KissMeData/083640/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195600,59851279,333,333,333,333,1300
20241024,195500,59851279,333,333,333,333,0
20241024,195400,59851279,333,333,333,333,0
20241024,195300,59851279,333,333,333,333,0
20241024,195200,59851279,333,333,333,333,0
20241024,195100,59851279,333,333,333,333,0
20241024,195000,59851279,333,333,333,333,0
20241024,194900,59851279,333,333,333,333,0
20241024,194800,59851279,333,333,333,333,0
20241024,194700,59851279,333,333,333,333,0
20241024,194600,59851279,333,333,333,333,0
20241024,194500,59851279,333,333,333,333,0
20241024,194400,59851279,333,333,333,333,0
20241024,194300,59851279,333,333,333,333,0
20241024,194200,59851279,333,333,333,333,0
20241024,194100,59851279,333,333,333,333,0
20241024,194000,59851279,333,333,333,333,0
20241024,193900,59851279,333,333,333,333,0
20241024,193800,59851279,333,333,333,333,0
20241024,193700,59851279,333,333,333,333,0
20241024,193600,59851279,333,333,333,333,0
20241024,193500,59851279,333,333,333,333,0
20241024,193400,59851279,333,333,333,333,0
20241024,193300,59851279,333,333,333,333,0
20241024,193200,59851279,333,333,333,333,0
20241024,193100,59851279,333,333,333,333,0
20241024,193000,59851279,333,333,333,333,0
20241024,192900,59851279,333,333,333,333,0
20241024,192800,59851279,333,333,333,333,0
20241024,192700,59851279,333,333,333,333,0
20241024,192600,59851279,333,333,333,333,1300
20241024,192500,59851279,333,333,333,333,0
20241024,192400,59851279,333,333,333,333,0
20241024,192300,59851279,333,333,333,333,0
20241024,192200,59851279,333,333,333,333,0
20241024,192100,59851279,333,333,333,333,0
20241024,192000,59851279,333,333,333,333,0
20241024,191900,59851279,333,333,333,333,0
20241024,191800,59851279,333,333,333,333,0
20241024,191700,59851279,333,333,333,333,0
20241024,191600,59851279,333,333,333,333,0
20241024,191500,59851279,333,333,333,333,0
20241024,191400,59851279,333,333,333,333,0
20241024,191300,59851279,333,333,333,333,0
20241024,191200,59851279,333,333,333,333,0
20241024,191100,59851279,333,333,333,333,0
20241024,191000,59851279,333,333,333,333,0
20241024,190900,59851279,333,333,333,333,0
20241024,190800,59851279,333,333,333,333,0
20241024,190700,59851279,333,333,333,333,0
20241024,190600,59851279,333,333,333,333,0
20241024,190500,59851279,333,333,333,333,0
20241024,190400,59851279,333,333,333,333,0
20241024,190300,59851279,333,333,333,333,0
20241024,190200,59851279,333,333,333,333,0
20241024,190100,59851279,333,333,333,333,0
20241024,190000,59851279,333,333,333,333,0
20241024,185900,59851279,333,333,333,333,0
20241024,185800,59851279,333,333,333,333,0
20241024,185700,59851279,333,333,333,333,0
20241024,185600,59851279,333,333,333,333,1300
20241024,185500,59851279,333,333,333,333,0
20241024,185400,59851279,333,333,333,333,0
20241024,185300,59851279,333,333,333,333,0
20241024,185200,59851279,333,333,333,333,0
20241024,185100,59851279,333,333,333,333,0
20241024,185000,59851279,333,333,333,333,0
20241024,184900,59851279,333,333,333,333,0
20241024,184800,59851279,333,333,333,333,0
20241024,184700,59851279,333,333,333,333,0
20241024,184600,59851279,333,333,333,333,0
20241024,184500,59851279,333,333,333,333,0
20241024,184400,59851279,333,333,333,333,0
20241024,184300,59851279,333,333,333,333,0
20241024,184200,59851279,333,333,333,333,0
20241024,184100,59851279,333,333,333,333,0
20241024,184000,59851279,333,333,333,333,0
20241024,183900,59851279,333,333,333,333,0
20241024,183800,59851279,333,333,333,333,0
20241024,183700,59851279,333,333,333,333,0
20241024,183600,59851279,333,333,333,333,0
20241024,183500,59851279,333,333,333,333,0
20241024,183400,59851279,333,333,333,333,0
20241024,183300,59851279,333,333,333,333,0
20241024,183200,59851279,333,333,333,333,0
20241024,183100,59851279,333,333,333,333,0
20241024,183000,59851279,333,333,333,333,0
20241024,182900,59851279,333,333,333,333,0
20241024,182800,59851279,333,333,333,333,0
20241024,182700,59851279,333,333,333,333,0
20241024,182600,59851279,333,333,333,333,1300
20241024,182500,59851279,333,333,333,333,0
20241024,182400,59851279,333,333,333,333,0
20241024,182300,59851279,333,333,333,333,0
20241024,182200,59851279,333,333,333,333,0
20241024,182100,59851279,333,333,333,333,0
20241024,182000,59851279,333,333,333,333,0
20241024,181900,59851279,333,333,333,333,0
20241024,181800,59851279,333,333,333,333,0
20241024,181700,59851279,333,333,333,333,0
20241024,181600,59851279,333,333,333,333,0
20241024,181500,59851279,333,333,333,333,0
20241024,181400,59851279,333,333,333,333,0
20241024,181300,59851279,333,333,333,333,0
20241024,181200,59851279,333,333,333,333,0
20241024,181100,59851279,333,333,333,333,0
20241024,181000,59851279,333,333,333,333,0
20241024,180900,59851279,333,333,333,333,0
20241024,180800,59851279,333,333,333,333,0
20241024,180700,59851279,333,333,333,333,0
20241024,180600,59851279,333,333,333,333,0
20241024,180500,59851279,333,333,333,333,0
20241024,180400,59851279,333,333,333,333,0
20241024,180300,59851279,333,333,333,333,0
20241024,180200,59851279,333,333,333,333,0
20241024,180100,59851279,333,333,333,333,0
20241024,180000,59851279,333,333,333,333,0
20241024,175900,59851279,333,333,333,333,0
20241024,175800,59851279,333,333,333,333,0
20241024,175700,59851279,333,333,333,333,0
20241024,175600,59851279,333,333,333,333,1300
20241024,175500,59851279,333,333,333,333,0
20241024,175400,59851279,333,333,333,333,0
20241024,175300,59851279,333,333,333,333,0
20241024,175200,59851279,333,333,333,333,0
20241024,175100,59851279,333,333,333,333,0
20241024,175000,59851279,333,333,333,333,0
20241024,174900,59851279,333,333,333,333,0
20241024,174800,59851279,333,333,333,333,0
20241024,174700,59851279,333,333,333,333,0
20241024,174600,59851279,333,333,333,333,0
20241024,174500,59851279,333,333,333,333,0
20241024,174400,59851279,333,333,333,333,0
20241024,174300,59851279,333,333,333,333,0
20241024,174200,59851279,333,333,333,333,0
20241024,174100,59851279,333,333,333,333,0
20241024,174000,59851279,333,333,333,333,0
20241024,173900,59851279,333,333,333,333,0
20241024,173800,59851279,333,333,333,333,0
20241024,173700,59851279,333,333,333,333,0
20241024,173600,59851279,333,333,333,333,0
20241024,173500,59851279,333,333,333,333,0
20241024,173400,59851279,333,333,333,333,0
20241024,173300,59851279,333,333,333,333,0
20241024,173200,59851279,333,333,333,333,0
20241024,173100,59851279,333,333,333,333,0
20241024,173000,59851279,333,333,333,333,0
20241024,172900,59851279,333,333,333,333,0
20241024,172800,59851279,333,333,333,333,0
20241024,172700,59851279,333,333,333,333,0
20241024,172600,59851279,333,333,333,333,1300
20241024,172500,59851279,333,333,333,333,0
20241024,172400,59851279,333,333,333,333,0
20241024,172300,59851279,333,333,333,333,0
20241024,172200,59851279,333,333,333,333,0
20241024,172100,59851279,333,333,333,333,0
20241024,172000,59851279,333,333,333,333,0
20241024,171900,59851279,333,333,333,333,0
20241024,171800,59851279,333,333,333,333,0
20241024,171700,59851279,333,333,333,333,0
20241024,171600,59851279,333,333,333,333,0
20241024,171500,59851279,333,333,333,333,0
20241024,171400,59851279,333,333,333,333,0
20241024,171300,59851279,333,333,333,333,0
20241024,171200,59851279,333,333,333,333,0
20241024,171100,59851279,333,333,333,333,0
20241024,171000,59851279,333,333,333,333,0
20241024,170900,59851279,333,333,333,333,0
20241024,170800,59851279,333,333,333,333,0
20241024,170700,59851279,333,333,333,333,0
20241024,170600,59851279,333,333,333,333,0
20241024,170500,59851279,333,333,333,333,0
20241024,170400,59851279,333,333,333,333,0
20241024,170300,59851279,333,333,333,333,0
20241024,170200,59851279,333,333,333,333,0
20241024,170100,59851279,333,333,333,333,0
20241024,170000,59851279,333,333,333,333,0
20241024,165900,59851279,333,333,333,333,0
20241024,165800,59851279,333,333,333,333,0
20241024,165700,59851279,333,333,333,333,0
20241024,165600,59851279,333,333,333,333,1300
20241024,165500,59851279,333,333,333,333,0
20241024,165400,59851279,333,333,333,333,0
20241024,165300,59851279,333,333,333,333,0
20241024,165200,59851279,333,333,333,333,0
20241024,165100,59851279,333,333,333,333,0
20241024,165000,59851279,333,333,333,333,0
20241024,164900,59851279,333,333,333,333,0
20241024,164800,59851279,333,333,333,333,0
20241024,164700,59851279,333,333,333,333,0
20241024,164600,59851279,333,333,333,333,0
20241024,164500,59851279,333,333,333,333,0
20241024,164400,59851279,333,333,333,333,0
20241024,164300,59851279,333,333,333,333,0
20241024,164200,59851279,333,333,333,333,0
20241024,164100,59851279,333,333,333,333,0
20241024,164000,59851279,333,333,333,333,0
20241024,163900,59851279,333,333,333,333,0
20241024,163800,59851279,333,333,333,333,0
20241024,163700,59851279,333,333,333,333,0
20241024,163600,59851279,333,333,333,333,0
20241024,163500,59851279,333,333,333,333,0
20241024,163400,59851279,333,333,333,333,0
20241024,163300,59851279,333,333,333,333,0
20241024,163200,59851279,333,333,333,333,0
20241024,163100,59851279,333,333,333,333,0
20241024,163000,59851279,333,333,333,333,0
20241024,162900,59851279,333,333,333,333,0
20241024,162800,59851279,333,333,333,333,0
20241024,162700,59851279,333,333,333,333,0
20241024,162600,59851279,333,333,333,333,1300
20241024,162500,59851279,333,333,333,333,0
20241024,162400,59851279,333,333,333,333,0
20241024,162300,59851279,333,333,333,333,0
20241024,162200,59851279,333,333,333,333,0
20241024,162100,59851279,333,333,333,333,0
20241024,162000,59851279,333,333,333,333,0
20241024,161900,59851279,333,333,333,333,0
20241024,161800,59851279,333,333,333,333,0
20241024,161700,59851279,333,333,333,333,0
20241024,161600,59851279,333,333,333,333,0
20241024,161500,59851279,333,333,333,333,0
20241024,161400,59851279,333,333,333,333,0
20241024,161300,59851279,333,333,333,333,0
20241024,161200,59851279,333,333,333,333,0
20241024,161100,59851279,333,333,333,333,0
20241024,161000,59851279,333,333,333,333,0
20241024,160900,59851279,333,333,333,333,0
20241024,160800,59851279,333,333,333,333,0
20241024,160700,59851279,333,333,333,333,0
20241024,160600,59851279,333,333,333,333,0
20241024,160500,59851279,333,333,333,333,0
20241024,160400,59851279,333,333,333,333,0
20241024,160300,59851279,333,333,333,333,0
20241024,160200,59851279,333,333,333,333,0
20241024,160100,59851279,333,333,333,333,0
20241024,160000,59851279,333,333,333,333,0
20241024,155900,59851279,333,333,333,333,0
20241024,155800,59851279,333,333,333,333,0
20241024,155700,59851279,333,333,333,333,0
20241024,155600,59851279,333,333,333,333,1300
20241024,155500,59851279,333,333,333,333,0
20241024,155400,59851279,333,333,333,333,0
20241024,155300,59851279,333,333,333,333,0
20241024,155200,59851279,333,333,333,333,0
20241024,155100,59851279,333,333,333,333,0
20241024,155000,59851279,333,333,333,333,0
20241024,154900,59851279,333,333,333,333,0
20241024,154800,59851279,333,333,333,333,0
20241024,154700,59851279,333,333,333,333,0
20241024,154600,59851279,333,333,333,333,0
20241024,154500,59851279,333,333,333,333,0
20241024,154400,59851279,333,333,333,333,0
20241024,154300,59851279,333,333,333,333,0
20241024,154200,59851279,333,333,333,333,0
20241024,154100,59851279,333,333,333,333,0
20241024,154000,59851279,333,333,333,333,0
20241024,153900,59851279,333,333,333,333,0
20241024,153800,59851279,333,333,333,333,0
20241024,153700,59851279,333,333,333,333,0
20241024,153600,59851279,333,333,333,333,0
20241024,153500,59851279,333,333,333,333,0
20241024,153400,59851279,333,333,333,333,0
20241024,153300,59851279,333,333,333,333,0
20241024,153200,59851279,333,333,333,333,0
20241024,153100,59851279,333,333,333,333,0
20241024,153000,59851279,333,333,333,333,1300
20241024,152900,59418379,333,333,333,333,0
20241024,152800,59418379,333,333,333,333,0
20241024,152700,59418379,333,333,333,333,0
20241024,152600,59418379,333,333,333,333,0
20241024,152500,59418379,333,333,333,333,0
20241024,152400,59418379,333,333,333,333,0
20241024,152300,59418379,333,333,333,333,0
20241024,152200,59418379,333,333,333,333,0
20241024,152100,59418379,333,333,333,333,0
20241024,152000,59418379,333,333,333,333,0
20241024,151900,59418379,333,334,334,333,160
20241024,151800,59365089,335,335,335,335,0
20241024,151700,59365089,335,335,335,335,0
20241024,151600,59365089,335,335,335,335,3
20241024,151500,59364084,333,333,333,333,0
20241024,151400,59364084,333,333,333,333,14002
20241024,151300,54701418,333,334,334,333,362
20241024,151200,54580867,335,335,335,335,1805
20241024,151100,53976192,334,334,334,334,23
20241024,151000,53968510,334,334,334,334,179
20241024,150900,53908724,333,333,333,333,0
20241024,150800,53908724,333,333,333,333,142
20241024,150700,53861438,333,333,333,333,50
20241024,150600,53844788,334,334,334,334,491
20241024,150500,53680794,335,335,335,335,300
20241024,150400,53580294,335,335,335,335,0
20241024,150300,53580294,335,335,335,335,200
20241024,150200,53513294,335,335,335,335,0
20241024,150100,53513294,335,335,335,335,0
20241024,150000,53513294,335,335,335,335,0
20241024,145900,53513294,335,335,335,335,0
20241024,145800,53513294,335,335,335,335,0
20241024,145700,53513294,335,335,335,335,0
20241024,145600,53513294,335,335,335,335,0
20241024,145500,53513294,335,335,335,335,2
20241024,145400,53512624,334,334,334,334,0
20241024,145300,53512624,334,334,334,334,0
20241024,145200,53512624,334,334,334,334,23
20241024,145100,53504942,335,335,335,335,0
20241024,145000,53504942,335,335,335,335,2
20241024,144900,53504272,334,334,334,334,0
20241024,144800,53504272,334,334,334,334,0
20241024,144700,53504272,334,334,334,334,23
20241024,144600,53496590,335,335,335,335,0
20241024,144500,53496590,335,335,335,335,0
20241024,144400,53496590,335,335,335,335,0
20241024,144300,53496590,335,335,335,335,0
20241024,144200,53496590,335,335,335,335,19
20241024,144100,53490225,334,334,334,334,23
20241024,144000,53482543,334,334,334,334,0
20241024,143900,53482543,334,334,334,334,0
20241024,143800,53482543,334,334,334,334,23
20241024,143700,53474861,334,334,334,334,0
20241024,143600,53474861,334,335,335,334,89
20241024,143500,53445075,334,334,334,334,0
20241024,143400,53445075,334,334,334,334,0
20241024,143300,53445075,334,334,334,334,0
20241024,143200,53445075,334,334,334,334,23
20241024,143100,53437393,334,334,334,334,0
20241024,143000,53437393,334,334,334,334,0
20241024,142900,53437393,334,334,334,334,0
20241024,142800,53437393,334,334,334,334,0
20241024,142700,53437393,334,334,334,334,0
20241024,142600,53437393,334,334,334,334,23
20241024,142500,53429711,334,334,334,334,0
20241024,142400,53429711,334,334,334,334,1
20241024,142300,53429377,335,335,335,335,0
20241024,142200,53429377,335,335,335,335,2
20241024,142100,53428707,336,336,336,336,0
20241024,142000,53428707,336,335,336,333,5634
20241024,141900,51547070,335,335,335,335,0
20241024,141800,51547070,335,335,335,335,0
20241024,141700,51547070,335,335,335,335,1
20241024,141600,51546735,335,335,335,335,23
20241024,141500,51539030,335,335,335,335,795
20241024,141400,51272705,336,336,336,336,0
20241024,141300,51272705,336,335,336,335,107
20241024,141200,51236782,334,334,334,334,0
20241024,141100,51236782,334,334,334,334,23
20241024,141000,51229100,334,334,334,334,0
20241024,140900,51229100,334,334,334,334,0
20241024,140800,51229100,334,334,334,334,0
20241024,140700,51229100,334,334,334,334,0
20241024,140600,51229100,334,334,334,334,23
20241024,140500,51221418,335,335,335,335,0
20241024,140400,51221418,335,335,335,335,17
20241024,140300,51215723,335,335,335,335,0
20241024,140200,51215723,335,336,336,335,288
20241024,140100,51119107,335,335,335,335,187
20241024,140000,51056462,334,334,334,334,0
20241024,135900,51056462,334,334,334,334,2269
20241024,135800,50298616,335,335,335,335,0
20241024,135700,50298616,335,335,335,335,100
20241024,135600,50265116,334,334,334,334,0
20241024,135500,50265116,334,334,334,334,0
20241024,135400,50265116,334,334,334,334,0
20241024,135300,50265116,334,334,334,334,0
20241024,135200,50265116,334,334,334,334,0
20241024,135100,50265116,334,334,334,334,23
20241024,135000,50257434,334,334,334,334,0
20241024,134900,50257434,334,334,334,334,0
20241024,134800,50257434,334,334,334,334,0
20241024,134700,50257434,334,334,334,334,30
20241024,134600,50247414,334,334,334,334,23
20241024,134500,50239732,334,334,334,334,0
20241024,134400,50239732,334,334,334,334,0
20241024,134300,50239732,334,334,334,334,0
20241024,134200,50239732,334,334,334,334,0
20241024,134100,50239732,334,334,334,334,23
20241024,134000,50232050,334,334,334,334,2000
20241024,133900,49564050,334,334,334,334,0
20241024,133800,49564050,334,334,334,334,0
20241024,133700,49564050,334,334,334,334,0
20241024,133600,49564050,334,334,334,334,23
20241024,133500,49556368,334,334,334,334,0
20241024,133400,49556368,334,334,334,334,0
20241024,133300,49556368,334,334,334,334,0
20241024,133200,49556368,334,334,334,334,0
20241024,133100,49556368,334,334,334,334,0
20241024,133000,49556368,334,334,334,334,0
20241024,132900,49556368,334,334,334,334,215
20241024,132800,49484558,334,334,334,334,0
20241024,132700,49484558,334,334,334,334,0
20241024,132600,49484558,334,334,334,334,0
20241024,132500,49484558,334,334,334,334,0
20241024,132400,49484558,334,334,334,334,0
20241024,132300,49484558,334,334,334,334,0
20241024,132200,49484558,334,334,334,334,0
20241024,132100,49484558,334,334,334,334,0
20241024,132000,49484558,334,334,334,334,0
20241024,131900,49484558,334,334,334,334,0
20241024,131800,49484558,334,334,334,334,0
20241024,131700,49484558,334,334,334,334,0
20241024,131600,49484558,334,334,334,334,0
20241024,131500,49484558,334,334,334,334,30
20241024,131400,49474538,334,334,334,334,0
20241024,131300,49474538,334,334,334,334,0
20241024,131200,49474538,334,334,334,334,0
20241024,131100,49474538,334,334,334,334,0
20241024,131000,49474538,334,334,334,334,0
20241024,130900,49474538,334,334,334,334,0
20241024,130800,49474538,334,334,334,334,0
20241024,130700,49474538,334,334,334,334,0
20241024,130600,49474538,334,334,334,334,0
20241024,130500,49474538,334,334,334,334,2
20241024,130400,49473870,336,336,336,336,0
20241024,130300,49473870,336,336,336,336,0
20241024,130200,49473870,336,336,336,336,0
20241024,130100,49473870,336,336,336,336,0
20241024,130000,49473870,336,336,336,336,0
20241024,125900,49473870,336,335,336,335,3041
20241024,125800,48455133,335,335,335,335,0
20241024,125700,48455133,335,335,335,335,200
20241024,125600,48388133,334,334,334,334,23
20241024,125500,48380451,336,336,336,336,0
20241024,125400,48380451,336,336,336,336,0
20241024,125300,48380451,336,336,336,336,0
20241024,125200,48380451,336,336,336,336,0
20241024,125100,48380451,336,336,336,336,0
20241024,125000,48380451,336,335,336,335,28
20241024,124900,48371068,335,335,335,335,0
20241024,124800,48371068,335,335,335,335,25
20241024,124700,48362693,333,333,333,333,0
20241024,124600,48362693,333,333,333,333,0
20241024,124500,48362693,333,333,333,333,0
20241024,124400,48362693,333,333,333,333,0
20241024,124300,48362693,333,334,334,333,6995
20241024,124200,46032507,334,335,335,334,6005
20241024,124100,44025832,335,335,335,335,23
20241024,124000,44018127,335,335,335,335,0
20241024,123900,44018127,335,335,335,335,0
20241024,123800,44018127,335,335,335,335,0
20241024,123700,44018127,335,335,335,335,0
20241024,123600,44018127,335,335,335,335,23
20241024,123500,44010422,335,335,335,335,0
20241024,123400,44010422,335,335,335,335,0
20241024,123300,44010422,335,335,335,335,0
20241024,123200,44010422,335,335,335,335,0
20241024,123100,44010422,335,335,335,335,23
20241024,123000,44002717,336,336,336,336,0
20241024,122900,44002717,336,336,336,336,4000
20241024,122800,42658717,336,336,336,336,0
20241024,122700,42658717,336,334,336,334,4930
20241024,122600,41010164,334,334,334,334,1023
20241024,122500,40668482,334,334,334,334,0
20241024,122400,40668482,334,334,334,334,0
20241024,122300,40668482,334,334,334,334,0
20241024,122200,40668482,334,333,334,333,650
20241024,122100,40451428,334,334,334,334,0
20241024,122000,40451428,334,334,334,334,0
20241024,121900,40451428,334,334,334,334,500
20241024,121800,40284428,334,334,334,334,345
20241024,121700,40169198,334,334,334,334,754
20241024,121600,39917362,334,334,334,334,0
20241024,121500,39917362,334,334,334,334,803
20241024,121400,39649160,334,333,334,333,190
20241024,121300,39585701,334,334,334,334,5023
20241024,121200,37908019,335,335,335,335,3174
20241024,121100,36844729,336,336,336,336,12
20241024,121000,36840697,337,337,337,337,2
20241024,120900,36840023,335,335,335,335,63
20241024,120800,36818918,337,337,337,337,0
20241024,120700,36818918,337,337,337,337,0
20241024,120600,36818918,337,337,337,337,0
20241024,120500,36818918,337,337,337,337,0
20241024,120400,36818918,337,337,337,337,0
20241024,120300,36818918,337,337,337,337,0
20241024,120200,36818918,337,337,337,337,0
20241024,120100,36818918,337,337,337,337,6
20241024,120000,36816896,337,337,337,337,0
20241024,115900,36816896,337,337,337,337,0
20241024,115800,36816896,337,337,337,337,10
20241024,115700,36813526,337,337,337,337,0
20241024,115600,36813526,337,337,337,337,0
20241024,115500,36813526,337,337,337,337,2
20241024,115400,36812852,334,334,334,334,25
20241024,115300,36804502,334,336,336,334,2000
20241024,115200,36135040,336,336,336,336,23
20241024,115100,36127312,336,336,336,336,0
20241024,115000,36127312,336,336,336,336,0
20241024,114900,36127312,336,336,336,336,0
20241024,114800,36127312,336,336,336,336,0
20241024,114700,36127312,336,336,336,336,0
20241024,114600,36127312,336,336,336,336,23
20241024,114500,36119584,338,338,338,338,0
20241024,114400,36119584,338,338,338,338,0
20241024,114300,36119584,338,338,338,338,0
20241024,114200,36119584,338,338,338,338,0
20241024,114100,36119584,338,336,338,336,13
20241024,114000,36115204,338,338,338,338,2
20241024,113900,36114528,337,337,337,337,0
20241024,113800,36114528,337,337,337,337,1088
20241024,113700,35747872,337,337,337,337,1
20241024,113600,35747535,337,337,337,337,0
20241024,113500,35747535,337,336,337,336,44
20241024,113400,35732748,337,337,337,337,0
20241024,113300,35732748,337,336,337,336,15
20241024,113200,35727706,336,336,336,336,0
20241024,113100,35727706,336,336,336,336,10
20241024,113000,35724346,337,336,337,336,25
20241024,112900,35715944,336,336,336,336,23
20241024,112800,35708216,337,337,337,337,0
20241024,112700,35708216,337,337,337,337,0
20241024,112600,35708216,337,336,337,336,100
20241024,112500,35674566,337,337,337,337,32
20241024,112400,35663782,336,336,337,336,8944
20241024,112300,32658556,336,335,336,335,7003
20241024,112200,30312541,335,335,335,335,0
20241024,112100,30312541,335,335,335,335,0
20241024,112000,30312541,335,335,335,335,0
20241024,111900,30312541,335,335,335,335,0
20241024,111800,30312541,335,335,335,335,0
20241024,111700,30312541,335,335,335,335,0
20241024,111600,30312541,335,334,335,334,37
20241024,111500,30300169,335,335,335,335,0
20241024,111400,30300169,335,334,335,334,646
20241024,111300,30084400,335,334,335,334,48
20241024,111200,30068367,333,333,333,333,0
20241024,111100,30068367,333,333,333,333,23
20241024,111000,30060708,335,335,335,335,0
20241024,110900,30060708,335,335,335,335,0
20241024,110800,30060708,335,335,335,335,0
20241024,110700,30060708,335,335,335,335,0
20241024,110600,30060708,335,335,335,335,0
20241024,110500,30060708,335,335,335,335,0
20241024,110400,30060708,335,335,335,335,0
20241024,110300,30060708,335,335,335,335,0
20241024,110200,30060708,335,333,335,333,5001
20241024,110100,28395373,334,334,334,334,0
20241024,110000,28395373,334,334,334,334,100
20241024,105900,28361973,335,335,335,335,0
20241024,105800,28361973,335,335,335,335,0
20241024,105700,28361973,335,335,335,335,0
20241024,105600,28361973,335,334,335,333,5002
20241024,105500,26694088,335,335,335,335,1
20241024,105400,26693753,334,334,334,334,0
20241024,105300,26693753,334,334,334,334,23
20241024,105200,26686071,335,335,335,335,7
20241024,105100,26683726,335,335,335,335,0
20241024,105000,26683726,335,335,335,335,0
20241024,104900,26683726,335,335,335,335,0
20241024,104800,26683726,335,335,335,335,0
20241024,104700,26683726,335,335,335,335,0
20241024,104600,26683726,335,335,335,334,97
20241024,104500,26651254,334,334,334,334,0
20241024,104400,26651254,334,334,334,334,0
20241024,104300,26651254,334,334,334,334,0
20241024,104200,26651254,334,334,334,334,0
20241024,104100,26651254,334,334,334,334,46
20241024,104000,26635890,335,335,335,335,0
20241024,103900,26635890,335,335,335,335,0
20241024,103800,26635890,335,335,335,335,0
20241024,103700,26635890,335,335,335,335,10
20241024,103600,26632540,335,335,335,335,0
20241024,103500,26632540,335,334,335,334,1071
20241024,103400,26274824,334,334,334,334,0
20241024,103300,26274824,334,334,334,334,2000
20241024,103200,25606824,335,335,335,335,15
20241024,103100,25601799,335,334,335,334,491
20241024,103000,25437425,334,334,334,334,177
20241024,102900,25378307,334,334,334,334,23
20241024,102800,25370625,333,333,333,333,0
20241024,102700,25370625,333,333,333,333,0
20241024,102600,25370625,333,333,333,333,0
20241024,102500,25370625,333,333,333,333,0
20241024,102400,25370625,333,333,333,333,1
20241024,102300,25370292,334,334,334,334,0
20241024,102200,25370292,334,334,334,334,0
20241024,102100,25370292,334,334,334,334,110
20241024,102000,25333552,334,334,334,334,300
20241024,101900,25233352,334,334,334,334,0
20241024,101800,25233352,334,334,334,334,0
20241024,101700,25233352,334,334,334,334,23
20241024,101600,25225670,334,334,334,334,317
20241024,101500,25119792,334,334,334,334,1700
20241024,101400,24551992,335,334,335,334,3014
20241024,101300,23545302,334,334,334,334,2000
20241024,101200,22877302,334,334,334,334,23
20241024,101100,22869620,335,335,335,335,10
20241024,101000,22866270,333,333,333,333,0
20241024,100900,22866270,333,333,333,333,1
20241024,100800,22865937,334,334,334,334,23
20241024,100700,22858255,333,334,334,333,15
20241024,100600,22853253,334,334,335,334,322
20241024,100500,22745704,335,335,335,335,10
20241024,100400,22742354,334,335,335,334,14
20241024,100300,22737665,333,333,333,333,0
20241024,100200,22737665,333,333,333,333,1
20241024,100100,22737332,334,333,334,333,25
20241024,100000,22728983,334,334,334,334,146
20241024,095900,22680219,334,334,334,334,0
20241024,095800,22680219,334,334,334,334,0
20241024,095700,22680219,334,334,334,334,0
20241024,095600,22680219,334,333,334,333,24
20241024,095500,22672204,335,334,335,334,80
20241024,095400,22645483,333,334,334,333,11
20241024,095300,22641810,333,334,335,333,2007
20241024,095200,21969472,333,333,334,332,1287
20241024,095100,21539823,333,333,334,333,86
20241024,095000,21511135,334,334,334,334,50
20241024,094900,21494435,333,333,334,333,75
20241024,094800,21469455,333,333,333,333,0
20241024,094700,21469455,333,333,333,333,1
20241024,094600,21469122,334,334,334,334,1
20241024,094500,21468788,334,333,334,333,681
20241024,094400,21242013,333,333,333,333,966
20241024,094300,20920335,333,333,333,333,50
20241024,094200,20903685,333,333,333,332,24
20241024,094100,20895695,333,333,333,333,109
20241024,094000,20859398,333,333,333,333,54
20241024,093900,20841416,332,332,332,332,1
20241024,093800,20841084,333,333,333,333,0
20241024,093700,20841084,333,332,333,332,24
20241024,093600,20833106,333,333,333,333,50
20241024,093500,20816456,332,333,333,332,2929
20241024,093400,19841100,333,332,333,332,1012
20241024,093300,19505106,332,333,333,332,1069
20241024,093200,19149486,333,333,333,333,388
20241024,093100,19020282,333,333,333,333,512
20241024,093000,18849786,333,333,333,333,3208
20241024,092900,17781522,334,334,334,334,20
20241024,092800,17774842,335,335,335,335,5
20241024,092700,17773167,335,335,335,335,10
20241024,092600,17769817,334,334,334,334,5
20241024,092500,17768147,333,333,334,333,57
20241024,092400,17749111,335,335,335,335,10
20241024,092300,17745761,334,335,335,333,907
20241024,092200,17443720,334,334,334,334,1
20241024,092100,17443386,333,334,335,333,1547
20241024,092000,16927684,333,334,335,333,26564
20241024,091900,8071416,335,335,335,335,7
20241024,091800,8069071,335,335,335,334,57
20241024,091700,8049978,334,335,336,334,10
20241024,091600,8046628,335,336,337,335,17787
20241024,091500,2087860,337,336,337,336,399
20241024,091400,1953791,336,336,336,335,40
20241024,091300,1940353,335,335,335,335,1
20241024,091200,1940018,335,336,336,335,11
20241024,091100,1936323,335,336,336,335,157
20241024,091000,1883572,335,335,335,335,5
20241024,090900,1881897,335,336,336,335,389
20241024,090800,1751194,336,335,336,335,601
20241024,090700,1549259,336,336,336,336,500
20241024,090600,1381259,335,336,336,335,11
20241024,090500,1377564,335,336,336,335,1015
20241024,090400,1036525,336,336,336,336,26
20241024,090300,1027789,336,337,337,336,3
20241024,090200,1026779,337,337,337,337,21
20241024,090100,1019702,337,338,338,337,16
20241024,090000,1014299,338,339,342,338,2991