KissMeData/032800/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190500,176556547,290,290,290,290,7700
20231024,190400,176556547,290,290,290,290,0
20231024,190300,176556547,290,290,290,290,0
20231024,190200,176556547,290,290,290,290,0
20231024,190100,176556547,290,290,290,290,0
20231024,190000,176556547,290,290,290,290,0
20231024,185900,176556547,290,290,290,290,0
20231024,185800,176556547,290,290,290,290,0
20231024,185700,176556547,290,290,290,290,0
20231024,185600,176556547,290,290,290,290,0
20231024,185500,176556547,290,290,290,290,0
20231024,185400,176556547,290,290,290,290,0
20231024,185300,176556547,290,290,290,290,0
20231024,185200,176556547,290,290,290,290,0
20231024,185100,176556547,290,290,290,290,0
20231024,185000,176556547,290,290,290,290,0
20231024,184900,176556547,290,290,290,290,0
20231024,184800,176556547,290,290,290,290,0
20231024,184700,176556547,290,290,290,290,0
20231024,184600,176556547,290,290,290,290,0
20231024,184500,176556547,290,290,290,290,0
20231024,184400,176556547,290,290,290,290,0
20231024,184300,176556547,290,290,290,290,0
20231024,184200,176556547,290,290,290,290,0
20231024,184100,176556547,290,290,290,290,0
20231024,184000,176556547,290,290,290,290,0
20231024,183900,176556547,290,290,290,290,0
20231024,183800,176556547,290,290,290,290,0
20231024,183700,176556547,290,290,290,290,0
20231024,183600,176556547,290,290,290,290,0
20231024,183500,176556547,290,290,290,290,7700
20231024,183400,176556547,290,290,290,290,0
20231024,183300,176556547,290,290,290,290,0
20231024,183200,176556547,290,290,290,290,0
20231024,183100,176556547,290,290,290,290,0
20231024,183000,176556547,290,290,290,290,0
20231024,182900,176556547,290,290,290,290,0
20231024,182800,176556547,290,290,290,290,0
20231024,182700,176556547,290,290,290,290,0
20231024,182600,176556547,290,290,290,290,0
20231024,182500,176556547,290,290,290,290,0
20231024,182400,176556547,290,290,290,290,0
20231024,182300,176556547,290,290,290,290,0
20231024,182200,176556547,290,290,290,290,0
20231024,182100,176556547,290,290,290,290,0
20231024,182000,176556547,290,290,290,290,0
20231024,181900,176556547,290,290,290,290,0
20231024,181800,176556547,290,290,290,290,0
20231024,181700,176556547,290,290,290,290,0
20231024,181600,176556547,290,290,290,290,0
20231024,181500,176556547,290,290,290,290,0
20231024,181400,176556547,290,290,290,290,0
20231024,181300,176556547,290,290,290,290,0
20231024,181200,176556547,290,290,290,290,0
20231024,181100,176556547,290,290,290,290,0
20231024,181000,176556547,290,290,290,290,0
20231024,180900,176556547,290,290,290,290,0
20231024,180800,176556547,290,290,290,290,0
20231024,180700,176556547,290,290,290,290,0
20231024,180600,176556547,290,290,290,290,0
20231024,180500,176556547,290,290,290,290,7700
20231024,180400,176556547,290,290,290,290,0
20231024,180300,176556547,290,290,290,290,0
20231024,180200,176556547,290,290,290,290,0
20231024,180100,176556547,290,290,290,290,0
20231024,180000,176556547,290,290,290,290,0
20231024,175900,176556547,290,290,290,290,0
20231024,175800,176556547,290,290,290,290,0
20231024,175700,176556547,290,290,290,290,0
20231024,175600,176556547,290,290,290,290,0
20231024,175500,176556547,290,290,290,290,0
20231024,175400,176556547,290,290,290,290,0
20231024,175300,176556547,290,290,290,290,0
20231024,175200,176556547,290,290,290,290,0
20231024,175100,176556547,290,290,290,290,0
20231024,175000,176556547,290,290,290,290,0
20231024,174900,176556547,290,290,290,290,0
20231024,174800,176556547,290,290,290,290,0
20231024,174700,176556547,290,290,290,290,0
20231024,174600,176556547,290,290,290,290,0
20231024,174500,176556547,290,290,290,290,0
20231024,174400,176556547,290,290,290,290,0
20231024,174300,176556547,290,290,290,290,0
20231024,174200,176556547,290,290,290,290,0
20231024,174100,176556547,290,290,290,290,0
20231024,174000,176556547,290,290,290,290,0
20231024,173900,176556547,290,290,290,290,0
20231024,173800,176556547,290,290,290,290,0
20231024,173700,176556547,290,290,290,290,0
20231024,173600,176556547,290,290,290,290,0
20231024,173500,176556547,290,290,290,290,7700
20231024,173400,176556547,290,290,290,290,0
20231024,173300,176556547,290,290,290,290,0
20231024,173200,176556547,290,290,290,290,0
20231024,173100,176556547,290,290,290,290,0
20231024,173000,176556547,290,290,290,290,0
20231024,172900,176556547,290,290,290,290,0
20231024,172800,176556547,290,290,290,290,0
20231024,172700,176556547,290,290,290,290,0
20231024,172600,176556547,290,290,290,290,0
20231024,172500,176556547,290,290,290,290,0
20231024,172400,176556547,290,290,290,290,0
20231024,172300,176556547,290,290,290,290,0
20231024,172200,176556547,290,290,290,290,0
20231024,172100,176556547,290,290,290,290,0
20231024,172000,176556547,290,290,290,290,0
20231024,171900,176556547,290,290,290,290,0
20231024,171800,176556547,290,290,290,290,0
20231024,171700,176556547,290,290,290,290,0
20231024,171600,176556547,290,290,290,290,0
20231024,171500,176556547,290,290,290,290,0
20231024,171400,176556547,290,290,290,290,0
20231024,171300,176556547,290,290,290,290,0
20231024,171200,176556547,290,290,290,290,0
20231024,171100,176556547,290,290,290,290,0
20231024,171000,176556547,290,290,290,290,0
20231024,170900,176556547,290,290,290,290,0
20231024,170800,176556547,290,290,290,290,0
20231024,170700,176556547,290,290,290,290,0
20231024,170600,176556547,290,290,290,290,0
20231024,170500,176556547,290,290,290,290,7700
20231024,170400,176556547,290,290,290,290,0
20231024,170300,176556547,290,290,290,290,0
20231024,170200,176556547,290,290,290,290,0
20231024,170100,176556547,290,290,290,290,0
20231024,170000,176556547,290,290,290,290,0
20231024,165900,176556547,290,290,290,290,0
20231024,165800,176556547,290,290,290,290,0
20231024,165700,176556547,290,290,290,290,0
20231024,165600,176556547,290,290,290,290,0
20231024,165500,176556547,290,290,290,290,0
20231024,165400,176556547,290,290,290,290,0
20231024,165300,176556547,290,290,290,290,0
20231024,165200,176556547,290,290,290,290,0
20231024,165100,176556547,290,290,290,290,0
20231024,165000,176556547,290,290,290,290,0
20231024,164900,176556547,290,290,290,290,0
20231024,164800,176556547,290,290,290,290,0
20231024,164700,176556547,290,290,290,290,0
20231024,164600,176556547,290,290,290,290,0
20231024,164500,176556547,290,290,290,290,0
20231024,164400,176556547,290,290,290,290,0
20231024,164300,176556547,290,290,290,290,0
20231024,164200,176556547,290,290,290,290,0
20231024,164100,176556547,290,290,290,290,0
20231024,164000,176556547,290,290,290,290,0
20231024,163900,176556547,290,290,290,290,0
20231024,163800,176556547,290,290,290,290,0
20231024,163700,176556547,290,290,290,290,0
20231024,163600,176556547,290,290,290,290,0
20231024,163500,176556547,290,290,290,290,7700
20231024,163400,176556547,290,290,290,290,0
20231024,163300,176556547,290,290,290,290,0
20231024,163200,176556547,290,290,290,290,0
20231024,163100,176556547,290,290,290,290,0
20231024,163000,176556547,290,290,290,290,0
20231024,162900,176556547,290,290,290,290,0
20231024,162800,176556547,290,290,290,290,0
20231024,162700,176556547,290,290,290,290,0
20231024,162600,176556547,290,290,290,290,0
20231024,162500,176556547,290,290,290,290,0
20231024,162400,176556547,290,290,290,290,0
20231024,162300,176556547,290,290,290,290,0
20231024,162200,176556547,290,290,290,290,0
20231024,162100,176556547,290,290,290,290,0
20231024,162000,176556547,290,290,290,290,0
20231024,161900,176556547,290,290,290,290,0
20231024,161800,176556547,290,290,290,290,0
20231024,161700,176556547,290,290,290,290,0
20231024,161600,176556547,290,290,290,290,0
20231024,161500,176556547,290,290,290,290,0
20231024,161400,176556547,290,290,290,290,0
20231024,161300,176556547,290,290,290,290,0
20231024,161200,176556547,290,290,290,290,0
20231024,161100,176556547,290,290,290,290,0
20231024,161000,176556547,290,290,290,290,0
20231024,160900,176556547,290,290,290,290,0
20231024,160800,176556547,290,290,290,290,0
20231024,160700,176556547,290,290,290,290,0
20231024,160600,176556547,290,290,290,290,0
20231024,160500,176556547,290,290,290,290,7700
20231024,160400,176556547,290,290,290,290,0
20231024,160300,176556547,290,290,290,290,0
20231024,160200,176556547,290,290,290,290,0
20231024,160100,176556547,290,290,290,290,0
20231024,160000,176556547,290,290,290,290,0
20231024,155900,176556547,290,290,290,290,0
20231024,155800,176556547,290,290,290,290,0
20231024,155700,176556547,290,290,290,290,0
20231024,155600,176556547,290,290,290,290,0
20231024,155500,176556547,290,290,290,290,0
20231024,155400,176556547,290,290,290,290,0
20231024,155300,176556547,290,290,290,290,0
20231024,155200,176556547,290,290,290,290,0
20231024,155100,176556547,290,290,290,290,0
20231024,155000,176556547,290,290,290,290,0
20231024,154900,176556547,290,290,290,290,0
20231024,154800,176556547,290,290,290,290,0
20231024,154700,176556547,290,290,290,290,0
20231024,154600,176556547,290,290,290,290,0
20231024,154500,176556547,290,290,290,290,0
20231024,154400,176556547,290,290,290,290,0
20231024,154300,176556547,290,290,290,290,0
20231024,154200,176556547,290,290,290,290,0
20231024,154100,176556547,290,290,290,290,0
20231024,154000,176556547,290,290,290,290,0
20231024,153900,176556547,290,290,290,290,0
20231024,153800,176556547,290,290,290,290,0
20231024,153700,176556547,290,290,290,290,0
20231024,153600,176556547,290,290,290,290,0
20231024,153500,176556547,290,290,290,290,7700
20231024,153400,176556547,290,290,290,290,0
20231024,153300,176556547,290,290,290,290,0
20231024,153200,176556547,290,290,290,290,0
20231024,153100,176556547,290,290,290,290,0
20231024,153000,176556547,290,290,290,290,7700
20231024,152900,174323547,291,291,291,291,0
20231024,152800,174323547,291,291,291,291,0
20231024,152700,174323547,291,291,291,291,0
20231024,152600,174323547,291,291,291,291,0
20231024,152500,174323547,291,291,291,291,0
20231024,152400,174323547,291,291,291,291,0
20231024,152300,174323547,291,291,291,291,0
20231024,152200,174323547,291,291,291,291,0
20231024,152100,174323547,291,291,291,291,0
20231024,152000,174323547,291,291,291,291,0
20231024,151900,174323547,291,293,293,291,3400
20231024,151800,173334131,294,294,294,294,98
20231024,151700,173305319,294,293,294,293,99
20231024,151600,173276215,293,293,293,293,197
20231024,151500,173218494,293,293,293,293,118
20231024,151400,173183920,295,293,295,291,8457
20231024,151300,170719591,295,295,295,295,97
20231024,151200,170690976,295,295,295,295,97
20231024,151100,170662361,295,293,295,293,98
20231024,151000,170633453,295,295,295,295,97
20231024,150900,170604838,295,295,295,295,97
20231024,150800,170576223,295,295,295,295,587
20231024,150700,170403058,294,295,295,294,137
20231024,150600,170362683,295,295,295,295,98
20231024,150500,170333773,295,295,295,295,97
20231024,150400,170305158,295,295,295,295,97
20231024,150300,170276543,295,295,295,295,6426
20231024,150200,168380873,295,295,295,295,98
20231024,150100,168351963,295,295,295,295,97
20231024,150000,168323348,295,295,295,295,102
20231024,145900,168293258,295,295,295,295,97
20231024,145800,168264643,295,295,295,295,97
20231024,145700,168236028,295,295,295,295,97
20231024,145600,168207413,295,295,295,295,102
20231024,145500,168177323,295,295,295,295,97
20231024,145400,168148708,295,295,295,295,98
20231024,145300,168119798,295,295,295,295,97
20231024,145200,168091183,295,295,295,294,197
20231024,145100,168033083,295,295,295,295,97
20231024,145000,168004468,295,295,295,295,97
20231024,144900,167975853,295,295,295,295,98
20231024,144800,167946943,295,295,295,295,119
20231024,144700,167911838,295,295,295,295,97
20231024,144600,167883223,295,295,295,295,1097
20231024,144500,167559608,295,295,295,295,97
20231024,144400,167530993,295,295,295,295,97
20231024,144300,167502378,295,295,295,295,97
20231024,144200,167473763,295,295,295,295,97
20231024,144100,167445148,295,295,295,295,123
20231024,144000,167408863,295,295,295,295,97
20231024,143900,167380248,295,295,295,295,97
20231024,143800,167351633,295,295,295,293,109
20231024,143700,167319480,295,295,295,295,97
20231024,143600,167290865,295,295,295,295,97
20231024,143500,167262250,294,294,294,294,6718
20231024,143400,165287158,294,294,294,294,97
20231024,143300,165258640,294,294,294,294,97
20231024,143200,165230122,294,294,294,294,97
20231024,143100,165201604,294,294,294,294,97
20231024,143000,165173086,294,294,294,294,97
20231024,142900,165144568,293,292,293,291,29018
20231024,142800,156642662,293,293,293,293,97
20231024,142700,156614241,293,293,293,293,97
20231024,142600,156585820,293,293,293,293,100
20231024,142500,156556520,293,293,293,293,97
20231024,142400,156528099,293,293,293,293,97
20231024,142300,156499678,293,293,293,293,97
20231024,142200,156471257,293,293,293,293,97
20231024,142100,156442836,293,293,293,293,115
20231024,142000,156409141,292,293,293,292,129
20231024,141900,156371358,293,294,294,293,115
20231024,141800,156337566,294,294,294,294,97
20231024,141700,156309048,294,294,294,294,98
20231024,141600,156280236,294,294,294,294,97
20231024,141500,156251718,294,293,294,293,151
20231024,141400,156207334,294,293,294,293,101
20231024,141300,156177650,294,294,294,294,97
20231024,141200,156149132,294,294,294,294,97
20231024,141100,156120614,294,293,294,293,101
20231024,141000,156091020,294,294,294,294,97
20231024,140900,156062502,294,293,294,293,1633
20231024,140800,155584032,292,292,292,292,5169
20231024,140700,154074684,292,292,292,291,123
20231024,140600,154038793,292,292,292,292,97
20231024,140500,154010469,292,292,292,292,97
20231024,140400,153982145,292,292,292,292,98
20231024,140300,153953529,292,292,292,292,97
20231024,140200,153925205,292,292,292,292,101
20231024,140100,153895713,292,292,292,292,97
20231024,140000,153867389,292,292,292,290,4098
20231024,135900,152678773,292,293,294,286,70137
20231024,135800,132430085,294,294,294,294,97
20231024,135700,132401567,294,294,294,294,147
20231024,135600,132358349,294,295,295,294,5691
20231024,135500,130685098,295,295,295,295,97
20231024,135400,130656483,294,294,294,293,6287
20231024,135300,128809305,294,294,294,294,97
20231024,135200,128780787,294,294,294,294,305
20231024,135100,128691117,295,295,295,295,97
20231024,135000,128662502,295,295,295,295,97
20231024,134900,128633887,295,295,295,295,97
20231024,134800,128605272,295,294,295,294,3928
20231024,134700,127450343,294,294,294,294,97
20231024,134600,127421825,294,294,294,294,97
20231024,134500,127393307,294,294,294,294,3097
20231024,134400,126482789,294,294,294,294,1260
20231024,134300,126112349,294,293,294,293,501
20231024,134200,125965555,294,294,294,294,0
20231024,134100,125965555,294,294,294,294,0
20231024,134000,125965555,294,294,294,294,0
20231024,133900,125965555,294,294,294,294,0
20231024,133800,125965555,294,294,294,294,2
20231024,133700,125964967,295,294,295,294,3299
20231024,133600,124994561,294,294,294,294,1000
20231024,133500,124700561,293,293,293,293,5495
20231024,133400,123090526,293,293,293,293,14
20231024,133300,123086424,293,293,293,293,1
20231024,133200,123086131,292,292,292,292,11865
20231024,133100,119621551,292,292,292,292,303
20231024,133000,119533075,292,292,292,292,0
20231024,132900,119533075,292,292,292,292,2
20231024,132800,119532491,292,292,292,292,0
20231024,132700,119532491,292,292,292,292,0
20231024,132600,119532491,292,292,292,292,0
20231024,132500,119532491,292,292,292,292,0
20231024,132400,119532491,292,292,292,292,0
20231024,132300,119532491,292,292,292,292,0
20231024,132200,119532491,292,292,292,292,0
20231024,132100,119532491,292,292,292,292,0
20231024,132000,119532491,292,292,292,292,4
20231024,131900,119531323,292,292,292,292,1
20231024,131800,119531031,291,291,291,291,519
20231024,131700,119380002,292,292,292,292,0
20231024,131600,119380002,292,292,292,292,0
20231024,131500,119380002,292,292,292,292,1
20231024,131400,119379710,291,291,291,291,0
20231024,131300,119379710,291,291,291,291,10169
20231024,131200,116420531,291,291,291,291,2000
20231024,131100,115838531,292,292,292,292,0
20231024,131000,115838531,292,292,292,292,0
20231024,130900,115838531,292,292,292,292,0
20231024,130800,115838531,292,292,292,292,1
20231024,130700,115838239,292,292,292,292,5
20231024,130600,115836779,292,292,292,292,204
20231024,130500,115777211,291,291,292,291,4118
20231024,130400,114578872,291,291,291,291,100
20231024,130300,114549772,292,291,292,291,301
20231024,130200,114461980,292,292,292,292,27
20231024,130100,114454096,292,291,292,291,6804
20231024,130000,112474131,292,291,292,291,301
20231024,125900,112386539,292,292,292,292,5
20231024,125800,112385079,292,292,292,292,0
20231024,125700,112385079,292,292,292,292,0
20231024,125600,112385079,292,292,292,292,0
20231024,125500,112385079,292,292,292,292,0
20231024,125400,112385079,292,292,292,292,0
20231024,125300,112385079,292,292,292,292,45
20231024,125200,112371939,292,292,292,292,7
20231024,125100,112369895,292,291,292,291,106
20231024,125000,112339048,292,292,292,292,2
20231024,124900,112338464,291,292,292,291,120
20231024,124800,112303444,291,291,292,291,10929
20231024,124700,109123104,289,289,289,289,0
20231024,124600,109123104,289,289,289,289,1143
20231024,124500,108792777,289,289,289,289,100
20231024,124400,108763877,289,289,290,289,30997
20231024,124300,99778347,289,289,289,289,1000
20231024,124200,99489347,289,288,289,287,3000
20231024,124100,98626342,289,288,289,288,4704
20231024,124000,97271569,287,287,287,287,0
20231024,123900,97271569,287,287,287,287,36
20231024,123800,97261237,289,289,289,287,2003
20231024,123700,96682372,289,289,289,289,0
20231024,123600,96682372,289,289,289,289,0
20231024,123500,96682372,289,289,289,289,0
20231024,123400,96682372,289,289,289,289,1
20231024,123300,96682083,286,286,286,286,0
20231024,123200,96682083,286,288,288,286,21239
20231024,123100,90581150,288,289,289,288,3225
20231024,123000,89652345,289,289,289,289,0
20231024,122900,89652345,289,289,289,288,357
20231024,122800,89549516,288,289,289,288,2311
20231024,122700,88883946,289,290,290,289,4769
20231024,122600,87505355,290,290,290,290,328
20231024,122500,87410235,290,290,290,290,1
20231024,122400,87409945,290,290,290,290,14
20231024,122300,87405885,290,290,290,290,1
20231024,122200,87405595,289,289,289,289,10
20231024,122100,87402705,290,290,290,290,0
20231024,122000,87402705,290,290,290,290,0
20231024,121900,87402705,290,290,290,290,30
20231024,121800,87394005,290,290,290,290,0
20231024,121700,87394005,290,290,290,290,0
20231024,121600,87394005,290,290,290,290,1
20231024,121500,87393715,289,289,289,289,21
20231024,121400,87387646,290,290,290,290,1
20231024,121300,87387356,289,289,289,289,1
20231024,121200,87387067,290,290,290,290,0
20231024,121100,87387067,290,290,290,290,0
20231024,121000,87387067,290,290,290,290,100
20231024,120900,87358067,290,289,290,289,3990
20231024,120800,86204956,290,290,290,290,118
20231024,120700,86170736,290,290,290,290,0
20231024,120600,86170736,290,289,290,289,2
20231024,120500,86170157,291,291,291,291,0
20231024,120400,86170157,291,291,291,291,0
20231024,120300,86170157,291,291,291,291,0
20231024,120200,86170157,291,291,291,291,0
20231024,120100,86170157,291,291,291,291,1
20231024,120000,86169866,289,289,289,289,10
20231024,115900,86166976,291,291,291,291,0
20231024,115800,86166976,291,291,291,291,1
20231024,115700,86166685,289,290,290,289,90
20231024,115600,86140645,291,291,291,291,0
20231024,115500,86140645,291,291,291,291,0
20231024,115400,86140645,291,291,291,291,0
20231024,115300,86140645,291,291,291,291,0
20231024,115200,86140645,291,289,291,288,2522
20231024,115100,85409771,291,291,291,291,100
20231024,115000,85380671,291,290,291,290,3501
20231024,114900,84364359,290,290,290,290,0
20231024,114800,84364359,290,290,290,290,0
20231024,114700,84364359,290,290,290,290,0
20231024,114600,84364359,290,290,290,290,20
20231024,114500,84358559,290,290,290,290,0
20231024,114400,84358559,290,290,290,290,53
20231024,114300,84343189,291,291,291,291,79
20231024,114200,84320200,291,291,291,291,0
20231024,114100,84320200,291,291,291,291,0
20231024,114000,84320200,291,291,291,291,0
20231024,113900,84320200,291,291,291,291,1
20231024,113800,84319909,290,290,290,290,0
20231024,113700,84319909,290,290,290,290,0
20231024,113600,84319909,290,290,290,290,41
20231024,113500,84308019,290,291,291,290,45
20231024,113400,84294963,290,290,290,290,1073
20231024,113300,83983793,291,291,291,291,1
20231024,113200,83983502,290,291,291,290,1001
20231024,113100,83693211,291,291,291,291,0
20231024,113000,83693211,291,291,291,291,0
20231024,112900,83693211,291,291,291,291,3
20231024,112800,83692338,291,291,291,291,0
20231024,112700,83692338,291,291,291,291,1
20231024,112600,83692047,290,290,290,290,0
20231024,112500,83692047,290,290,290,290,2
20231024,112400,83691467,291,291,291,291,0
20231024,112300,83691467,291,291,291,291,0
20231024,112200,83691467,291,290,291,290,34
20231024,112100,83681606,288,288,288,288,158
20231024,112000,83636102,290,290,290,290,20
20231024,111900,83630302,290,290,290,290,0
20231024,111800,83630302,290,290,290,290,6
20231024,111700,83628562,291,290,291,290,170
20231024,111600,83579261,290,290,290,290,0
20231024,111500,83579261,290,290,290,290,0
20231024,111400,83579261,290,290,290,290,0
20231024,111300,83579261,290,290,290,290,4623
20231024,111200,82238591,290,290,290,290,1
20231024,111100,82238301,290,290,290,290,7
20231024,111000,82236271,290,290,290,290,0
20231024,110900,82236271,290,290,290,290,0
20231024,110800,82236271,290,290,290,290,1
20231024,110700,82235981,287,287,287,287,0
20231024,110600,82235981,287,288,288,287,1600
20231024,110500,81776073,290,288,290,288,4285
20231024,110400,80541923,290,290,290,290,0
20231024,110300,80541923,290,290,290,290,346
20231024,110200,80441583,288,290,290,288,15
20231024,110100,80437253,290,290,290,290,70
20231024,110000,80416953,290,289,290,289,11790
20231024,105900,77009591,288,288,288,288,5000
20231024,105800,75569591,288,288,288,288,35
20231024,105700,75559511,288,287,288,286,6294
20231024,105600,73749345,287,287,287,287,728
20231024,105500,73540409,287,288,288,287,2582
20231024,105400,72799341,289,289,289,289,0
20231024,105300,72799341,289,289,289,289,1
20231024,105200,72799052,289,289,289,289,1
20231024,105100,72798763,289,288,289,288,926
20231024,105000,72532074,288,287,288,287,4710
20231024,104900,71175708,287,287,287,287,0
20231024,104800,71175708,287,287,287,287,1
20231024,104700,71175421,288,286,288,286,46
20231024,104600,71162193,288,288,288,288,11
20231024,104500,71159025,288,286,288,286,4016
20231024,104400,70010429,287,288,288,287,2460
20231024,104300,69304408,287,287,287,287,5050
20231024,104200,67855058,288,288,288,288,5
20231024,104100,67853618,288,288,288,288,16
20231024,104000,67849010,288,288,288,288,0
20231024,103900,67849010,288,288,288,288,0
20231024,103800,67849010,288,288,288,288,1
20231024,103700,67848722,287,287,287,287,42
20231024,103600,67836668,288,288,288,288,2
20231024,103500,67836092,288,288,288,288,0
20231024,103400,67836092,288,288,288,288,150
20231024,103300,67792892,287,287,287,287,1685
20231024,103200,67309297,287,287,287,287,30
20231024,103100,67300687,287,287,287,287,198
20231024,103000,67243861,287,287,287,287,4000
20231024,102900,66095861,286,286,286,286,0
20231024,102800,66095861,286,286,286,286,68
20231024,102700,66076413,286,286,286,286,1858
20231024,102600,65545025,287,287,287,287,0
20231024,102500,65545025,287,285,287,285,110
20231024,102400,65513612,285,285,285,285,100
20231024,102300,65485112,285,285,285,285,0
20231024,102200,65485112,285,285,285,285,0
20231024,102100,65485112,285,285,287,285,3324
20231024,102000,64537770,286,287,287,286,32
20231024,101900,64528607,286,286,286,286,0
20231024,101800,64528607,286,286,286,286,21
20231024,101700,64522601,287,286,287,286,306
20231024,101600,64435084,286,286,286,286,11043
20231024,101500,61276786,287,287,287,287,1
20231024,101400,61276499,286,287,287,286,2102
20231024,101300,60675326,287,287,287,287,1
20231024,101200,60675039,286,287,287,286,3
20231024,101100,60674179,286,287,287,286,1301
20231024,101000,60302092,287,287,287,287,202
20231024,100900,60244118,286,288,288,286,50746
20231024,100800,45666964,290,289,290,289,32857
20231024,100700,36171290,290,290,290,290,6
20231024,100600,36169550,290,290,290,290,30
20231024,100500,36160850,290,290,290,290,206
20231024,100400,36101110,289,292,292,289,19097
20231024,100300,30579574,290,292,292,290,2954
20231024,100200,29719914,292,292,292,292,14
20231024,100100,29715826,292,292,292,292,11
20231024,100000,29712614,290,290,290,290,24818
20231024,095900,22515394,290,292,292,290,1797
20231024,095800,21994260,292,291,292,291,8
20231024,095700,21991928,292,292,292,292,1
20231024,095600,21991636,290,290,290,290,0
20231024,095500,21991636,290,290,290,290,489
20231024,095400,21849826,291,291,291,291,1832
20231024,095300,21316714,291,290,291,290,3077
20231024,095200,20424307,291,290,291,290,1297
20231024,095100,20048176,290,290,290,290,1001
20231024,095000,19757886,291,291,291,291,0
20231024,094900,19757886,291,291,291,291,11
20231024,094800,19754685,290,290,290,290,22
20231024,094700,19748305,293,291,293,291,4
20231024,094600,19747139,292,292,292,292,0
20231024,094500,19747139,292,292,292,292,0
20231024,094400,19747139,292,292,292,292,300
20231024,094300,19659539,291,291,291,291,210
20231024,094200,19598429,291,291,291,291,111
20231024,094100,19566128,291,291,291,291,4375
20231024,094000,18293003,293,293,293,293,12
20231024,093900,18289487,293,293,293,293,0
20231024,093800,18289487,293,293,293,293,22
20231024,093700,18283041,291,291,293,291,2120
20231024,093600,17664078,293,292,293,292,324
20231024,093500,17569469,292,293,293,292,27343
20231024,093400,9585303,293,294,294,293,1509
20231024,093300,9143159,294,294,294,294,51
20231024,093200,9128165,294,293,294,293,107
20231024,093100,9096787,293,293,293,293,31
20231024,093000,9087704,294,294,294,294,100
20231024,092900,9058304,293,293,294,293,203
20231024,092800,8998824,294,293,294,293,20
20231024,092700,8992962,292,292,292,292,17
20231024,092600,8987998,292,295,295,292,1001
20231024,092500,8695703,295,295,295,295,21
20231024,092400,8689508,295,293,295,293,800
20231024,092300,8454882,293,293,293,293,393
20231024,092200,8339733,293,293,293,293,0
20231024,092100,8339733,293,293,293,292,1020
20231024,092000,8041873,292,293,294,292,888
20231024,091900,7782006,293,293,293,293,4071
20231024,091800,6589203,293,294,294,293,36
20231024,091700,6578637,295,295,295,295,1000
20231024,091600,6283637,295,295,295,295,2
20231024,091500,6283047,295,294,295,294,924
20231024,091400,6011378,295,294,295,294,23
20231024,091300,6004608,295,294,295,294,4234
20231024,091200,4755812,295,296,296,294,2132
20231024,091100,4126957,294,296,296,294,1263
20231024,091000,3755599,295,295,296,295,128
20231024,090900,3717781,296,296,296,296,18
20231024,090800,3712453,296,296,296,296,0
20231024,090700,3712453,296,295,296,295,701
20231024,090600,3505365,296,296,296,294,2027
20231024,090500,2909373,296,294,296,293,56
20231024,090400,2892929,296,294,296,294,3171
20231024,090300,1960470,294,294,294,294,1165
20231024,090200,1617960,291,291,291,291,0
20231024,090100,1617960,291,291,291,291,0
20231024,090000,1617960,291,291,291,291,5560