KissMeData/096350/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200600,68544530,386,386,386,386,1314
20241002,200500,68544530,386,386,386,386,0
20241002,200400,68544530,386,386,386,386,0
20241002,200300,68544530,386,386,386,386,0
20241002,200200,68544530,386,386,386,386,0
20241002,200100,68544530,386,386,386,386,0
20241002,200000,68544530,386,386,386,386,0
20241002,195900,68544530,386,386,386,386,0
20241002,195800,68544530,386,386,386,386,0
20241002,195700,68544530,386,386,386,386,0
20241002,195600,68544530,386,386,386,386,0
20241002,195500,68544530,386,386,386,386,0
20241002,195400,68544530,386,386,386,386,0
20241002,195300,68544530,386,386,386,386,0
20241002,195200,68544530,386,386,386,386,0
20241002,195100,68544530,386,386,386,386,0
20241002,195000,68544530,386,386,386,386,0
20241002,194900,68544530,386,386,386,386,0
20241002,194800,68544530,386,386,386,386,0
20241002,194700,68544530,386,386,386,386,0
20241002,194600,68544530,386,386,386,386,0
20241002,194500,68544530,386,386,386,386,0
20241002,194400,68544530,386,386,386,386,0
20241002,194300,68544530,386,386,386,386,0
20241002,194200,68544530,386,386,386,386,0
20241002,194100,68544530,386,386,386,386,0
20241002,194000,68544530,386,386,386,386,0
20241002,193900,68544530,386,386,386,386,0
20241002,193800,68544530,386,386,386,386,0
20241002,193700,68544530,386,386,386,386,0
20241002,193600,68544530,386,386,386,386,1314
20241002,193500,68544530,386,386,386,386,0
20241002,193400,68544530,386,386,386,386,0
20241002,193300,68544530,386,386,386,386,0
20241002,193200,68544530,386,386,386,386,0
20241002,193100,68544530,386,386,386,386,0
20241002,193000,68544530,386,386,386,386,0
20241002,192900,68544530,386,386,386,386,0
20241002,192800,68544530,386,386,386,386,0
20241002,192700,68544530,386,386,386,386,0
20241002,192600,68544530,386,386,386,386,0
20241002,192500,68544530,386,386,386,386,0
20241002,192400,68544530,386,386,386,386,0
20241002,192300,68544530,386,386,386,386,0
20241002,192200,68544530,386,386,386,386,0
20241002,192100,68544530,386,386,386,386,0
20241002,192000,68544530,386,386,386,386,0
20241002,191900,68544530,386,386,386,386,0
20241002,191800,68544530,386,386,386,386,0
20241002,191700,68544530,386,386,386,386,0
20241002,191600,68544530,386,386,386,386,0
20241002,191500,68544530,386,386,386,386,0
20241002,191400,68544530,386,386,386,386,0
20241002,191300,68544530,386,386,386,386,0
20241002,191200,68544530,386,386,386,386,0
20241002,191100,68544530,386,386,386,386,0
20241002,191000,68544530,386,386,386,386,0
20241002,190900,68544530,386,386,386,386,0
20241002,190800,68544530,386,386,386,386,0
20241002,190700,68544530,386,386,386,386,0
20241002,190600,68544530,386,386,386,386,1314
20241002,190500,68544530,386,386,386,386,0
20241002,190400,68544530,386,386,386,386,0
20241002,190300,68544530,386,386,386,386,0
20241002,190200,68544530,386,386,386,386,0
20241002,190100,68544530,386,386,386,386,0
20241002,190000,68544530,386,386,386,386,0
20241002,185900,68544530,386,386,386,386,0
20241002,185800,68544530,386,386,386,386,0
20241002,185700,68544530,386,386,386,386,0
20241002,185600,68544530,386,386,386,386,0
20241002,185500,68544530,386,386,386,386,0
20241002,185400,68544530,386,386,386,386,0
20241002,185300,68544530,386,386,386,386,0
20241002,185200,68544530,386,386,386,386,0
20241002,185100,68544530,386,386,386,386,0
20241002,185000,68544530,386,386,386,386,0
20241002,184900,68544530,386,386,386,386,0
20241002,184800,68544530,386,386,386,386,0
20241002,184700,68544530,386,386,386,386,0
20241002,184600,68544530,386,386,386,386,0
20241002,184500,68544530,386,386,386,386,0
20241002,184400,68544530,386,386,386,386,0
20241002,184300,68544530,386,386,386,386,0
20241002,184200,68544530,386,386,386,386,0
20241002,184100,68544530,386,386,386,386,0
20241002,184000,68544530,386,386,386,386,0
20241002,183900,68544530,386,386,386,386,0
20241002,183800,68544530,386,386,386,386,0
20241002,183700,68544530,386,386,386,386,0
20241002,183600,68544530,386,386,386,386,1314
20241002,183500,68544530,386,386,386,386,0
20241002,183400,68544530,386,386,386,386,0
20241002,183300,68544530,386,386,386,386,0
20241002,183200,68544530,386,386,386,386,0
20241002,183100,68544530,386,386,386,386,0
20241002,183000,68544530,386,386,386,386,0
20241002,182900,68544530,386,386,386,386,0
20241002,182800,68544530,386,386,386,386,0
20241002,182700,68544530,386,386,386,386,0
20241002,182600,68544530,386,386,386,386,0
20241002,182500,68544530,386,386,386,386,0
20241002,182400,68544530,386,386,386,386,0
20241002,182300,68544530,386,386,386,386,0
20241002,182200,68544530,386,386,386,386,0
20241002,182100,68544530,386,386,386,386,0
20241002,182000,68544530,386,386,386,386,0
20241002,181900,68544530,386,386,386,386,0
20241002,181800,68544530,386,386,386,386,0
20241002,181700,68544530,386,386,386,386,0
20241002,181600,68544530,386,386,386,386,0
20241002,181500,68544530,386,386,386,386,0
20241002,181400,68544530,386,386,386,386,0
20241002,181300,68544530,386,386,386,386,0
20241002,181200,68544530,386,386,386,386,0
20241002,181100,68544530,386,386,386,386,0
20241002,181000,68544530,386,386,386,386,0
20241002,180900,68544530,386,386,386,386,0
20241002,180800,68544530,386,386,386,386,0
20241002,180700,68544530,386,386,386,386,0
20241002,180600,68544530,386,386,386,386,1314
20241002,180500,68544530,386,386,386,386,0
20241002,180400,68544530,386,386,386,386,0
20241002,180300,68544530,386,386,386,386,0
20241002,180200,68544530,386,386,386,386,0
20241002,180100,68544530,386,386,386,386,0
20241002,180000,68544530,386,386,386,386,0
20241002,175900,68544530,386,386,386,386,0
20241002,175800,68544530,386,386,386,386,0
20241002,175700,68544530,386,386,386,386,0
20241002,175600,68544530,386,386,386,386,0
20241002,175500,68544530,386,386,386,386,0
20241002,175400,68544530,386,386,386,386,0
20241002,175300,68544530,386,386,386,386,0
20241002,175200,68544530,386,386,386,386,0
20241002,175100,68544530,386,386,386,386,0
20241002,175000,68544530,386,386,386,386,0
20241002,174900,68544530,386,386,386,386,0
20241002,174800,68544530,386,386,386,386,0
20241002,174700,68544530,386,386,386,386,0
20241002,174600,68544530,386,386,386,386,0
20241002,174500,68544530,386,386,386,386,0
20241002,174400,68544530,386,386,386,386,0
20241002,174300,68544530,386,386,386,386,0
20241002,174200,68544530,386,386,386,386,0
20241002,174100,68544530,386,386,386,386,0
20241002,174000,68544530,386,386,386,386,0
20241002,173900,68544530,386,386,386,386,0
20241002,173800,68544530,386,386,386,386,0
20241002,173700,68544530,386,386,386,386,0
20241002,173600,68544530,386,386,386,386,1314
20241002,173500,68544530,386,386,386,386,0
20241002,173400,68544530,386,386,386,386,0
20241002,173300,68544530,386,386,386,386,0
20241002,173200,68544530,386,386,386,386,0
20241002,173100,68544530,386,386,386,386,0
20241002,173000,68544530,386,386,386,386,0
20241002,172900,68544530,386,386,386,386,0
20241002,172800,68544530,386,386,386,386,0
20241002,172700,68544530,386,386,386,386,0
20241002,172600,68544530,386,386,386,386,0
20241002,172500,68544530,386,386,386,386,0
20241002,172400,68544530,386,386,386,386,0
20241002,172300,68544530,386,386,386,386,0
20241002,172200,68544530,386,386,386,386,0
20241002,172100,68544530,386,386,386,386,0
20241002,172000,68544530,386,386,386,386,0
20241002,171900,68544530,386,386,386,386,0
20241002,171800,68544530,386,386,386,386,0
20241002,171700,68544530,386,386,386,386,0
20241002,171600,68544530,386,386,386,386,0
20241002,171500,68544530,386,386,386,386,0
20241002,171400,68544530,386,386,386,386,0
20241002,171300,68544530,386,386,386,386,0
20241002,171200,68544530,386,386,386,386,0
20241002,171100,68544530,386,386,386,386,0
20241002,171000,68544530,386,386,386,386,0
20241002,170900,68544530,386,386,386,386,0
20241002,170800,68544530,386,386,386,386,0
20241002,170700,68544530,386,386,386,386,0
20241002,170600,68544530,386,386,386,386,1314
20241002,170500,68544530,386,386,386,386,0
20241002,170400,68544530,386,386,386,386,0
20241002,170300,68544530,386,386,386,386,0
20241002,170200,68544530,386,386,386,386,0
20241002,170100,68544530,386,386,386,386,0
20241002,170000,68544530,386,386,386,386,0
20241002,165900,68544530,386,386,386,386,0
20241002,165800,68544530,386,386,386,386,0
20241002,165700,68544530,386,386,386,386,0
20241002,165600,68544530,386,386,386,386,0
20241002,165500,68544530,386,386,386,386,0
20241002,165400,68544530,386,386,386,386,0
20241002,165300,68544530,386,386,386,386,0
20241002,165200,68544530,386,386,386,386,0
20241002,165100,68544530,386,386,386,386,0
20241002,165000,68544530,386,386,386,386,0
20241002,164900,68544530,386,386,386,386,0
20241002,164800,68544530,386,386,386,386,0
20241002,164700,68544530,386,386,386,386,0
20241002,164600,68544530,386,386,386,386,0
20241002,164500,68544530,386,386,386,386,0
20241002,164400,68544530,386,386,386,386,0
20241002,164300,68544530,386,386,386,386,0
20241002,164200,68544530,386,386,386,386,0
20241002,164100,68544530,386,386,386,386,0
20241002,164000,68544530,386,386,386,386,0
20241002,163900,68544530,386,386,386,386,0
20241002,163800,68544530,386,386,386,386,0
20241002,163700,68544530,386,386,386,386,0
20241002,163600,68544530,386,386,386,386,1314
20241002,163500,68544530,386,386,386,386,0
20241002,163400,68544530,386,386,386,386,0
20241002,163300,68544530,386,386,386,386,0
20241002,163200,68544530,386,386,386,386,0
20241002,163100,68544530,386,386,386,386,0
20241002,163000,68544530,386,386,386,386,0
20241002,162900,68544530,386,386,386,386,0
20241002,162800,68544530,386,386,386,386,0
20241002,162700,68544530,386,386,386,386,0
20241002,162600,68544530,386,386,386,386,0
20241002,162500,68544530,386,386,386,386,0
20241002,162400,68544530,386,386,386,386,0
20241002,162300,68544530,386,386,386,386,0
20241002,162200,68544530,386,386,386,386,0
20241002,162100,68544530,386,386,386,386,0
20241002,162000,68544530,386,386,386,386,0
20241002,161900,68544530,386,386,386,386,0
20241002,161800,68544530,386,386,386,386,0
20241002,161700,68544530,386,386,386,386,0
20241002,161600,68544530,386,386,386,386,0
20241002,161500,68544530,386,386,386,386,0
20241002,161400,68544530,386,386,386,386,0
20241002,161300,68544530,386,386,386,386,0
20241002,161200,68544530,386,386,386,386,0
20241002,161100,68544530,386,386,386,386,0
20241002,161000,68544530,386,386,386,386,0
20241002,160900,68544530,386,386,386,386,0
20241002,160800,68544530,386,386,386,386,0
20241002,160700,68544530,386,386,386,386,0
20241002,160600,68544530,386,386,386,386,1314
20241002,160500,68544530,386,386,386,386,0
20241002,160400,68544530,386,386,386,386,0
20241002,160300,68544530,386,386,386,386,0
20241002,160200,68544530,386,386,386,386,0
20241002,160100,68544530,386,386,386,386,0
20241002,160000,68544530,386,386,386,386,0
20241002,155900,68544530,386,386,386,386,0
20241002,155800,68544530,386,386,386,386,0
20241002,155700,68544530,386,386,386,386,0
20241002,155600,68544530,386,386,386,386,0
20241002,155500,68544530,386,386,386,386,0
20241002,155400,68544530,386,386,386,386,0
20241002,155300,68544530,386,386,386,386,0
20241002,155200,68544530,386,386,386,386,0
20241002,155100,68544530,386,386,386,386,0
20241002,155000,68544530,386,386,386,386,0
20241002,154900,68544530,386,386,386,386,0
20241002,154800,68544530,386,386,386,386,0
20241002,154700,68544530,386,386,386,386,0
20241002,154600,68544530,386,386,386,386,0
20241002,154500,68544530,386,386,386,386,0
20241002,154400,68544530,386,386,386,386,0
20241002,154300,68544530,386,386,386,386,0
20241002,154200,68544530,386,386,386,386,0
20241002,154100,68544530,386,386,386,386,0
20241002,154000,68544530,386,386,386,386,0
20241002,153900,68544530,386,386,386,386,0
20241002,153800,68544530,386,386,386,386,0
20241002,153700,68544530,386,386,386,386,0
20241002,153600,68544530,386,386,386,386,1314
20241002,153500,68544530,386,386,386,386,0
20241002,153400,68544530,386,386,386,386,0
20241002,153300,68544530,386,386,386,386,0
20241002,153200,68544530,386,386,386,386,0
20241002,153100,68544530,386,386,386,386,0
20241002,153000,68544530,386,386,386,386,1314
20241002,152900,68037326,386,386,386,386,0
20241002,152800,68037326,386,386,386,386,0
20241002,152700,68037326,386,386,386,386,0
20241002,152600,68037326,386,386,386,386,0
20241002,152500,68037326,386,386,386,386,0
20241002,152400,68037326,386,386,386,386,0
20241002,152300,68037326,386,386,386,386,0
20241002,152200,68037326,386,386,386,386,0
20241002,152100,68037326,386,386,386,386,0
20241002,152000,68037326,386,386,386,386,0
20241002,151900,68037326,386,386,386,386,175
20241002,151800,67969776,386,386,386,386,574
20241002,151700,67748212,386,384,386,384,1788
20241002,151600,67060290,384,384,384,384,4
20241002,151500,67058754,384,384,384,383,85
20241002,151400,67026115,384,384,384,384,33
20241002,151300,67013443,384,383,384,382,3591
20241002,151200,65637286,383,383,383,383,3887
20241002,151100,64148565,383,383,383,382,3258
20241002,151000,62900762,383,383,383,383,200
20241002,150900,62824162,383,383,383,383,100
20241002,150800,62785862,383,383,383,383,0
20241002,150700,62785862,383,383,383,383,200
20241002,150600,62709262,383,383,383,383,79
20241002,150500,62679005,384,384,384,384,0
20241002,150400,62679005,384,384,384,384,0
20241002,150300,62679005,384,384,384,384,13
20241002,150200,62674013,384,384,384,384,500
20241002,150100,62482013,384,384,384,384,2
20241002,150000,62481245,383,383,383,383,0
20241002,145900,62481245,383,383,383,383,0
20241002,145800,62481245,383,384,384,383,1470
20241002,145700,61917365,383,383,383,383,0
20241002,145600,61917365,383,383,383,383,0
20241002,145500,61917365,383,383,383,383,0
20241002,145400,61917365,383,383,383,383,0
20241002,145300,61917365,383,383,383,383,0
20241002,145200,61917365,383,383,383,383,0
20241002,145100,61917365,383,384,384,383,1010
20241002,145000,61530525,384,384,384,384,0
20241002,144900,61530525,384,384,384,384,0
20241002,144800,61530525,384,384,384,384,0
20241002,144700,61530525,384,383,384,383,2
20241002,144600,61529758,384,384,384,384,0
20241002,144500,61529758,384,384,384,384,625
20241002,144400,61289758,384,384,384,384,0
20241002,144300,61289758,384,384,384,384,80
20241002,144200,61259038,384,384,384,384,161
20241002,144100,61197214,385,385,385,385,0
20241002,144000,61197214,385,386,386,385,4208
20241002,143900,59577127,386,386,386,386,0
20241002,143800,59577127,386,386,386,386,0
20241002,143700,59577127,386,386,386,386,0
20241002,143600,59577127,386,386,386,386,221
20241002,143500,59491821,387,387,387,387,0
20241002,143400,59491821,387,387,387,387,0
20241002,143300,59491821,387,387,387,387,0
20241002,143200,59491821,387,387,387,387,0
20241002,143100,59491821,387,387,387,387,0
20241002,143000,59491821,387,387,387,387,0
20241002,142900,59491821,387,387,387,387,0
20241002,142800,59491821,387,387,387,387,861
20241002,142700,59158614,387,387,387,387,0
20241002,142600,59158614,387,387,387,387,1
20241002,142500,59158227,387,387,387,387,0
20241002,142400,59158227,387,387,387,387,30
20241002,142300,59146617,387,387,387,387,40
20241002,142200,59131137,387,387,387,387,0
20241002,142100,59131137,387,387,387,387,2
20241002,142000,59130363,387,387,387,387,0
20241002,141900,59130363,387,387,387,387,1
20241002,141800,59129976,387,387,387,387,234
20241002,141700,59039418,387,387,387,387,600
20241002,141600,58807218,387,387,387,387,1
20241002,141500,58806831,386,387,387,386,197
20241002,141400,58730692,387,387,387,387,0
20241002,141300,58730692,387,385,387,385,259
20241002,141200,58630975,387,387,387,387,0
20241002,141100,58630975,387,387,387,387,0
20241002,141000,58630975,387,387,387,387,136
20241002,140900,58578343,387,386,387,386,2447
20241002,140800,57631913,386,386,386,386,0
20241002,140700,57631913,386,386,386,386,0
20241002,140600,57631913,386,386,386,386,0
20241002,140500,57631913,386,386,386,386,0
20241002,140400,57631913,386,386,386,386,0
20241002,140300,57631913,386,386,386,386,1
20241002,140200,57631527,385,385,385,385,30
20241002,140100,57619977,385,386,387,385,31
20241002,140000,57608030,387,385,387,385,1710
20241002,135900,56948666,382,382,382,382,0
20241002,135800,56948666,382,382,382,382,10000
20241002,135700,53128666,382,382,382,382,0
20241002,135600,53128666,382,384,384,382,19620
20241002,135500,45599921,384,384,384,384,0
20241002,135400,45599921,384,384,384,384,0
20241002,135300,45599921,384,384,384,384,0
20241002,135200,45599921,384,384,384,384,0
20241002,135100,45599921,384,384,384,384,79
20241002,135000,45569585,385,385,385,385,0
20241002,134900,45569585,385,385,385,385,0
20241002,134800,45569585,385,385,385,385,0
20241002,134700,45569585,385,385,385,385,0
20241002,134600,45569585,385,385,385,385,0
20241002,134500,45569585,385,385,385,385,1
20241002,134400,45569200,385,385,385,385,0
20241002,134300,45569200,385,385,385,385,101
20241002,134200,45530315,385,385,385,385,692
20241002,134100,45263895,385,385,385,385,0
20241002,134000,45263895,385,385,385,385,0
20241002,133900,45263895,385,385,385,385,0
20241002,133800,45263895,385,385,385,385,0
20241002,133700,45263895,385,385,385,385,0
20241002,133600,45263895,385,385,385,385,416
20241002,133500,45103735,385,385,385,385,0
20241002,133400,45103735,385,385,385,385,15
20241002,133300,45097960,385,385,385,385,0
20241002,133200,45097960,385,385,385,385,25
20241002,133100,45088335,385,385,385,385,0
20241002,133000,45088335,385,385,385,385,0
20241002,132900,45088335,385,385,385,385,3500
20241002,132800,43740835,386,386,386,386,504
20241002,132700,43546291,386,386,386,386,0
20241002,132600,43546291,386,386,386,386,0
20241002,132500,43546291,386,386,386,386,0
20241002,132400,43546291,386,386,386,386,225
20241002,132300,43459441,386,386,386,386,49
20241002,132200,43440527,386,386,386,386,117
20241002,132100,43395365,386,386,386,386,89
20241002,132000,43361011,386,386,386,386,155
20241002,131900,43301181,386,386,386,386,73
20241002,131800,43273003,386,386,386,386,341
20241002,131700,43141377,386,387,387,386,226
20241002,131600,43054041,387,387,387,387,1
20241002,131500,43053654,387,387,387,387,20
20241002,131400,43045914,387,387,387,387,0
20241002,131300,43045914,387,387,387,387,154
20241002,131200,42986316,387,387,387,387,0
20241002,131100,42986316,387,387,387,387,14
20241002,131000,42980898,387,387,387,387,0
20241002,130900,42980898,387,387,387,387,90
20241002,130800,42946068,387,387,387,387,0
20241002,130700,42946068,387,387,387,387,0
20241002,130600,42946068,387,387,387,387,9
20241002,130500,42942585,387,387,387,387,0
20241002,130400,42942585,387,387,387,387,20
20241002,130300,42934845,387,387,387,387,0
20241002,130200,42934845,387,387,387,387,10
20241002,130100,42930975,386,387,387,386,485
20241002,130000,42743290,387,386,387,386,233
20241002,125900,42653288,385,385,385,385,0
20241002,125800,42653288,385,385,385,385,0
20241002,125700,42653288,385,385,385,385,0
20241002,125600,42653288,385,385,385,385,0
20241002,125500,42653288,385,385,385,385,0
20241002,125400,42653288,385,385,385,385,0
20241002,125300,42653288,385,385,385,385,164
20241002,125200,42590148,385,385,385,385,0
20241002,125100,42590148,385,385,385,385,100
20241002,125000,42551648,385,385,385,385,0
20241002,124900,42551648,385,385,385,385,0
20241002,124800,42551648,385,385,385,385,25
20241002,124700,42542023,386,386,386,386,4
20241002,124600,42540479,386,386,386,386,0
20241002,124500,42540479,386,386,386,386,421
20241002,124400,42377973,386,386,386,386,0
20241002,124300,42377973,386,386,386,386,33
20241002,124200,42365235,387,387,387,387,0
20241002,124100,42365235,387,387,387,387,0
20241002,124000,42365235,387,387,387,387,103
20241002,123900,42325374,387,387,387,387,0
20241002,123800,42325374,387,387,387,387,0
20241002,123700,42325374,387,387,387,387,0
20241002,123600,42325374,387,387,387,387,0
20241002,123500,42325374,387,387,387,387,233
20241002,123400,42235203,387,387,387,387,0
20241002,123300,42235203,387,387,387,387,34
20241002,123200,42222045,387,387,387,387,282
20241002,123100,42112911,387,387,387,387,178
20241002,123000,42044025,387,386,387,386,2599
20241002,122900,41040807,386,386,386,386,144
20241002,122800,40985223,386,386,386,386,699
20241002,122700,40715409,386,386,386,386,0
20241002,122600,40715409,386,386,386,386,1818
20241002,122500,40013661,385,385,385,385,0
20241002,122400,40013661,385,385,385,385,0
20241002,122300,40013661,385,385,385,385,30
20241002,122200,40002111,386,386,386,386,0
20241002,122100,40002111,386,386,386,386,130
20241002,122000,39951931,386,386,386,386,100
20241002,121900,39913331,386,386,386,386,0
20241002,121800,39913331,386,386,386,386,106
20241002,121700,39872415,386,386,386,386,0
20241002,121600,39872415,386,386,386,386,14
20241002,121500,39867011,386,385,386,385,1956
20241002,121400,39113877,385,385,385,385,655
20241002,121300,38861702,385,385,385,385,123
20241002,121200,38814347,385,385,385,385,40
20241002,121100,38798947,385,385,385,385,458
20241002,121000,38622617,383,383,383,383,0
20241002,120900,38622617,383,383,383,383,0
20241002,120800,38622617,383,383,383,383,0
20241002,120700,38622617,383,383,383,383,0
20241002,120600,38622617,383,383,383,383,0
20241002,120500,38622617,383,383,383,383,0
20241002,120400,38622617,383,383,383,383,231
20241002,120300,38534144,383,383,383,383,0
20241002,120200,38534144,383,383,383,383,2174
20241002,120100,37701502,384,384,384,384,1830
20241002,120000,36998782,385,385,385,385,2
20241002,115900,36998012,384,384,384,384,0
20241002,115800,36998012,384,384,384,384,0
20241002,115700,36998012,384,384,384,384,0
20241002,115600,36998012,384,384,384,384,0
20241002,115500,36998012,384,384,384,384,600
20241002,115400,36767612,384,384,384,384,0
20241002,115300,36767612,384,384,384,384,2769
20241002,115200,35704316,384,384,384,384,0
20241002,115100,35704316,384,384,384,384,0
20241002,115000,35704316,384,384,384,384,0
20241002,114900,35704316,384,384,384,384,0
20241002,114800,35704316,384,384,384,384,0
20241002,114700,35704316,384,384,384,384,0
20241002,114600,35704316,384,384,384,384,0
20241002,114500,35704316,384,384,384,384,130
20241002,114400,35654396,385,385,385,385,0
20241002,114300,35654396,385,385,385,385,8
20241002,114200,35651316,385,385,385,385,0
20241002,114100,35651316,385,385,385,385,0
20241002,114000,35651316,385,385,385,385,0
20241002,113900,35651316,385,385,385,385,0
20241002,113800,35651316,385,385,385,385,250
20241002,113700,35555066,385,385,385,385,5
20241002,113600,35553141,385,385,385,385,100
20241002,113500,35514641,385,385,385,385,0
20241002,113400,35514641,385,385,385,385,22
20241002,113300,35506171,384,384,384,384,0
20241002,113200,35506171,384,384,384,384,50
20241002,113100,35486971,384,384,384,384,20
20241002,113000,35479291,385,384,385,384,2
20241002,112900,35478522,384,384,384,384,410
20241002,112800,35321082,384,384,384,384,30
20241002,112700,35309562,385,385,385,385,0
20241002,112600,35309562,385,385,385,385,0
20241002,112500,35309562,385,385,385,385,0
20241002,112400,35309562,385,385,385,385,0
20241002,112300,35309562,385,385,385,385,0
20241002,112200,35309562,385,385,385,385,0
20241002,112100,35309562,385,385,385,385,0
20241002,112000,35309562,385,385,385,385,10
20241002,111900,35305712,385,385,385,385,895
20241002,111800,34961137,383,383,383,383,0
20241002,111700,34961137,383,383,383,383,2700
20241002,111600,33927037,383,383,383,383,0
20241002,111500,33927037,383,383,383,383,0
20241002,111400,33927037,383,383,383,383,0
20241002,111300,33927037,383,383,383,383,0
20241002,111200,33927037,383,383,383,383,0
20241002,111100,33927037,383,383,383,383,54
20241002,111000,33906355,383,383,383,383,0
20241002,110900,33906355,383,384,384,383,3946
20241002,110800,32394091,385,385,385,385,105
20241002,110700,32353666,384,384,384,384,0
20241002,110600,32353666,384,384,384,384,39
20241002,110500,32338690,384,384,384,384,0
20241002,110400,32338690,384,384,384,384,0
20241002,110300,32338690,384,384,384,384,0
20241002,110200,32338690,384,385,385,384,147
20241002,110100,32282121,386,386,386,386,420
20241002,110000,32120001,386,386,386,386,900
20241002,105900,31772601,386,386,386,386,500
20241002,105800,31579601,386,386,386,386,1
20241002,105700,31579215,385,387,387,385,502
20241002,105600,31385941,387,387,387,387,2
20241002,105500,31385167,386,386,386,386,0
20241002,105400,31385167,386,386,386,386,0
20241002,105300,31385167,386,385,386,385,5000
20241002,105200,29455895,383,383,383,383,5383
20241002,105100,27394206,382,382,382,382,140
20241002,105000,27340726,382,383,383,382,9830
20241002,104900,23575851,383,383,383,383,1301
20241002,104800,23077568,384,384,384,384,3
20241002,104700,23076416,384,384,384,384,18
20241002,104600,23069504,385,384,385,382,1525
20241002,104500,22485402,385,385,385,385,1602
20241002,104400,21868632,386,386,386,386,0
20241002,104300,21868632,386,386,386,386,0
20241002,104200,21868632,386,386,386,386,10
20241002,104100,21864772,386,386,386,386,9
20241002,104000,21861298,386,386,386,386,0
20241002,103900,21861298,386,386,386,386,0
20241002,103800,21861298,386,386,386,386,0
20241002,103700,21861298,386,386,386,386,14
20241002,103600,21855894,386,386,386,386,10000
20241002,103500,17995894,386,386,386,386,1200
20241002,103400,17532694,386,386,386,386,2
20241002,103300,17531922,386,386,386,386,5
20241002,103200,17529992,386,386,386,386,0
20241002,103100,17529992,386,386,386,386,0
20241002,103000,17529992,386,386,386,386,0
20241002,102900,17529992,386,386,386,386,0
20241002,102800,17529992,386,386,386,386,11
20241002,102700,17525746,386,386,386,386,0
20241002,102600,17525746,386,386,386,386,0
20241002,102500,17525746,386,386,386,386,1
20241002,102400,17525360,381,381,381,381,0
20241002,102300,17525360,381,381,381,381,0
20241002,102200,17525360,381,381,381,381,0
20241002,102100,17525360,381,384,384,381,10000
20241002,102000,13712424,386,386,386,386,0
20241002,101900,13712424,386,386,386,386,0
20241002,101800,13712424,386,386,386,386,19
20241002,101700,13705090,386,386,386,386,0
20241002,101600,13705090,386,386,386,386,500
20241002,101500,13512090,386,386,386,386,0
20241002,101400,13512090,386,385,386,385,14
20241002,101300,13506696,386,386,386,386,0
20241002,101200,13506696,386,386,386,386,0
20241002,101100,13506696,386,386,386,386,0
20241002,101000,13506696,386,386,386,386,0
20241002,100900,13506696,386,386,386,386,11
20241002,100800,13502450,384,384,384,384,34
20241002,100700,13489394,384,384,384,384,235
20241002,100600,13399154,384,384,384,384,2
20241002,100500,13398386,384,386,386,384,15
20241002,100400,13392602,386,386,386,386,32
20241002,100300,13380250,386,386,386,386,0
20241002,100200,13380250,386,386,386,386,0
20241002,100100,13380250,386,386,386,386,0
20241002,100000,13380250,386,386,386,386,0
20241002,095900,13380250,386,386,386,386,0
20241002,095800,13380250,386,386,386,386,0
20241002,095700,13380250,386,386,386,386,0
20241002,095600,13380250,386,386,386,386,25
20241002,095500,13370600,384,384,384,384,0
20241002,095400,13370600,384,385,385,384,2215
20241002,095300,12518147,386,386,386,386,2536
20241002,095200,11539251,386,386,386,386,44
20241002,095100,11522267,386,386,386,386,0
20241002,095000,11522267,386,386,386,386,46
20241002,094900,11504511,386,386,386,386,0
20241002,094800,11504511,386,386,386,386,30
20241002,094700,11492931,386,386,386,386,118
20241002,094600,11447383,386,386,386,386,166
20241002,094500,11383307,386,386,386,386,74
20241002,094400,11354743,386,386,386,386,5
20241002,094300,11352813,385,385,385,385,90
20241002,094200,11318163,385,385,385,385,0
20241002,094100,11318163,385,385,385,385,0
20241002,094000,11318163,385,385,385,385,0
20241002,093900,11318163,385,385,385,385,336
20241002,093800,11188803,386,386,386,386,0
20241002,093700,11188803,386,386,386,386,98
20241002,093600,11150975,386,386,386,386,497
20241002,093500,10959133,386,386,386,386,260
20241002,093400,10858773,386,386,386,386,300
20241002,093300,10742973,386,386,386,386,0
20241002,093200,10742973,386,386,386,386,0
20241002,093100,10742973,386,386,386,386,770
20241002,093000,10445753,386,386,386,386,800
20241002,092900,10136953,386,386,386,386,200
20241002,092800,10059753,385,385,385,385,500
20241002,092700,9867253,385,385,385,385,50
20241002,092600,9848003,385,385,385,385,0
20241002,092500,9848003,385,385,385,385,17
20241002,092400,9841458,385,385,385,385,338
20241002,092300,9711328,385,385,385,385,342
20241002,092200,9579658,385,385,385,385,0
20241002,092100,9579658,385,385,385,385,1
20241002,092000,9579273,385,385,385,385,5
20241002,091900,9577348,384,384,384,384,11
20241002,091800,9573124,384,384,384,384,1
20241002,091700,9572740,384,384,384,384,3
20241002,091600,9571588,381,380,381,380,402
20241002,091500,9418628,384,384,384,384,0
20241002,091400,9418628,384,383,384,383,3510
20241002,091300,8071050,384,382,384,382,3772
20241002,091200,6629226,380,380,380,380,2799
20241002,091100,5565606,381,381,381,381,832
20241002,091000,5248614,381,381,381,381,2
20241002,090900,5247852,381,381,381,381,6241
20241002,090800,2870031,381,381,381,381,1106
20241002,090700,2448645,381,381,381,381,1973
20241002,090600,1696932,382,381,382,381,2211
20241002,090500,854540,382,384,384,382,201
20241002,090400,777358,384,386,386,384,121
20241002,090300,730654,386,386,386,386,1
20241002,090200,730268,387,387,387,387,0
20241002,090100,730268,387,387,387,387,0
20241002,090000,730268,387,387,387,386,1887