
20241022,124300,21948614,348,348,348,348,0
20241022,124200,21948614,348,348,348,348,0
20241022,124100,21948614,348,348,348,348,0
20241022,124000,21948614,348,348,348,348,0
20241022,123900,21948614,348,348,348,348,0
20241022,123800,21948614,348,348,348,348,0
20241022,123700,21948614,348,348,348,348,0
20241022,123600,21948614,348,348,348,348,0
20241022,123500,21948614,348,348,348,348,0
20241022,123400,21948614,348,348,348,348,0
20241022,123300,21948614,348,348,348,348,0
20241022,123200,21948614,348,348,348,348,0
20241022,123100,21948614,348,348,348,348,100
20241022,123000,21913814,349,349,349,349,614
20241022,122900,21699528,349,349,349,349,0
20241022,122800,21699528,349,349,349,349,0
20241022,122700,21699528,349,349,349,349,0
20241022,122600,21699528,349,349,349,349,0
20241022,122500,21699528,349,349,349,349,2
20241022,122400,21698830,347,347,347,347,0
20241022,122300,21698830,347,347,347,347,0
20241022,122200,21698830,347,347,347,347,384
20241022,122100,21565582,348,348,348,348,0
20241022,122000,21565582,348,348,348,348,0
20241022,121900,21565582,348,348,348,348,0
20241022,121800,21565582,348,348,348,348,0
20241022,121700,21565582,348,348,348,348,0
20241022,121600,21565582,348,348,348,348,118
20241022,121500,21524518,347,347,347,347,0
20241022,121400,21524518,347,347,347,347,0
20241022,121300,21524518,347,347,347,347,0
20241022,121200,21524518,347,347,347,347,0
20241022,121100,21524518,347,348,348,347,1100
20241022,121000,21142808,348,348,348,348,0
20241022,120900,21142808,348,348,348,348,0
20241022,120800,21142808,348,348,348,348,266
20241022,120700,21050240,348,348,348,348,0
20241022,120600,21050240,348,348,348,348,10
20241022,120500,21046760,349,349,349,349,0
20241022,120400,21046760,349,349,349,349,0
20241022,120300,21046760,349,349,349,349,0
20241022,120200,21046760,349,349,349,349,0
20241022,120100,21046760,349,349,349,349,0
20241022,120000,21046760,349,349,349,349,2
20241022,115900,21046062,346,346,346,346,0
20241022,115800,21046062,346,346,346,346,0
20241022,115700,21046062,346,347,347,346,636
20241022,115600,20825996,349,349,349,349,5
20241022,115500,20824251,347,348,348,347,1500
20241022,115400,20303694,348,348,348,348,0
20241022,115300,20303694,348,348,348,348,0
20241022,115200,20303694,348,348,348,348,0
20241022,115100,20303694,348,348,348,348,0
20241022,115000,20303694,348,348,348,348,0
20241022,114900,20303694,348,348,348,348,0
20241022,114800,20303694,348,348,348,348,0
20241022,114700,20303694,348,348,348,348,0
20241022,114600,20303694,348,348,348,348,0
20241022,114500,20303694,348,348,348,348,0
20241022,114400,20303694,348,348,348,348,0
20241022,114300,20303694,348,348,348,348,0
20241022,114200,20303694,348,348,348,348,0
20241022,114100,20303694,348,348,348,348,1200
20241022,114000,19886094,348,348,348,348,0
20241022,113900,19886094,348,348,348,348,0
20241022,113800,19886094,348,348,348,348,3000
20241022,113700,18842094,348,348,348,348,0
20241022,113600,18842094,348,348,348,348,6000
20241022,113500,16754094,348,348,348,348,0
20241022,113400,16754094,348,348,348,348,1003
20241022,113300,16405050,350,350,350,350,0
20241022,113200,16405050,350,350,350,350,0
20241022,113100,16405050,350,350,350,350,0
20241022,113000,16405050,350,350,350,350,0
20241022,112900,16405050,350,350,350,350,0
20241022,112800,16405050,350,350,350,350,0
20241022,112700,16405050,350,350,350,350,0
20241022,112600,16405050,350,350,350,350,0
20241022,112500,16405050,350,350,350,350,0
20241022,112400,16405050,350,350,350,350,0
20241022,112300,16405050,350,350,350,350,0
20241022,112200,16405050,350,350,350,350,0
20241022,112100,16405050,350,350,350,350,0
20241022,112000,16405050,350,350,350,350,0
20241022,111900,16405050,350,350,350,350,0
20241022,111800,16405050,350,350,350,350,0
20241022,111700,16405050,350,350,350,350,0
20241022,111600,16405050,350,350,350,350,0
20241022,111500,16405050,350,350,350,350,0
20241022,111400,16405050,350,350,350,350,0
20241022,111300,16405050,350,349,350,349,414
20241022,111200,16260484,349,349,349,349,2000
20241022,111100,15562484,349,349,349,349,0
20241022,111000,15562484,349,349,349,349,0
20241022,110900,15562484,349,349,349,349,0
20241022,110800,15562484,349,349,349,349,665
20241022,110700,15330399,349,349,349,349,0
20241022,110600,15330399,349,349,349,349,1
20241022,110500,15330050,349,349,349,349,0
20241022,110400,15330050,349,349,349,349,0
20241022,110300,15330050,349,349,349,349,0
20241022,110200,15330050,349,349,349,349,867
20241022,110100,15027467,349,349,349,349,0
20241022,110000,15027467,349,349,349,349,0
20241022,105900,15027467,349,349,349,349,0
20241022,105800,15027467,349,349,349,349,0
20241022,105700,15027467,349,349,349,349,0
20241022,105600,15027467,349,349,349,349,0
20241022,105500,15027467,349,349,349,349,0
20241022,105400,15027467,349,349,349,349,0
20241022,105300,15027467,349,349,349,349,0
20241022,105200,15027467,349,349,349,349,0
20241022,105100,15027467,349,349,349,349,0
20241022,105000,15027467,349,349,349,349,0
20241022,104900,15027467,349,349,349,349,0
20241022,104800,15027467,349,349,349,349,0
20241022,104700,15027467,349,349,349,349,859
20241022,104600,14727676,349,349,349,349,0
20241022,104500,14727676,349,349,349,349,0
20241022,104400,14727676,349,349,349,349,0
20241022,104300,14727676,349,349,349,349,0
20241022,104200,14727676,349,349,349,349,0
20241022,104100,14727676,349,349,349,349,0
20241022,104000,14727676,349,349,349,349,0
20241022,103900,14727676,349,349,349,349,0
20241022,103800,14727676,349,349,349,349,0
20241022,103700,14727676,349,349,349,349,0
20241022,103600,14727676,349,349,349,349,0
20241022,103500,14727676,349,349,349,349,150
20241022,103400,14675326,349,349,349,349,0
20241022,103300,14675326,349,349,349,349,0
20241022,103200,14675326,349,349,349,349,0
20241022,103100,14675326,349,349,349,349,0
20241022,103000,14675326,349,349,349,349,1
20241022,102900,14674977,349,349,349,349,0
20241022,102800,14674977,349,349,349,349,0
20241022,102700,14674977,349,349,349,349,0
20241022,102600,14674977,349,349,349,349,0
20241022,102500,14674977,349,349,349,349,0
20241022,102400,14674977,349,349,349,349,500
20241022,102300,14500477,349,349,349,349,0
20241022,102200,14500477,349,349,349,349,2
20241022,102100,14499779,346,346,346,346,240
20241022,102000,14416739,349,349,349,349,0
20241022,101900,14416739,349,349,349,349,0
20241022,101800,14416739,349,349,349,349,0
20241022,101700,14416739,349,349,349,349,0
20241022,101600,14416739,349,349,349,349,0
20241022,101500,14416739,349,349,349,349,5000
20241022,101400,12671739,349,349,349,349,0
20241022,101300,12671739,349,349,349,349,0
20241022,101200,12671739,349,349,349,349,0
20241022,101100,12671739,349,348,349,348,500
20241022,101000,12497703,348,348,348,348,34
20241022,100900,12485871,348,348,348,348,0
20241022,100800,12485871,348,348,348,348,0
20241022,100700,12485871,348,346,348,346,1393
20241022,100600,12002001,347,347,347,347,10
20241022,100500,11998531,344,344,344,344,0
20241022,100400,11998531,344,344,344,344,1
20241022,100300,11998187,345,345,345,345,3
20241022,100200,11997152,345,345,345,345,10
20241022,100100,11993702,345,345,345,345,20
20241022,100000,11986802,349,348,349,344,16021
20241022,095900,6456140,348,348,348,348,0
20241022,095800,6456140,348,348,348,348,10
20241022,095700,6452660,349,349,349,349,0
20241022,095600,6452660,349,349,349,349,0
20241022,095500,6452660,349,349,349,349,0
20241022,095400,6452660,349,349,349,349,1
20241022,095300,6452311,348,348,348,348,2000
20241022,095200,5756311,348,348,348,348,2
20241022,095100,5755615,348,348,348,348,0
20241022,095000,5755615,348,348,348,348,10
20241022,094900,5752135,348,348,348,348,8464
20241022,094800,2806663,349,349,349,349,0
20241022,094700,2806663,349,349,349,349,0
20241022,094600,2806663,349,349,349,349,0
20241022,094500,2806663,349,349,349,349,0
20241022,094400,2806663,349,349,349,349,52
20241022,094300,2788515,349,349,349,349,0
20241022,094200,2788515,349,349,349,349,3100
20241022,094100,1706615,350,350,350,350,0
20241022,094000,1706615,350,350,350,350,0
20241022,093900,1706615,350,350,350,349,2231
20241022,093800,927945,350,350,350,350,14
20241022,093700,923045,352,352,352,352,0
20241022,093600,923045,352,352,352,352,3
20241022,093500,921989,350,352,352,350,912
20241022,093400,602765,350,350,350,350,100
20241022,093300,567765,351,351,351,351,0
20241022,093200,567765,351,351,351,351,5
20241022,093100,566010,352,352,352,352,5
20241022,093000,564250,352,352,352,352,0
20241022,092900,564250,352,352,352,352,0
20241022,092800,564250,352,352,352,352,2
20241022,092700,563546,350,350,350,350,3
20241022,092600,562496,352,352,352,352,0
20241022,092500,562496,352,352,352,352,0
20241022,092400,562496,352,352,352,352,0
20241022,092300,562496,352,352,352,352,0
20241022,092200,562496,352,352,352,352,3
20241022,092100,561440,349,349,349,349,126
20241022,092000,517466,352,349,352,349,103
20241022,091900,481510,349,349,349,349,28
20241022,091800,471738,350,350,350,350,0
20241022,091700,471738,350,350,350,350,183
20241022,091600,407688,351,351,351,351,0
20241022,091500,407688,351,351,351,351,29
20241022,091400,397509,352,352,352,352,0
20241022,091300,397509,352,352,352,352,0
20241022,091200,397509,352,352,352,352,0
20241022,091100,397509,352,352,352,352,11
20241022,091000,393637,351,352,352,351,14
20241022,090900,388712,352,352,352,352,270
20241022,090800,293672,350,350,350,350,0
20241022,090700,293672,350,350,350,350,0
20241022,090600,293672,350,350,350,350,0
20241022,090500,293672,350,350,350,350,0
20241022,090400,293672,350,352,352,350,837
20241022,090300,708,354,354,354,354,0
20241022,090200,708,354,354,354,354,0
20241022,090100,708,354,354,354,354,0
20241022,090000,708,354,354,354,354,2