KissMeData/083640/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,195700,43315137,358,358,358,358,3424
20241014,195600,43315137,358,358,358,358,0
20241014,195500,43315137,358,358,358,358,0
20241014,195400,43315137,358,358,358,358,0
20241014,195300,43315137,358,358,358,358,0
20241014,195200,43315137,358,358,358,358,0
20241014,195100,43315137,358,358,358,358,0
20241014,195000,43315137,358,358,358,358,0
20241014,194900,43315137,358,358,358,358,0
20241014,194800,43315137,358,358,358,358,0
20241014,194700,43315137,358,358,358,358,0
20241014,194600,43315137,358,358,358,358,0
20241014,194500,43315137,358,358,358,358,0
20241014,194400,43315137,358,358,358,358,0
20241014,194300,43315137,358,358,358,358,0
20241014,194200,43315137,358,358,358,358,0
20241014,194100,43315137,358,358,358,358,0
20241014,194000,43315137,358,358,358,358,0
20241014,193900,43315137,358,358,358,358,0
20241014,193800,43315137,358,358,358,358,0
20241014,193700,43315137,358,358,358,358,0
20241014,193600,43315137,358,358,358,358,0
20241014,193500,43315137,358,358,358,358,0
20241014,193400,43315137,358,358,358,358,0
20241014,193300,43315137,358,358,358,358,0
20241014,193200,43315137,358,358,358,358,0
20241014,193100,43315137,358,358,358,358,0
20241014,193000,43315137,358,358,358,358,0
20241014,192900,43315137,358,358,358,358,0
20241014,192800,43315137,358,358,358,358,0
20241014,192700,43315137,358,358,358,358,3424
20241014,192600,43315137,358,358,358,358,0
20241014,192500,43315137,358,358,358,358,0
20241014,192400,43315137,358,358,358,358,0
20241014,192300,43315137,358,358,358,358,0
20241014,192200,43315137,358,358,358,358,0
20241014,192100,43315137,358,358,358,358,0
20241014,192000,43315137,358,358,358,358,0
20241014,191900,43315137,358,358,358,358,0
20241014,191800,43315137,358,358,358,358,0
20241014,191700,43315137,358,358,358,358,0
20241014,191600,43315137,358,358,358,358,0
20241014,191500,43315137,358,358,358,358,0
20241014,191400,43315137,358,358,358,358,0
20241014,191300,43315137,358,358,358,358,0
20241014,191200,43315137,358,358,358,358,0
20241014,191100,43315137,358,358,358,358,0
20241014,191000,43315137,358,358,358,358,0
20241014,190900,43315137,358,358,358,358,0
20241014,190800,43315137,358,358,358,358,0
20241014,190700,43315137,358,358,358,358,0
20241014,190600,43315137,358,358,358,358,0
20241014,190500,43315137,358,358,358,358,0
20241014,190400,43315137,358,358,358,358,0
20241014,190300,43315137,358,358,358,358,0
20241014,190200,43315137,358,358,358,358,0
20241014,190100,43315137,358,358,358,358,0
20241014,190000,43315137,358,358,358,358,0
20241014,185900,43315137,358,358,358,358,0
20241014,185800,43315137,358,358,358,358,0
20241014,185700,43315137,358,358,358,358,3424
20241014,185600,43315137,358,358,358,358,0
20241014,185500,43315137,358,358,358,358,0
20241014,185400,43315137,358,358,358,358,0
20241014,185300,43315137,358,358,358,358,0
20241014,185200,43315137,358,358,358,358,0
20241014,185100,43315137,358,358,358,358,0
20241014,185000,43315137,358,358,358,358,0
20241014,184900,43315137,358,358,358,358,0
20241014,184800,43315137,358,358,358,358,0
20241014,184700,43315137,358,358,358,358,0
20241014,184600,43315137,358,358,358,358,0
20241014,184500,43315137,358,358,358,358,0
20241014,184400,43315137,358,358,358,358,0
20241014,184300,43315137,358,358,358,358,0
20241014,184200,43315137,358,358,358,358,0
20241014,184100,43315137,358,358,358,358,0
20241014,184000,43315137,358,358,358,358,0
20241014,183900,43315137,358,358,358,358,0
20241014,183800,43315137,358,358,358,358,0
20241014,183700,43315137,358,358,358,358,0
20241014,183600,43315137,358,358,358,358,0
20241014,183500,43315137,358,358,358,358,0
20241014,183400,43315137,358,358,358,358,0
20241014,183300,43315137,358,358,358,358,0
20241014,183200,43315137,358,358,358,358,0
20241014,183100,43315137,358,358,358,358,0
20241014,183000,43315137,358,358,358,358,0
20241014,182900,43315137,358,358,358,358,0
20241014,182800,43315137,358,358,358,358,0
20241014,182700,43315137,358,358,358,358,3424
20241014,182600,43315137,358,358,358,358,0
20241014,182500,43315137,358,358,358,358,0
20241014,182400,43315137,358,358,358,358,0
20241014,182300,43315137,358,358,358,358,0
20241014,182200,43315137,358,358,358,358,0
20241014,182100,43315137,358,358,358,358,0
20241014,182000,43315137,358,358,358,358,0
20241014,181900,43315137,358,358,358,358,0
20241014,181800,43315137,358,358,358,358,0
20241014,181700,43315137,358,358,358,358,0
20241014,181600,43315137,358,358,358,358,0
20241014,181500,43315137,358,358,358,358,0
20241014,181400,43315137,358,358,358,358,0
20241014,181300,43315137,358,358,358,358,0
20241014,181200,43315137,358,358,358,358,0
20241014,181100,43315137,358,358,358,358,0
20241014,181000,43315137,358,358,358,358,0
20241014,180900,43315137,358,358,358,358,0
20241014,180800,43315137,358,358,358,358,0
20241014,180700,43315137,358,358,358,358,0
20241014,180600,43315137,358,358,358,358,0
20241014,180500,43315137,358,358,358,358,0
20241014,180400,43315137,358,358,358,358,0
20241014,180300,43315137,358,358,358,358,0
20241014,180200,43315137,358,358,358,358,0
20241014,180100,43315137,358,358,358,358,0
20241014,180000,43315137,358,358,358,358,0
20241014,175900,43315137,358,358,358,358,0
20241014,175800,43315137,358,358,358,358,0
20241014,175700,43315137,358,358,358,358,3424
20241014,175600,43315137,358,358,358,358,0
20241014,175500,43315137,358,358,358,358,0
20241014,175400,43315137,358,358,358,358,0
20241014,175300,43315137,358,358,358,358,0
20241014,175200,43315137,358,358,358,358,0
20241014,175100,43315137,358,358,358,358,0
20241014,175000,43315137,358,358,358,358,0
20241014,174900,43315137,358,358,358,358,0
20241014,174800,43315137,358,358,358,358,0
20241014,174700,43315137,358,358,358,358,0
20241014,174600,43315137,358,358,358,358,0
20241014,174500,43315137,358,358,358,358,0
20241014,174400,43315137,358,358,358,358,0
20241014,174300,43315137,358,358,358,358,0
20241014,174200,43315137,358,358,358,358,0
20241014,174100,43315137,358,358,358,358,0
20241014,174000,43315137,358,358,358,358,0
20241014,173900,43315137,358,358,358,358,0
20241014,173800,43315137,358,358,358,358,0
20241014,173700,43315137,358,358,358,358,0
20241014,173600,43315137,358,358,358,358,0
20241014,173500,43315137,358,358,358,358,0
20241014,173400,43315137,358,358,358,358,0
20241014,173300,43315137,358,358,358,358,0
20241014,173200,43315137,358,358,358,358,0
20241014,173100,43315137,358,358,358,358,0
20241014,173000,43315137,358,358,358,358,0
20241014,172900,43315137,358,358,358,358,0
20241014,172800,43315137,358,358,358,358,0
20241014,172700,43315137,358,358,358,358,3424
20241014,172600,43315137,358,358,358,358,0
20241014,172500,43315137,358,358,358,358,0
20241014,172400,43315137,358,358,358,358,0
20241014,172300,43315137,358,358,358,358,0
20241014,172200,43315137,358,358,358,358,0
20241014,172100,43315137,358,358,358,358,0
20241014,172000,43315137,358,358,358,358,0
20241014,171900,43315137,358,358,358,358,0
20241014,171800,43315137,358,358,358,358,0
20241014,171700,43315137,358,358,358,358,0
20241014,171600,43315137,358,358,358,358,0
20241014,171500,43315137,358,358,358,358,0
20241014,171400,43315137,358,358,358,358,0
20241014,171300,43315137,358,358,358,358,0
20241014,171200,43315137,358,358,358,358,0
20241014,171100,43315137,358,358,358,358,0
20241014,171000,43315137,358,358,358,358,0
20241014,170900,43315137,358,358,358,358,0
20241014,170800,43315137,358,358,358,358,0
20241014,170700,43315137,358,358,358,358,0
20241014,170600,43315137,358,358,358,358,0
20241014,170500,43315137,358,358,358,358,0
20241014,170400,43315137,358,358,358,358,0
20241014,170300,43315137,358,358,358,358,0
20241014,170200,43315137,358,358,358,358,0
20241014,170100,43315137,358,358,358,358,0
20241014,170000,43315137,358,358,358,358,0
20241014,165900,43315137,358,358,358,358,0
20241014,165800,43315137,358,358,358,358,0
20241014,165700,43315137,358,358,358,358,3424
20241014,165600,43315137,358,358,358,358,0
20241014,165500,43315137,358,358,358,358,0
20241014,165400,43315137,358,358,358,358,0
20241014,165300,43315137,358,358,358,358,0
20241014,165200,43315137,358,358,358,358,0
20241014,165100,43315137,358,358,358,358,0
20241014,165000,43315137,358,358,358,358,0
20241014,164900,43315137,358,358,358,358,0
20241014,164800,43315137,358,358,358,358,0
20241014,164700,43315137,358,358,358,358,0
20241014,164600,43315137,358,358,358,358,0
20241014,164500,43315137,358,358,358,358,0
20241014,164400,43315137,358,358,358,358,0
20241014,164300,43315137,358,358,358,358,0
20241014,164200,43315137,358,358,358,358,0
20241014,164100,43315137,358,358,358,358,0
20241014,164000,43315137,358,358,358,358,0
20241014,163900,43315137,358,358,358,358,0
20241014,163800,43315137,358,358,358,358,0
20241014,163700,43315137,358,358,358,358,0
20241014,163600,43315137,358,358,358,358,0
20241014,163500,43315137,358,358,358,358,0
20241014,163400,43315137,358,358,358,358,0
20241014,163300,43315137,358,358,358,358,0
20241014,163200,43315137,358,358,358,358,0
20241014,163100,43315137,358,358,358,358,0
20241014,163000,43315137,358,358,358,358,0
20241014,162900,43315137,358,358,358,358,0
20241014,162800,43315137,358,358,358,358,0
20241014,162700,43315137,358,358,358,358,3424
20241014,162600,43315137,358,358,358,358,0
20241014,162500,43315137,358,358,358,358,0
20241014,162400,43315137,358,358,358,358,0
20241014,162300,43315137,358,358,358,358,0
20241014,162200,43315137,358,358,358,358,0
20241014,162100,43315137,358,358,358,358,0
20241014,162000,43315137,358,358,358,358,0
20241014,161900,43315137,358,358,358,358,0
20241014,161800,43315137,358,358,358,358,0
20241014,161700,43315137,358,358,358,358,0
20241014,161600,43315137,358,358,358,358,0
20241014,161500,43315137,358,358,358,358,0
20241014,161400,43315137,358,358,358,358,0
20241014,161300,43315137,358,358,358,358,0
20241014,161200,43315137,358,358,358,358,0
20241014,161100,43315137,358,358,358,358,0
20241014,161000,43315137,358,358,358,358,0
20241014,160900,43315137,358,358,358,358,0
20241014,160800,43315137,358,358,358,358,0
20241014,160700,43315137,358,358,358,358,0
20241014,160600,43315137,358,358,358,358,0
20241014,160500,43315137,358,358,358,358,0
20241014,160400,43315137,358,358,358,358,0
20241014,160300,43315137,358,358,358,358,0
20241014,160200,43315137,358,358,358,358,0
20241014,160100,43315137,358,358,358,358,0
20241014,160000,43315137,358,358,358,358,0
20241014,155900,43315137,358,358,358,358,0
20241014,155800,43315137,358,358,358,358,0
20241014,155700,43315137,358,358,358,358,3424
20241014,155600,43315137,358,358,358,358,0
20241014,155500,43315137,358,358,358,358,0
20241014,155400,43315137,358,358,358,358,0
20241014,155300,43315137,358,358,358,358,0
20241014,155200,43315137,358,358,358,358,0
20241014,155100,43315137,358,358,358,358,0
20241014,155000,43315137,358,358,358,358,0
20241014,154900,43315137,358,358,358,358,0
20241014,154800,43315137,358,358,358,358,0
20241014,154700,43315137,358,358,358,358,0
20241014,154600,43315137,358,358,358,358,0
20241014,154500,43315137,358,358,358,358,0
20241014,154400,43315137,358,358,358,358,0
20241014,154300,43315137,358,358,358,358,0
20241014,154200,43315137,358,358,358,358,0
20241014,154100,43315137,358,358,358,358,0
20241014,154000,43315137,358,358,358,358,0
20241014,153900,43315137,358,358,358,358,0
20241014,153800,43315137,358,358,358,358,0
20241014,153700,43315137,358,358,358,358,0
20241014,153600,43315137,358,358,358,358,0
20241014,153500,43315137,358,358,358,358,0
20241014,153400,43315137,358,358,358,358,0
20241014,153300,43315137,358,358,358,358,0
20241014,153200,43315137,358,358,358,358,0
20241014,153100,43315137,358,358,358,358,0
20241014,153000,43315137,358,358,358,358,3424
20241014,152900,42089345,357,357,357,357,0
20241014,152800,42089345,357,357,357,357,0
20241014,152700,42089345,357,357,357,357,0
20241014,152600,42089345,357,357,357,357,0
20241014,152500,42089345,357,357,357,357,0
20241014,152400,42089345,357,357,357,357,0
20241014,152300,42089345,357,357,357,357,0
20241014,152200,42089345,357,357,357,357,0
20241014,152100,42089345,357,357,357,357,0
20241014,152000,42089345,357,357,357,357,0
20241014,151900,42089345,357,357,357,357,0
20241014,151800,42089345,357,357,357,357,502
20241014,151700,41910131,356,356,356,356,136
20241014,151600,41861715,356,356,356,356,114
20241014,151500,41821131,355,358,358,355,8
20241014,151400,41818274,357,356,357,356,5190
20241014,151300,39970183,358,358,358,358,639
20241014,151200,39741421,358,357,358,357,12
20241014,151100,39737135,358,357,358,356,54
20241014,151000,39717807,359,357,359,357,5408
20241014,150900,37784520,358,356,358,356,300
20241014,150800,37677687,356,354,356,354,10004
20241014,150700,34130071,353,353,353,353,19
20241014,150600,34123364,353,353,353,353,0
20241014,150500,34123364,353,353,353,353,0
20241014,150400,34123364,353,353,353,353,78
20241014,150300,34095830,353,353,353,353,82
20241014,150200,34066884,353,353,353,353,949
20241014,150100,33731887,353,353,353,353,1979
20241014,150000,33033300,353,353,353,353,77
20241014,145900,33006119,353,353,354,353,4596
20241014,145800,31383730,351,351,351,351,0
20241014,145700,31383730,351,351,351,351,0
20241014,145600,31383730,351,351,351,351,1
20241014,145500,31383379,353,353,353,353,2400
20241014,145400,30536179,353,353,354,353,1403
20241014,145300,30040919,354,353,354,353,1199
20241014,145200,29617671,353,353,353,353,0
20241014,145100,29617671,353,353,353,353,0
20241014,145000,29617671,353,353,353,353,0
20241014,144900,29617671,353,353,353,353,0
20241014,144800,29617671,353,353,353,353,0
20241014,144700,29617671,353,353,353,353,0
20241014,144600,29617671,353,353,353,353,0
20241014,144500,29617671,353,353,353,353,0
20241014,144400,29617671,353,353,353,353,0
20241014,144300,29617671,353,353,353,353,6
20241014,144200,29615553,350,350,350,350,1
20241014,144100,29615203,353,353,353,353,8
20241014,144000,29612379,350,350,350,350,0
20241014,143900,29612379,350,350,350,350,0
20241014,143800,29612379,350,350,350,350,0
20241014,143700,29612379,350,350,350,350,1
20241014,143600,29612029,353,353,353,353,0
20241014,143500,29612029,353,353,353,353,0
20241014,143400,29612029,353,353,353,353,7
20241014,143300,29609558,350,350,350,350,0
20241014,143200,29609558,350,350,350,350,0
20241014,143100,29609558,350,350,350,350,0
20241014,143000,29609558,350,350,350,350,0
20241014,142900,29609558,350,350,350,350,0
20241014,142800,29609558,350,351,351,350,6
20241014,142700,29607453,353,353,353,353,0
20241014,142600,29607453,353,353,353,353,0
20241014,142500,29607453,353,353,353,353,0
20241014,142400,29607453,353,353,353,353,3
20241014,142300,29606394,350,350,350,350,0
20241014,142200,29606394,350,353,353,350,6
20241014,142100,29604279,350,350,350,350,0
20241014,142000,29604279,350,350,350,350,0
20241014,141900,29604279,350,350,350,350,0
20241014,141800,29604279,350,352,352,350,5
20241014,141700,29602522,350,350,350,350,2
20241014,141600,29601822,350,350,350,350,0
20241014,141500,29601822,350,350,350,350,0
20241014,141400,29601822,350,350,350,350,0
20241014,141300,29601822,350,350,350,350,1
20241014,141200,29601472,351,351,351,351,2530
20241014,141100,28713442,355,352,355,351,16
20241014,141000,28707782,355,350,355,350,54
20241014,140900,28688699,353,353,353,353,0
20241014,140800,28688699,353,353,353,353,1
20241014,140700,28688346,350,350,350,350,27
20241014,140600,28678896,350,350,350,350,0
20241014,140500,28678896,350,350,350,350,0
20241014,140400,28678896,350,352,353,350,2493
20241014,140300,27805741,351,352,352,351,12
20241014,140200,27801519,353,353,353,353,0
20241014,140100,27801519,353,352,353,352,433
20241014,140000,27649099,352,352,352,352,1000
20241014,135900,27297099,352,352,352,352,0
20241014,135800,27297099,352,352,352,352,0
20241014,135700,27297099,352,352,352,352,0
20241014,135600,27297099,352,352,352,352,99
20241014,135500,27262251,352,352,352,352,55
20241014,135400,27242891,352,352,352,352,0
20241014,135300,27242891,352,352,352,352,0
20241014,135200,27242891,352,352,352,352,0
20241014,135100,27242891,352,352,352,352,0
20241014,135000,27242891,352,352,352,352,0
20241014,134900,27242891,352,352,352,352,0
20241014,134800,27242891,352,352,352,352,0
20241014,134700,27242891,352,352,352,352,0
20241014,134600,27242891,352,352,352,352,0
20241014,134500,27242891,352,352,352,352,876
20241014,134400,26934539,352,352,352,352,0
20241014,134300,26934539,352,352,352,352,0
20241014,134200,26934539,352,352,352,352,0
20241014,134100,26934539,352,352,352,352,0
20241014,134000,26934539,352,352,352,352,0
20241014,133900,26934539,352,352,352,352,0
20241014,133800,26934539,352,352,352,352,0
20241014,133700,26934539,352,352,352,352,0
20241014,133600,26934539,352,352,352,352,0
20241014,133500,26934539,352,352,352,352,4
20241014,133400,26933131,351,351,351,351,720
20241014,133300,26680411,352,351,352,351,11
20241014,133200,26676549,352,352,352,352,0
20241014,133100,26676549,352,352,352,352,0
20241014,133000,26676549,352,352,352,352,0
20241014,132900,26676549,352,352,352,352,0
20241014,132800,26676549,352,352,352,352,6
20241014,132700,26674437,352,352,352,352,1
20241014,132600,26674085,349,349,349,349,0
20241014,132500,26674085,349,349,349,349,0
20241014,132400,26674085,349,349,349,349,0
20241014,132300,26674085,349,349,349,349,0
20241014,132200,26674085,349,350,350,349,50
20241014,132100,26656591,352,352,352,352,0
20241014,132000,26656591,352,352,352,352,10
20241014,131900,26653071,350,350,350,350,0
20241014,131800,26653071,350,350,350,350,13
20241014,131700,26648521,352,352,352,352,66
20241014,131600,26625289,352,352,352,352,0
20241014,131500,26625289,352,352,352,352,0
20241014,131400,26625289,352,351,352,351,100
20241014,131300,26590183,350,350,350,349,4039
20241014,131200,25176535,350,350,350,350,200
20241014,131100,25106535,350,350,350,350,0
20241014,131000,25106535,350,350,350,350,102
20241014,130900,25070835,350,350,350,350,7
20241014,130800,25068385,349,349,349,349,0
20241014,130700,25068385,349,349,349,349,0
20241014,130600,25068385,349,349,349,349,2
20241014,130500,25067687,350,350,350,350,0
20241014,130400,25067687,350,350,350,350,113
20241014,130300,25028137,350,350,350,350,0
20241014,130200,25028137,350,350,350,350,0
20241014,130100,25028137,350,350,350,350,0
20241014,130000,25028137,350,350,350,350,0
20241014,125900,25028137,350,350,350,350,96
20241014,125800,24994537,350,350,350,350,654
20241014,125700,24765637,352,352,352,352,0
20241014,125600,24765637,352,352,352,352,0
20241014,125500,24765637,352,352,352,352,0
20241014,125400,24765637,352,352,352,352,0
20241014,125300,24765637,352,352,352,352,350
20241014,125200,24642437,352,352,352,352,0
20241014,125100,24642437,352,352,352,352,0
20241014,125000,24642437,352,352,352,352,3
20241014,124900,24641381,352,352,352,352,0
20241014,124800,24641381,352,351,352,351,40
20241014,124700,24627338,351,351,351,351,63
20241014,124600,24605225,351,351,351,351,365
20241014,124500,24477110,351,351,351,351,265
20241014,124400,24384095,351,350,351,350,670
20241014,124300,24149271,350,350,350,350,210
20241014,124200,24075771,350,349,350,349,348
20241014,124100,23954271,349,349,349,349,1
20241014,124000,23953922,350,350,350,350,0
20241014,123900,23953922,350,350,350,350,0
20241014,123800,23953922,350,350,350,350,2
20241014,123700,23953222,349,349,349,349,4
20241014,123600,23951826,351,351,351,351,4
20241014,123500,23950422,351,351,351,351,0
20241014,123400,23950422,351,351,351,351,0
20241014,123300,23950422,351,351,351,351,698
20241014,123200,23705424,351,351,351,351,4
20241014,123100,23704020,349,349,349,349,0
20241014,123000,23704020,349,350,351,349,1446
20241014,122900,23196982,349,349,349,349,0
20241014,122800,23196982,349,349,349,349,0
20241014,122700,23196982,349,349,349,349,0
20241014,122600,23196982,349,349,349,349,2
20241014,122500,23196284,350,350,350,350,0
20241014,122400,23196284,350,349,350,349,1697
20241014,122300,22604029,348,348,348,348,0
20241014,122200,22604029,348,348,348,348,0
20241014,122100,22604029,348,348,348,348,25
20241014,122000,22595329,348,348,348,348,126
20241014,121900,22551481,348,348,348,348,0
20241014,121800,22551481,348,348,348,348,0
20241014,121700,22551481,348,348,348,348,0
20241014,121600,22551481,348,348,348,348,0
20241014,121500,22551481,348,348,348,348,0
20241014,121400,22551481,348,348,348,348,0
20241014,121300,22551481,348,348,348,348,0
20241014,121200,22551481,348,348,348,348,0
20241014,121100,22551481,348,349,349,348,35
20241014,121000,22539291,348,348,348,348,0
20241014,120900,22539291,348,348,348,348,0
20241014,120800,22539291,348,348,348,348,25
20241014,120700,22530591,349,349,349,349,0
20241014,120600,22530591,349,349,349,349,1000
20241014,120500,22181591,349,349,349,349,0
20241014,120400,22181591,349,348,349,348,30
20241014,120300,22171146,348,348,348,348,0
20241014,120200,22171146,348,348,348,348,0
20241014,120100,22171146,348,348,348,348,0
20241014,120000,22171146,348,348,348,348,0
20241014,115900,22171146,348,348,348,348,0
20241014,115800,22171146,348,348,348,348,0
20241014,115700,22171146,348,348,348,348,0
20241014,115600,22171146,348,348,348,348,24
20241014,115500,22162794,348,348,348,348,0
20241014,115400,22162794,348,348,348,348,0
20241014,115300,22162794,348,348,348,348,24
20241014,115200,22154442,349,349,349,349,10
20241014,115100,22150952,348,348,348,348,50
20241014,115000,22133552,346,346,346,346,0
20241014,114900,22133552,346,346,346,346,0
20241014,114800,22133552,346,347,347,346,7684
20241014,114700,19474805,347,348,348,347,2024
20241014,114600,18772453,347,347,347,347,24
20241014,114500,18764125,347,347,347,347,0
20241014,114400,18764125,347,347,347,347,0
20241014,114300,18764125,347,348,348,347,3171
20241014,114200,17663688,348,348,348,348,0
20241014,114100,17663688,348,348,348,348,25
20241014,114000,17654988,348,348,348,348,0
20241014,113900,17654988,348,348,348,348,0
20241014,113800,17654988,348,348,348,348,0
20241014,113700,17654988,348,348,348,348,0
20241014,113600,17654988,348,348,348,348,155
20241014,113500,17601048,348,348,348,348,1044
20241014,113400,17237736,349,349,349,349,0
20241014,113300,17237736,349,347,349,347,1303
20241014,113200,16785589,347,347,347,347,1
20241014,113100,16785242,348,348,348,348,25
20241014,113000,16776542,348,348,348,348,0
20241014,112900,16776542,348,348,348,348,13
20241014,112800,16772018,348,348,348,348,35
20241014,112700,16759838,348,348,348,348,0
20241014,112600,16759838,348,348,348,348,25
20241014,112500,16751138,348,348,348,348,0
20241014,112400,16751138,348,348,348,348,0
20241014,112300,16751138,348,348,348,348,25
20241014,112200,16742438,349,349,349,349,0
20241014,112100,16742438,349,349,349,349,0
20241014,112000,16742438,349,349,349,349,0
20241014,111900,16742438,349,349,349,349,0
20241014,111800,16742438,349,349,349,349,1
20241014,111700,16742089,348,348,348,348,25
20241014,111600,16733389,348,348,348,348,24
20241014,111500,16725037,348,348,348,348,0
20241014,111400,16725037,348,348,348,348,0
20241014,111300,16725037,348,348,348,348,0
20241014,111200,16725037,348,348,348,348,1
20241014,111100,16724689,349,349,349,349,0
20241014,111000,16724689,349,349,349,349,0
20241014,110900,16724689,349,349,349,349,0
20241014,110800,16724689,349,349,349,349,0
20241014,110700,16724689,349,348,349,348,194
20241014,110600,16657167,348,348,349,348,502
20241014,110500,16482470,349,349,349,349,176
20241014,110400,16421046,348,348,348,348,25
20241014,110300,16412346,349,349,349,349,0
20241014,110200,16412346,349,349,349,349,0
20241014,110100,16412346,349,349,349,349,0
20241014,110000,16412346,349,349,349,349,40
20241014,105900,16398386,349,349,349,349,1
20241014,105800,16398037,348,348,348,348,0
20241014,105700,16398037,348,348,348,348,0
20241014,105600,16398037,348,348,348,348,0
20241014,105500,16398037,348,348,348,348,240
20241014,105400,16314517,348,348,348,348,0
20241014,105300,16314517,348,350,350,348,10
20241014,105200,16311020,349,349,349,349,24
20241014,105100,16302644,349,349,349,349,100
20241014,105000,16267744,350,350,350,350,200
20241014,104900,16197744,350,350,350,350,2400
20241014,104800,15357744,350,350,350,350,3
20241014,104700,15356694,350,350,350,350,397
20241014,104600,15217744,351,351,351,351,0
20241014,104500,15217744,351,350,351,350,217
20241014,104400,15141787,348,348,348,348,0
20241014,104300,15141787,348,348,348,348,0
20241014,104200,15141787,348,348,348,348,0
20241014,104100,15141787,348,348,348,348,0
20241014,104000,15141787,348,349,349,348,6031
20241014,103900,13041961,351,351,351,351,0
20241014,103800,13041961,351,351,351,351,0
20241014,103700,13041961,351,351,351,351,0
20241014,103600,13041961,351,350,351,350,25
20241014,103500,13033209,350,350,350,350,1000
20241014,103400,12683209,350,350,350,350,503
20241014,103300,12507159,349,349,349,349,0
20241014,103200,12507159,349,349,349,349,0
20241014,103100,12507159,349,349,349,349,25
20241014,103000,12498434,349,349,349,349,0
20241014,102900,12498434,349,349,349,349,0
20241014,102800,12498434,349,349,349,349,0
20241014,102700,12498434,349,349,349,349,293
20241014,102600,12396177,350,350,350,349,261
20241014,102500,12304852,349,349,349,349,0
20241014,102400,12304852,349,349,349,349,12
20241014,102300,12300664,349,349,349,349,310
20241014,102200,12192474,350,350,350,350,15
20241014,102100,12187224,350,350,350,350,0
20241014,102000,12187224,350,350,350,350,0
20241014,101900,12187224,350,349,350,349,302
20241014,101800,12081526,350,350,350,350,0
20241014,101700,12081526,350,350,350,350,0
20241014,101600,12081526,350,350,350,350,645
20241014,101500,11855776,350,352,352,350,828
20241014,101400,11565939,350,350,350,350,1
20241014,101300,11565589,352,352,352,352,0
20241014,101200,11565589,352,352,352,352,0
20241014,101100,11565589,352,352,352,352,409
20241014,101000,11421621,352,352,352,352,0
20241014,100900,11421621,352,352,352,352,0
20241014,100800,11421621,352,352,352,352,1
20241014,100700,11421269,352,352,352,352,0
20241014,100600,11421269,352,352,352,352,36
20241014,100500,11408597,352,352,352,352,0
20241014,100400,11408597,352,352,352,352,0
20241014,100300,11408597,352,352,352,352,0
20241014,100200,11408597,352,352,352,352,0
20241014,100100,11408597,352,352,352,352,0
20241014,100000,11408597,352,352,352,352,0
20241014,095900,11408597,352,352,352,352,0
20241014,095800,11408597,352,352,352,352,0
20241014,095700,11408597,352,350,352,350,278
20241014,095600,11311293,352,352,352,352,0
20241014,095500,11311293,352,352,352,352,2
20241014,095400,11310589,352,352,352,352,0
20241014,095300,11310589,352,352,352,352,0
20241014,095200,11310589,352,352,352,352,0
20241014,095100,11310589,352,352,352,352,3
20241014,095000,11309533,350,350,350,350,6
20241014,094900,11307433,352,352,352,352,0
20241014,094800,11307433,352,352,352,352,0
20241014,094700,11307433,352,352,352,352,4000
20241014,094600,9899433,352,352,352,352,19
20241014,094500,9892745,352,352,352,352,22
20241014,094400,9885001,352,352,352,352,1
20241014,094300,9884649,352,352,352,352,0
20241014,094200,9884649,352,352,352,352,2
20241014,094100,9883945,352,352,352,352,8027
20241014,094000,7058441,352,352,352,352,0
20241014,093900,7058441,352,352,352,352,0
20241014,093800,7058441,352,351,352,349,6121
20241014,093700,4916209,352,352,352,352,0
20241014,093600,4916209,352,352,352,352,1
20241014,093500,4915857,352,352,352,352,0
20241014,093400,4915857,352,352,352,352,1
20241014,093300,4915505,349,349,349,349,1
20241014,093200,4915156,352,352,352,352,0
20241014,093100,4915156,352,352,352,352,0
20241014,093000,4915156,352,352,352,352,4
20241014,092900,4913748,352,352,352,352,0
20241014,092800,4913748,352,352,352,352,0
20241014,092700,4913748,352,352,352,352,7
20241014,092600,4911284,352,352,352,352,0
20241014,092500,4911284,352,352,352,352,1000
20241014,092400,4559284,352,351,352,351,1000
20241014,092300,4207763,351,351,351,351,500
20241014,092200,4032263,351,351,351,351,0
20241014,092100,4032263,351,351,351,351,0
20241014,092000,4032263,351,351,351,351,500
20241014,091900,3856763,352,352,352,352,0
20241014,091800,3856763,352,352,352,352,0
20241014,091700,3856763,352,352,352,352,0
20241014,091600,3856763,352,352,352,352,0
20241014,091500,3856763,352,349,352,349,1111
20241014,091400,3468988,349,349,349,349,3
20241014,091300,3467941,349,349,349,349,1599
20241014,091200,2909890,347,347,347,347,0
20241014,091100,2909890,347,347,347,347,0
20241014,091000,2909890,347,347,347,347,11
20241014,090900,2906073,349,349,349,349,0
20241014,090800,2906073,349,348,349,348,13
20241014,090700,2901546,349,349,349,349,251
20241014,090600,2813947,349,349,349,349,88
20241014,090500,2783235,349,346,349,346,2427
20241014,090400,1943190,346,349,349,346,3857
20241014,090300,605722,349,349,349,349,0
20241014,090200,605722,349,349,349,349,31
20241014,090100,594903,348,348,348,348,840
20241014,090000,302583,349,349,349,349,867