KissMeData/083640/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,195600,55225651,354,354,354,354,1925
20241017,195500,55225651,354,354,354,354,0
20241017,195400,55225651,354,354,354,354,0
20241017,195300,55225651,354,354,354,354,0
20241017,195200,55225651,354,354,354,354,0
20241017,195100,55225651,354,354,354,354,0
20241017,195000,55225651,354,354,354,354,0
20241017,194900,55225651,354,354,354,354,0
20241017,194800,55225651,354,354,354,354,0
20241017,194700,55225651,354,354,354,354,0
20241017,194600,55225651,354,354,354,354,0
20241017,194500,55225651,354,354,354,354,0
20241017,194400,55225651,354,354,354,354,0
20241017,194300,55225651,354,354,354,354,0
20241017,194200,55225651,354,354,354,354,0
20241017,194100,55225651,354,354,354,354,0
20241017,194000,55225651,354,354,354,354,0
20241017,193900,55225651,354,354,354,354,0
20241017,193800,55225651,354,354,354,354,0
20241017,193700,55225651,354,354,354,354,0
20241017,193600,55225651,354,354,354,354,0
20241017,193500,55225651,354,354,354,354,0
20241017,193400,55225651,354,354,354,354,0
20241017,193300,55225651,354,354,354,354,0
20241017,193200,55225651,354,354,354,354,0
20241017,193100,55225651,354,354,354,354,0
20241017,193000,55225651,354,354,354,354,0
20241017,192900,55225651,354,354,354,354,0
20241017,192800,55225651,354,354,354,354,0
20241017,192700,55225651,354,354,354,354,0
20241017,192600,55225651,354,354,354,354,1925
20241017,192500,55225651,354,354,354,354,0
20241017,192400,55225651,354,354,354,354,0
20241017,192300,55225651,354,354,354,354,0
20241017,192200,55225651,354,354,354,354,0
20241017,192100,55225651,354,354,354,354,0
20241017,192000,55225651,354,354,354,354,0
20241017,191900,55225651,354,354,354,354,0
20241017,191800,55225651,354,354,354,354,0
20241017,191700,55225651,354,354,354,354,0
20241017,191600,55225651,354,354,354,354,0
20241017,191500,55225651,354,354,354,354,0
20241017,191400,55225651,354,354,354,354,0
20241017,191300,55225651,354,354,354,354,0
20241017,191200,55225651,354,354,354,354,0
20241017,191100,55225651,354,354,354,354,0
20241017,191000,55225651,354,354,354,354,0
20241017,190900,55225651,354,354,354,354,0
20241017,190800,55225651,354,354,354,354,0
20241017,190700,55225651,354,354,354,354,0
20241017,190600,55225651,354,354,354,354,0
20241017,190500,55225651,354,354,354,354,0
20241017,190400,55225651,354,354,354,354,0
20241017,190300,55225651,354,354,354,354,0
20241017,190200,55225651,354,354,354,354,0
20241017,190100,55225651,354,354,354,354,0
20241017,190000,55225651,354,354,354,354,0
20241017,185900,55225651,354,354,354,354,0
20241017,185800,55225651,354,354,354,354,0
20241017,185700,55225651,354,354,354,354,0
20241017,185600,55225651,354,354,354,354,1925
20241017,185500,55225651,354,354,354,354,0
20241017,185400,55225651,354,354,354,354,0
20241017,185300,55225651,354,354,354,354,0
20241017,185200,55225651,354,354,354,354,0
20241017,185100,55225651,354,354,354,354,0
20241017,185000,55225651,354,354,354,354,0
20241017,184900,55225651,354,354,354,354,0
20241017,184800,55225651,354,354,354,354,0
20241017,184700,55225651,354,354,354,354,0
20241017,184600,55225651,354,354,354,354,0
20241017,184500,55225651,354,354,354,354,0
20241017,184400,55225651,354,354,354,354,0
20241017,184300,55225651,354,354,354,354,0
20241017,184200,55225651,354,354,354,354,0
20241017,184100,55225651,354,354,354,354,0
20241017,184000,55225651,354,354,354,354,0
20241017,183900,55225651,354,354,354,354,0
20241017,183800,55225651,354,354,354,354,0
20241017,183700,55225651,354,354,354,354,0
20241017,183600,55225651,354,354,354,354,0
20241017,183500,55225651,354,354,354,354,0
20241017,183400,55225651,354,354,354,354,0
20241017,183300,55225651,354,354,354,354,0
20241017,183200,55225651,354,354,354,354,0
20241017,183100,55225651,354,354,354,354,0
20241017,183000,55225651,354,354,354,354,0
20241017,182900,55225651,354,354,354,354,0
20241017,182800,55225651,354,354,354,354,0
20241017,182700,55225651,354,354,354,354,0
20241017,182600,55225651,354,354,354,354,1925
20241017,182500,55225651,354,354,354,354,0
20241017,182400,55225651,354,354,354,354,0
20241017,182300,55225651,354,354,354,354,0
20241017,182200,55225651,354,354,354,354,0
20241017,182100,55225651,354,354,354,354,0
20241017,182000,55225651,354,354,354,354,0
20241017,181900,55225651,354,354,354,354,0
20241017,181800,55225651,354,354,354,354,0
20241017,181700,55225651,354,354,354,354,0
20241017,181600,55225651,354,354,354,354,0
20241017,181500,55225651,354,354,354,354,0
20241017,181400,55225651,354,354,354,354,0
20241017,181300,55225651,354,354,354,354,0
20241017,181200,55225651,354,354,354,354,0
20241017,181100,55225651,354,354,354,354,0
20241017,181000,55225651,354,354,354,354,0
20241017,180900,55225651,354,354,354,354,0
20241017,180800,55225651,354,354,354,354,0
20241017,180700,55225651,354,354,354,354,0
20241017,180600,55225651,354,354,354,354,0
20241017,180500,55225651,354,354,354,354,0
20241017,180400,55225651,354,354,354,354,0
20241017,180300,55225651,354,354,354,354,0
20241017,180200,55225651,354,354,354,354,0
20241017,180100,55225651,354,354,354,354,0
20241017,180000,55225651,354,354,354,354,0
20241017,175900,55225651,354,354,354,354,0
20241017,175800,55225651,354,354,354,354,0
20241017,175700,55225651,354,354,354,354,0
20241017,175600,55225651,354,354,354,354,1925
20241017,175500,55225651,354,354,354,354,0
20241017,175400,55225651,354,354,354,354,0
20241017,175300,55225651,354,354,354,354,0
20241017,175200,55225651,354,354,354,354,0
20241017,175100,55225651,354,354,354,354,0
20241017,175000,55225651,354,354,354,354,0
20241017,174900,55225651,354,354,354,354,0
20241017,174800,55225651,354,354,354,354,0
20241017,174700,55225651,354,354,354,354,0
20241017,174600,55225651,354,354,354,354,0
20241017,174500,55225651,354,354,354,354,0
20241017,174400,55225651,354,354,354,354,0
20241017,174300,55225651,354,354,354,354,0
20241017,174200,55225651,354,354,354,354,0
20241017,174100,55225651,354,354,354,354,0
20241017,174000,55225651,354,354,354,354,0
20241017,173900,55225651,354,354,354,354,0
20241017,173800,55225651,354,354,354,354,0
20241017,173700,55225651,354,354,354,354,0
20241017,173600,55225651,354,354,354,354,0
20241017,173500,55225651,354,354,354,354,0
20241017,173400,55225651,354,354,354,354,0
20241017,173300,55225651,354,354,354,354,0
20241017,173200,55225651,354,354,354,354,0
20241017,173100,55225651,354,354,354,354,0
20241017,173000,55225651,354,354,354,354,0
20241017,172900,55225651,354,354,354,354,0
20241017,172800,55225651,354,354,354,354,0
20241017,172700,55225651,354,354,354,354,0
20241017,172600,55225651,354,354,354,354,1925
20241017,172500,55225651,354,354,354,354,0
20241017,172400,55225651,354,354,354,354,0
20241017,172300,55225651,354,354,354,354,0
20241017,172200,55225651,354,354,354,354,0
20241017,172100,55225651,354,354,354,354,0
20241017,172000,55225651,354,354,354,354,0
20241017,171900,55225651,354,354,354,354,0
20241017,171800,55225651,354,354,354,354,0
20241017,171700,55225651,354,354,354,354,0
20241017,171600,55225651,354,354,354,354,0
20241017,171500,55225651,354,354,354,354,0
20241017,171400,55225651,354,354,354,354,0
20241017,171300,55225651,354,354,354,354,0
20241017,171200,55225651,354,354,354,354,0
20241017,171100,55225651,354,354,354,354,0
20241017,171000,55225651,354,354,354,354,0
20241017,170900,55225651,354,354,354,354,0
20241017,170800,55225651,354,354,354,354,0
20241017,170700,55225651,354,354,354,354,0
20241017,170600,55225651,354,354,354,354,0
20241017,170500,55225651,354,354,354,354,0
20241017,170400,55225651,354,354,354,354,0
20241017,170300,55225651,354,354,354,354,0
20241017,170200,55225651,354,354,354,354,0
20241017,170100,55225651,354,354,354,354,0
20241017,170000,55225651,354,354,354,354,0
20241017,165900,55225651,354,354,354,354,0
20241017,165800,55225651,354,354,354,354,0
20241017,165700,55225651,354,354,354,354,0
20241017,165600,55225651,354,354,354,354,1925
20241017,165500,55225651,354,354,354,354,0
20241017,165400,55225651,354,354,354,354,0
20241017,165300,55225651,354,354,354,354,0
20241017,165200,55225651,354,354,354,354,0
20241017,165100,55225651,354,354,354,354,0
20241017,165000,55225651,354,354,354,354,0
20241017,164900,55225651,354,354,354,354,0
20241017,164800,55225651,354,354,354,354,0
20241017,164700,55225651,354,354,354,354,0
20241017,164600,55225651,354,354,354,354,0
20241017,164500,55225651,354,354,354,354,0
20241017,164400,55225651,354,354,354,354,0
20241017,164300,55225651,354,354,354,354,0
20241017,164200,55225651,354,354,354,354,0
20241017,164100,55225651,354,354,354,354,0
20241017,164000,55225651,354,354,354,354,0
20241017,163900,55225651,354,354,354,354,0
20241017,163800,55225651,354,354,354,354,0
20241017,163700,55225651,354,354,354,354,0
20241017,163600,55225651,354,354,354,354,0
20241017,163500,55225651,354,354,354,354,0
20241017,163400,55225651,354,354,354,354,0
20241017,163300,55225651,354,354,354,354,0
20241017,163200,55225651,354,354,354,354,0
20241017,163100,55225651,354,354,354,354,0
20241017,163000,55225651,354,354,354,354,0
20241017,162900,55225651,354,354,354,354,0
20241017,162800,55225651,354,354,354,354,0
20241017,162700,55225651,354,354,354,354,0
20241017,162600,55225651,354,354,354,354,1925
20241017,162500,55225651,354,354,354,354,0
20241017,162400,55225651,354,354,354,354,0
20241017,162300,55225651,354,354,354,354,0
20241017,162200,55225651,354,354,354,354,0
20241017,162100,55225651,354,354,354,354,0
20241017,162000,55225651,354,354,354,354,0
20241017,161900,55225651,354,354,354,354,0
20241017,161800,55225651,354,354,354,354,0
20241017,161700,55225651,354,354,354,354,0
20241017,161600,55225651,354,354,354,354,0
20241017,161500,55225651,354,354,354,354,0
20241017,161400,55225651,354,354,354,354,0
20241017,161300,55225651,354,354,354,354,0
20241017,161200,55225651,354,354,354,354,0
20241017,161100,55225651,354,354,354,354,0
20241017,161000,55225651,354,354,354,354,0
20241017,160900,55225651,354,354,354,354,0
20241017,160800,55225651,354,354,354,354,0
20241017,160700,55225651,354,354,354,354,0
20241017,160600,55225651,354,354,354,354,0
20241017,160500,55225651,354,354,354,354,0
20241017,160400,55225651,354,354,354,354,0
20241017,160300,55225651,354,354,354,354,0
20241017,160200,55225651,354,354,354,354,0
20241017,160100,55225651,354,354,354,354,0
20241017,160000,55225651,354,354,354,354,0
20241017,155900,55225651,354,354,354,354,0
20241017,155800,55225651,354,354,354,354,0
20241017,155700,55225651,354,354,354,354,0
20241017,155600,55225651,354,354,354,354,1925
20241017,155500,55225651,354,354,354,354,0
20241017,155400,55225651,354,354,354,354,0
20241017,155300,55225651,354,354,354,354,0
20241017,155200,55225651,354,354,354,354,0
20241017,155100,55225651,354,354,354,354,0
20241017,155000,55225651,354,354,354,354,0
20241017,154900,55225651,354,354,354,354,0
20241017,154800,55225651,354,354,354,354,0
20241017,154700,55225651,354,354,354,354,0
20241017,154600,55225651,354,354,354,354,0
20241017,154500,55225651,354,354,354,354,0
20241017,154400,55225651,354,354,354,354,0
20241017,154300,55225651,354,354,354,354,0
20241017,154200,55225651,354,354,354,354,0
20241017,154100,55225651,354,354,354,354,0
20241017,154000,55225651,354,354,354,354,0
20241017,153900,55225651,354,354,354,354,0
20241017,153800,55225651,354,354,354,354,0
20241017,153700,55225651,354,354,354,354,0
20241017,153600,55225651,354,354,354,354,0
20241017,153500,55225651,354,354,354,354,0
20241017,153400,55225651,354,354,354,354,0
20241017,153300,55225651,354,354,354,354,0
20241017,153200,55225651,354,354,354,354,0
20241017,153100,55225651,354,354,354,354,0
20241017,153000,55225651,354,354,354,354,1925
20241017,152900,54544201,354,354,354,354,0
20241017,152800,54544201,354,354,354,354,0
20241017,152700,54544201,354,354,354,354,0
20241017,152600,54544201,354,354,354,354,0
20241017,152500,54544201,354,354,354,354,0
20241017,152400,54544201,354,354,354,354,0
20241017,152300,54544201,354,354,354,354,0
20241017,152200,54544201,354,354,354,354,0
20241017,152100,54544201,354,354,354,354,0
20241017,152000,54544201,354,354,354,354,0
20241017,151900,54544201,354,354,354,354,1
20241017,151800,54543847,352,352,352,352,0
20241017,151700,54543847,352,352,352,351,3961
20241017,151600,53149576,353,352,353,352,123
20241017,151500,53106270,354,354,354,354,0
20241017,151400,53106270,354,354,354,354,0
20241017,151300,53106270,354,354,354,354,5
20241017,151200,53104500,353,353,353,353,62
20241017,151100,53082614,353,354,354,353,203
20241017,151000,53010952,354,354,354,354,0
20241017,150900,53010952,354,354,354,354,0
20241017,150800,53010952,354,354,354,354,0
20241017,150700,53010952,354,354,354,354,0
20241017,150600,53010952,354,354,354,354,0
20241017,150500,53010952,354,354,354,354,0
20241017,150400,53010952,354,354,354,354,0
20241017,150300,53010952,354,354,354,354,0
20241017,150200,53010952,354,354,354,354,22
20241017,150100,53003164,353,353,353,353,100
20241017,150000,52967864,354,354,354,354,0
20241017,145900,52967864,354,354,354,354,0
20241017,145800,52967864,354,353,354,353,100
20241017,145700,52932487,354,354,354,354,0
20241017,145600,52932487,354,354,354,354,3
20241017,145500,52931425,353,353,353,353,12458
20241017,145400,48533751,352,352,352,352,0
20241017,145300,48533751,352,352,352,352,0
20241017,145200,48533751,352,352,352,352,0
20241017,145100,48533751,352,352,352,352,24
20241017,145000,48525303,353,353,353,353,0
20241017,144900,48525303,353,353,353,353,0
20241017,144800,48525303,353,353,353,353,0
20241017,144700,48525303,353,353,353,353,39
20241017,144600,48511536,354,354,354,354,0
20241017,144500,48511536,354,354,354,354,0
20241017,144400,48511536,354,353,354,353,53
20241017,144300,48492826,352,352,352,352,48
20241017,144200,48475930,352,352,352,352,983
20241017,144100,48129914,352,352,352,352,915
20241017,144000,47807834,352,352,352,352,155
20241017,143900,47753274,353,353,353,353,0
20241017,143800,47753274,353,353,353,353,0
20241017,143700,47753274,353,353,353,353,0
20241017,143600,47753274,353,353,353,353,2
20241017,143500,47752568,351,351,351,351,2
20241017,143400,47751866,352,352,352,352,0
20241017,143300,47751866,352,352,352,352,0
20241017,143200,47751866,352,352,352,352,0
20241017,143100,47751866,352,352,352,352,29
20241017,143000,47741658,352,352,352,352,92
20241017,142900,47709274,353,353,353,353,0
20241017,142800,47709274,353,353,353,353,0
20241017,142700,47709274,353,353,353,353,0
20241017,142600,47709274,353,353,353,352,67
20241017,142500,47685671,352,352,352,352,0
20241017,142400,47685671,352,352,352,352,0
20241017,142300,47685671,352,352,352,352,0
20241017,142200,47685671,352,352,352,352,0
20241017,142100,47685671,352,352,352,352,0
20241017,142000,47685671,352,352,352,352,0
20241017,141900,47685671,352,352,352,352,0
20241017,141800,47685671,352,352,352,352,24
20241017,141700,47677223,351,351,351,351,0
20241017,141600,47677223,351,352,352,351,15000
20241017,141500,42407838,353,353,353,353,0
20241017,141400,42407838,353,353,353,353,0
20241017,141300,42407838,353,353,353,353,0
20241017,141200,42407838,353,353,353,353,0
20241017,141100,42407838,353,353,353,353,0
20241017,141000,42407838,353,353,353,353,0
20241017,140900,42407838,353,353,353,353,0
20241017,140800,42407838,353,353,353,353,0
20241017,140700,42407838,353,353,353,353,0
20241017,140600,42407838,353,353,353,353,0
20241017,140500,42407838,353,353,353,353,0
20241017,140400,42407838,353,353,353,353,0
20241017,140300,42407838,353,353,353,353,0
20241017,140200,42407838,353,353,353,353,0
20241017,140100,42407838,353,352,353,352,1024
20241017,140000,42046390,352,352,352,352,0
20241017,135900,42046390,352,352,352,352,0
20241017,135800,42046390,352,352,352,352,0
20241017,135700,42046390,352,352,352,352,0
20241017,135600,42046390,352,352,352,352,25
20241017,135500,42037590,353,353,353,353,0
20241017,135400,42037590,353,353,353,353,0
20241017,135300,42037590,353,353,353,353,0
20241017,135200,42037590,353,352,353,352,324
20241017,135100,41923242,353,353,353,353,0
20241017,135000,41923242,353,353,353,353,0
20241017,134900,41923242,353,353,353,353,1
20241017,134800,41922889,353,353,353,353,10
20241017,134700,41919359,352,352,352,352,1
20241017,134600,41919007,352,352,352,352,24
20241017,134500,41910559,352,352,352,352,0
20241017,134400,41910559,352,352,352,352,0
20241017,134300,41910559,352,352,352,352,0
20241017,134200,41910559,352,352,352,352,0
20241017,134100,41910559,352,352,352,352,24
20241017,134000,41902111,352,352,352,352,0
20241017,133900,41902111,352,352,352,352,0
20241017,133800,41902111,352,352,352,352,0
20241017,133700,41902111,352,352,352,352,0
20241017,133600,41902111,352,352,352,352,24
20241017,133500,41893663,352,352,352,352,0
20241017,133400,41893663,352,352,352,352,12
20241017,133300,41889439,352,352,352,352,0
20241017,133200,41889439,352,352,352,352,0
20241017,133100,41889439,352,352,352,352,12
20241017,133000,41885215,352,352,352,352,0
20241017,132900,41885215,352,352,352,352,110
20241017,132800,41846495,351,351,351,351,0
20241017,132700,41846495,351,351,351,351,0
20241017,132600,41846495,351,351,351,351,0
20241017,132500,41846495,351,351,351,351,1
20241017,132400,41846144,354,352,354,352,8002
20241017,132300,39029436,352,352,352,352,1
20241017,132200,39029084,354,352,354,352,873
20241017,132100,38721782,353,353,353,353,954
20241017,132000,38385020,353,353,353,353,0
20241017,131900,38385020,353,353,353,353,0
20241017,131800,38385020,353,353,353,353,246
20241017,131700,38298182,353,353,353,353,1
20241017,131600,38297829,354,354,354,354,0
20241017,131500,38297829,354,354,354,354,0
20241017,131400,38297829,354,354,354,354,0
20241017,131300,38297829,354,354,354,354,1
20241017,131200,38297475,354,354,354,354,0
20241017,131100,38297475,354,354,354,354,0
20241017,131000,38297475,354,354,354,354,0
20241017,130900,38297475,354,354,354,354,0
20241017,130800,38297475,354,354,354,354,0
20241017,130700,38297475,354,354,354,354,0
20241017,130600,38297475,354,354,354,354,0
20241017,130500,38297475,354,354,354,354,0
20241017,130400,38297475,354,354,354,354,0
20241017,130300,38297475,354,354,354,354,0
20241017,130200,38297475,354,354,354,354,0
20241017,130100,38297475,354,354,354,354,0
20241017,130000,38297475,354,354,354,354,0
20241017,125900,38297475,354,354,354,354,0
20241017,125800,38297475,354,354,354,354,0
20241017,125700,38297475,354,354,354,354,0
20241017,125600,38297475,354,354,354,354,0
20241017,125500,38297475,354,354,354,354,0
20241017,125400,38297475,354,354,354,354,13
20241017,125300,38292873,353,353,354,353,15
20241017,125200,38287565,354,354,354,354,1
20241017,125100,38287211,353,353,353,353,0
20241017,125000,38287211,353,353,353,353,0
20241017,124900,38287211,353,353,353,353,1
20241017,124800,38286858,355,355,355,355,0
20241017,124700,38286858,355,355,355,355,0
20241017,124600,38286858,355,355,355,355,13
20241017,124500,38282243,353,353,353,353,0
20241017,124400,38282243,353,353,353,353,0
20241017,124300,38282243,353,353,353,353,0
20241017,124200,38282243,353,353,353,353,0
20241017,124100,38282243,353,353,353,353,0
20241017,124000,38282243,353,353,353,353,0
20241017,123900,38282243,353,353,353,353,0
20241017,123800,38282243,353,353,353,353,0
20241017,123700,38282243,353,353,353,353,0
20241017,123600,38282243,353,353,353,353,0
20241017,123500,38282243,353,353,353,353,0
20241017,123400,38282243,353,353,353,353,2
20241017,123300,38281537,355,355,355,355,0
20241017,123200,38281537,355,354,355,354,60
20241017,123100,38260295,354,354,354,354,0
20241017,123000,38260295,354,354,354,354,11
20241017,122900,38256401,353,353,353,353,0
20241017,122800,38256401,353,353,353,353,0
20241017,122700,38256401,353,354,354,353,11
20241017,122600,38252508,354,354,354,354,0
20241017,122500,38252508,354,354,354,354,10
20241017,122400,38248968,353,353,353,353,0
20241017,122300,38248968,353,353,353,353,0
20241017,122200,38248968,353,353,353,353,0
20241017,122100,38248968,353,353,353,353,0
20241017,122000,38248968,353,353,353,353,0
20241017,121900,38248968,353,353,353,353,0
20241017,121800,38248968,353,353,353,353,0
20241017,121700,38248968,353,353,353,353,0
20241017,121600,38248968,353,353,353,353,0
20241017,121500,38248968,353,353,353,353,1
20241017,121400,38248615,354,354,354,354,200
20241017,121300,38177815,354,354,354,354,20
20241017,121200,38170735,354,354,354,354,0
20241017,121100,38170735,354,354,354,354,4
20241017,121000,38169319,352,352,352,352,0
20241017,120900,38169319,352,352,352,352,0
20241017,120800,38169319,352,352,352,352,0
20241017,120700,38169319,352,352,352,352,0
20241017,120600,38169319,352,352,352,352,1
20241017,120500,38168967,355,354,355,352,15003
20241017,120400,32884202,356,356,356,356,0
20241017,120300,32884202,356,356,356,356,0
20241017,120200,32884202,356,356,356,356,18
20241017,120100,32877794,355,355,355,355,0
20241017,120000,32877794,355,355,355,355,0
20241017,115900,32877794,355,355,355,355,0
20241017,115800,32877794,355,355,355,355,0
20241017,115700,32877794,355,355,355,355,18
20241017,115600,32871404,356,356,356,356,0
20241017,115500,32871404,356,356,356,356,500
20241017,115400,32693404,352,352,352,352,0
20241017,115300,32693404,352,353,353,352,3512
20241017,115200,31455023,353,354,354,353,5528
20241017,115100,29498124,356,356,356,356,0
20241017,115000,29498124,356,356,356,356,0
20241017,114900,29498124,356,356,356,356,0
20241017,114800,29498124,356,356,356,356,1
20241017,114700,29497768,356,356,356,356,0
20241017,114600,29497768,356,356,356,356,4
20241017,114500,29496344,356,356,356,356,0
20241017,114400,29496344,356,356,356,356,0
20241017,114300,29496344,356,356,356,356,5
20241017,114200,29494564,356,356,356,356,0
20241017,114100,29494564,356,356,356,356,0
20241017,114000,29494564,356,356,356,356,0
20241017,113900,29494564,356,356,356,356,0
20241017,113800,29494564,356,356,356,356,200
20241017,113700,29423364,357,357,357,357,0
20241017,113600,29423364,357,357,357,357,300
20241017,113500,29316264,357,357,357,357,0
20241017,113400,29316264,357,357,357,357,0
20241017,113300,29316264,357,357,357,357,0
20241017,113200,29316264,357,357,357,357,2
20241017,113100,29315550,353,354,354,353,2000
20241017,113000,28609257,354,354,354,354,0
20241017,112900,28609257,354,354,354,354,0
20241017,112800,28609257,354,354,354,354,0
20241017,112700,28609257,354,354,354,354,0
20241017,112600,28609257,354,354,354,354,5
20241017,112500,28607487,354,354,354,354,0
20241017,112400,28607487,354,356,356,354,100
20241017,112300,28572081,356,356,356,356,0
20241017,112200,28572081,356,356,356,356,7
20241017,112100,28569589,357,357,357,357,20
20241017,112000,28562449,357,357,357,357,50
20241017,111900,28544599,353,353,353,353,0
20241017,111800,28544599,353,353,353,353,0
20241017,111700,28544599,353,353,353,353,0
20241017,111600,28544599,353,353,353,353,0
20241017,111500,28544599,353,353,353,353,0
20241017,111400,28544599,353,353,353,353,0
20241017,111300,28544599,353,353,353,353,0
20241017,111200,28544599,353,353,353,353,0
20241017,111100,28544599,353,353,353,353,0
20241017,111000,28544599,353,353,353,353,0
20241017,110900,28544599,353,353,353,353,0
20241017,110800,28544599,353,353,353,353,0
20241017,110700,28544599,353,354,354,353,2500
20241017,110600,27661987,357,357,357,357,0
20241017,110500,27661987,357,357,357,355,316
20241017,110400,27549185,357,357,357,357,0
20241017,110300,27549185,357,357,357,357,0
20241017,110200,27549185,357,357,357,357,0
20241017,110100,27549185,357,357,357,357,0
20241017,110000,27549185,357,357,357,357,0
20241017,105900,27549185,357,357,357,357,0
20241017,105800,27549185,357,357,357,357,1
20241017,105700,27548828,356,356,356,356,4420
20241017,105600,25975308,356,356,356,356,10
20241017,105500,25971748,355,355,355,355,69
20241017,105400,25947253,355,355,355,355,0
20241017,105300,25947253,355,354,355,353,5004
20241017,105200,24180799,354,354,354,354,5464
20241017,105100,22246543,353,353,353,353,24
20241017,105000,22238071,354,354,354,354,1196
20241017,104900,21814687,354,354,354,354,2
20241017,104800,21813979,354,354,354,354,0
20241017,104700,21813979,354,354,354,354,0
20241017,104600,21813979,354,354,354,354,24
20241017,104500,21805483,356,356,356,356,0
20241017,104400,21805483,356,356,356,356,0
20241017,104300,21805483,356,356,356,356,0
20241017,104200,21805483,356,356,356,356,67
20241017,104100,21781631,354,354,354,354,0
20241017,104000,21781631,354,354,354,354,2401
20241017,103900,20931677,356,356,356,356,5
20241017,103800,20929897,354,354,354,354,0
20241017,103700,20929897,354,354,354,354,0
20241017,103600,20929897,354,354,354,354,358
20241017,103500,20803165,354,354,354,354,0
20241017,103400,20803165,354,354,354,354,4000
20241017,103300,19387165,355,355,355,355,0
20241017,103200,19387165,355,355,355,355,0
20241017,103100,19387165,355,355,355,355,3000
20241017,103000,18322165,354,354,354,354,1000
20241017,102900,17968165,354,354,354,354,1000
20241017,102800,17614165,354,354,354,354,1000
20241017,102700,17260165,354,354,354,354,1002
20241017,102600,16905457,354,354,354,354,24
20241017,102500,16896961,354,354,354,354,2301
20241017,102400,16082407,355,354,355,354,4700
20241017,102300,14417607,355,355,355,355,34
20241017,102200,14405537,355,355,355,355,0
20241017,102100,14405537,355,355,355,355,24
20241017,102000,14397017,357,357,357,357,0
20241017,101900,14397017,357,357,357,357,0
20241017,101800,14397017,357,357,357,357,3
20241017,101700,14395946,354,356,356,354,25000
20241017,101600,5531001,357,357,357,357,1000
20241017,101500,5174001,357,357,357,357,1000
20241017,101400,4817001,356,357,357,356,5614
20241017,101300,2812863,357,357,357,357,0
20241017,101200,2812863,357,357,357,357,0
20241017,101100,2812863,357,357,357,357,24
20241017,101000,2804295,358,358,358,358,0
20241017,100900,2804295,358,358,358,358,1820
20241017,100800,2152735,359,359,359,359,0
20241017,100700,2152735,359,359,359,359,0
20241017,100600,2152735,359,359,359,359,1
20241017,100500,2152376,359,359,359,359,0
20241017,100400,2152376,359,359,359,359,10
20241017,100300,2148786,358,358,358,358,0
20241017,100200,2148786,358,358,358,358,24
20241017,100100,2140194,358,358,358,358,0
20241017,100000,2140194,358,358,358,358,0
20241017,095900,2140194,358,358,358,358,24
20241017,095800,2131602,358,358,358,358,0
20241017,095700,2131602,358,358,358,358,0
20241017,095600,2131602,358,358,358,358,0
20241017,095500,2131602,358,358,358,358,77
20241017,095400,2104036,358,358,358,358,70
20241017,095300,2078976,358,358,358,358,0
20241017,095200,2078976,358,358,358,358,21
20241017,095100,2071458,359,359,359,359,10
20241017,095000,2067868,358,358,358,358,0
20241017,094900,2067868,358,358,358,358,0
20241017,094800,2067868,358,358,358,358,0
20241017,094700,2067868,358,358,358,358,0
20241017,094600,2067868,358,358,358,358,20
20241017,094500,2060708,357,357,357,357,552
20241017,094400,1863644,357,357,357,357,20
20241017,094300,1856504,359,359,359,359,0
20241017,094200,1856504,359,359,359,359,2
20241017,094100,1855786,359,359,359,359,4
20241017,094000,1854350,359,358,359,357,68
20241017,093900,1829996,358,358,358,358,0
20241017,093800,1829996,358,358,358,358,0
20241017,093700,1829996,358,358,358,358,0
20241017,093600,1829996,358,358,358,358,1
20241017,093500,1829638,360,360,360,360,0
20241017,093400,1829638,360,360,360,360,0
20241017,093300,1829638,360,360,360,360,0
20241017,093200,1829638,360,360,360,360,3
20241017,093100,1828558,360,359,360,359,35
20241017,093000,1815991,359,359,359,359,0
20241017,092900,1815991,359,359,360,359,7
20241017,092800,1813476,359,359,359,359,55
20241017,092700,1793731,357,357,357,357,5
20241017,092600,1791946,359,360,360,357,1409
20241017,092500,1288586,358,358,358,358,0
20241017,092400,1288586,358,358,358,358,0
20241017,092300,1288586,358,358,358,358,1
20241017,092200,1288228,359,359,359,359,208
20241017,092100,1213556,359,359,359,359,1
20241017,092000,1213197,359,359,359,359,1
20241017,091900,1212838,357,357,359,357,102
20241017,091800,1176224,360,360,360,360,0
20241017,091700,1176224,360,360,360,360,6
20241017,091600,1174064,357,359,361,357,353
20241017,091500,1046687,361,361,361,361,7
20241017,091400,1044160,359,359,359,359,0
20241017,091300,1044160,359,359,359,359,0
20241017,091200,1044160,359,360,360,359,312
20241017,091100,931852,359,359,359,359,0
20241017,091000,931852,359,359,359,359,0
20241017,090900,931852,359,360,362,359,798
20241017,090800,643973,362,362,362,362,0
20241017,090700,643973,362,362,362,362,0
20241017,090600,643973,362,362,362,362,1
20241017,090500,643611,360,360,362,360,302
20241017,090400,534291,362,362,362,362,300
20241017,090300,425691,360,360,360,360,0
20241017,090200,425691,360,359,362,359,3
20241017,090100,424610,363,360,364,358,98
20241017,090000,389158,360,359,360,359,1084