KissMeData/065060/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195200,32397069,330,330,330,330,1429
20241007,195100,32397069,330,330,330,330,0
20241007,195000,32397069,330,330,330,330,0
20241007,194900,32397069,330,330,330,330,0
20241007,194800,32397069,330,330,330,330,0
20241007,194700,32397069,330,330,330,330,0
20241007,194600,32397069,330,330,330,330,0
20241007,194500,32397069,330,330,330,330,0
20241007,194400,32397069,330,330,330,330,0
20241007,194300,32397069,330,330,330,330,0
20241007,194200,32397069,330,330,330,330,0
20241007,194100,32397069,330,330,330,330,0
20241007,194000,32397069,330,330,330,330,0
20241007,193900,32397069,330,330,330,330,0
20241007,193800,32397069,330,330,330,330,0
20241007,193700,32397069,330,330,330,330,0
20241007,193600,32397069,330,330,330,330,0
20241007,193500,32397069,330,330,330,330,0
20241007,193400,32397069,330,330,330,330,0
20241007,193300,32397069,330,330,330,330,0
20241007,193200,32397069,330,330,330,330,0
20241007,193100,32397069,330,330,330,330,0
20241007,193000,32397069,330,330,330,330,0
20241007,192900,32397069,330,330,330,330,0
20241007,192800,32397069,330,330,330,330,0
20241007,192700,32397069,330,330,330,330,0
20241007,192600,32397069,330,330,330,330,0
20241007,192500,32397069,330,330,330,330,0
20241007,192400,32397069,330,330,330,330,0
20241007,192300,32397069,330,330,330,330,0
20241007,192200,32397069,330,330,330,330,1429
20241007,192100,32397069,330,330,330,330,0
20241007,192000,32397069,330,330,330,330,0
20241007,191900,32397069,330,330,330,330,0
20241007,191800,32397069,330,330,330,330,0
20241007,191700,32397069,330,330,330,330,0
20241007,191600,32397069,330,330,330,330,0
20241007,191500,32397069,330,330,330,330,0
20241007,191400,32397069,330,330,330,330,0
20241007,191300,32397069,330,330,330,330,0
20241007,191200,32397069,330,330,330,330,0
20241007,191100,32397069,330,330,330,330,0
20241007,191000,32397069,330,330,330,330,0
20241007,190900,32397069,330,330,330,330,0
20241007,190800,32397069,330,330,330,330,0
20241007,190700,32397069,330,330,330,330,0
20241007,190600,32397069,330,330,330,330,0
20241007,190500,32397069,330,330,330,330,0
20241007,190400,32397069,330,330,330,330,0
20241007,190300,32397069,330,330,330,330,0
20241007,190200,32397069,330,330,330,330,0
20241007,190100,32397069,330,330,330,330,0
20241007,190000,32397069,330,330,330,330,0
20241007,185900,32397069,330,330,330,330,0
20241007,185800,32397069,330,330,330,330,0
20241007,185700,32397069,330,330,330,330,0
20241007,185600,32397069,330,330,330,330,0
20241007,185500,32397069,330,330,330,330,0
20241007,185400,32397069,330,330,330,330,0
20241007,185300,32397069,330,330,330,330,0
20241007,185200,32397069,330,330,330,330,1429
20241007,185100,32397069,330,330,330,330,0
20241007,185000,32397069,330,330,330,330,0
20241007,184900,32397069,330,330,330,330,0
20241007,184800,32397069,330,330,330,330,0
20241007,184700,32397069,330,330,330,330,0
20241007,184600,32397069,330,330,330,330,0
20241007,184500,32397069,330,330,330,330,0
20241007,184400,32397069,330,330,330,330,0
20241007,184300,32397069,330,330,330,330,0
20241007,184200,32397069,330,330,330,330,0
20241007,184100,32397069,330,330,330,330,0
20241007,184000,32397069,330,330,330,330,0
20241007,183900,32397069,330,330,330,330,0
20241007,183800,32397069,330,330,330,330,0
20241007,183700,32397069,330,330,330,330,0
20241007,183600,32397069,330,330,330,330,0
20241007,183500,32397069,330,330,330,330,0
20241007,183400,32397069,330,330,330,330,0
20241007,183300,32397069,330,330,330,330,0
20241007,183200,32397069,330,330,330,330,0
20241007,183100,32397069,330,330,330,330,0
20241007,183000,32397069,330,330,330,330,0
20241007,182900,32397069,330,330,330,330,0
20241007,182800,32397069,330,330,330,330,0
20241007,182700,32397069,330,330,330,330,0
20241007,182600,32397069,330,330,330,330,0
20241007,182500,32397069,330,330,330,330,0
20241007,182400,32397069,330,330,330,330,0
20241007,182300,32397069,330,330,330,330,0
20241007,182200,32397069,330,330,330,330,1429
20241007,182100,32397069,330,330,330,330,0
20241007,182000,32397069,330,330,330,330,0
20241007,181900,32397069,330,330,330,330,0
20241007,181800,32397069,330,330,330,330,0
20241007,181700,32397069,330,330,330,330,0
20241007,181600,32397069,330,330,330,330,0
20241007,181500,32397069,330,330,330,330,0
20241007,181400,32397069,330,330,330,330,0
20241007,181300,32397069,330,330,330,330,0
20241007,181200,32397069,330,330,330,330,0
20241007,181100,32397069,330,330,330,330,0
20241007,181000,32397069,330,330,330,330,0
20241007,180900,32397069,330,330,330,330,0
20241007,180800,32397069,330,330,330,330,0
20241007,180700,32397069,330,330,330,330,0
20241007,180600,32397069,330,330,330,330,0
20241007,180500,32397069,330,330,330,330,0
20241007,180400,32397069,330,330,330,330,0
20241007,180300,32397069,330,330,330,330,0
20241007,180200,32397069,330,330,330,330,0
20241007,180100,32397069,330,330,330,330,0
20241007,180000,32397069,330,330,330,330,0
20241007,175900,32397069,330,330,330,330,0
20241007,175800,32397069,330,330,330,330,0
20241007,175700,32397069,330,330,330,330,0
20241007,175600,32397069,330,330,330,330,0
20241007,175500,32397069,330,330,330,330,0
20241007,175400,32397069,330,330,330,330,0
20241007,175300,32397069,330,330,330,330,0
20241007,175200,32397069,330,330,330,330,1429
20241007,175100,32397069,330,330,330,330,0
20241007,175000,32397069,330,330,330,330,0
20241007,174900,32397069,330,330,330,330,0
20241007,174800,32397069,330,330,330,330,0
20241007,174700,32397069,330,330,330,330,0
20241007,174600,32397069,330,330,330,330,0
20241007,174500,32397069,330,330,330,330,0
20241007,174400,32397069,330,330,330,330,0
20241007,174300,32397069,330,330,330,330,0
20241007,174200,32397069,330,330,330,330,0
20241007,174100,32397069,330,330,330,330,0
20241007,174000,32397069,330,330,330,330,0
20241007,173900,32397069,330,330,330,330,0
20241007,173800,32397069,330,330,330,330,0
20241007,173700,32397069,330,330,330,330,0
20241007,173600,32397069,330,330,330,330,0
20241007,173500,32397069,330,330,330,330,0
20241007,173400,32397069,330,330,330,330,0
20241007,173300,32397069,330,330,330,330,0
20241007,173200,32397069,330,330,330,330,0
20241007,173100,32397069,330,330,330,330,0
20241007,173000,32397069,330,330,330,330,0
20241007,172900,32397069,330,330,330,330,0
20241007,172800,32397069,330,330,330,330,0
20241007,172700,32397069,330,330,330,330,0
20241007,172600,32397069,330,330,330,330,0
20241007,172500,32397069,330,330,330,330,0
20241007,172400,32397069,330,330,330,330,0
20241007,172300,32397069,330,330,330,330,0
20241007,172200,32397069,330,330,330,330,1429
20241007,172100,32397069,330,330,330,330,0
20241007,172000,32397069,330,330,330,330,0
20241007,171900,32397069,330,330,330,330,0
20241007,171800,32397069,330,330,330,330,0
20241007,171700,32397069,330,330,330,330,0
20241007,171600,32397069,330,330,330,330,0
20241007,171500,32397069,330,330,330,330,0
20241007,171400,32397069,330,330,330,330,0
20241007,171300,32397069,330,330,330,330,0
20241007,171200,32397069,330,330,330,330,0
20241007,171100,32397069,330,330,330,330,0
20241007,171000,32397069,330,330,330,330,0
20241007,170900,32397069,330,330,330,330,0
20241007,170800,32397069,330,330,330,330,0
20241007,170700,32397069,330,330,330,330,0
20241007,170600,32397069,330,330,330,330,0
20241007,170500,32397069,330,330,330,330,0
20241007,170400,32397069,330,330,330,330,0
20241007,170300,32397069,330,330,330,330,0
20241007,170200,32397069,330,330,330,330,0
20241007,170100,32397069,330,330,330,330,0
20241007,170000,32397069,330,330,330,330,0
20241007,165900,32397069,330,330,330,330,0
20241007,165800,32397069,330,330,330,330,0
20241007,165700,32397069,330,330,330,330,0
20241007,165600,32397069,330,330,330,330,0
20241007,165500,32397069,330,330,330,330,0
20241007,165400,32397069,330,330,330,330,0
20241007,165300,32397069,330,330,330,330,0
20241007,165200,32397069,330,330,330,330,1429
20241007,165100,32397069,330,330,330,330,0
20241007,165000,32397069,330,330,330,330,0
20241007,164900,32397069,330,330,330,330,0
20241007,164800,32397069,330,330,330,330,0
20241007,164700,32397069,330,330,330,330,0
20241007,164600,32397069,330,330,330,330,0
20241007,164500,32397069,330,330,330,330,0
20241007,164400,32397069,330,330,330,330,0
20241007,164300,32397069,330,330,330,330,0
20241007,164200,32397069,330,330,330,330,0
20241007,164100,32397069,330,330,330,330,0
20241007,164000,32397069,330,330,330,330,0
20241007,163900,32397069,330,330,330,330,0
20241007,163800,32397069,330,330,330,330,0
20241007,163700,32397069,330,330,330,330,0
20241007,163600,32397069,330,330,330,330,0
20241007,163500,32397069,330,330,330,330,0
20241007,163400,32397069,330,330,330,330,0
20241007,163300,32397069,330,330,330,330,0
20241007,163200,32397069,330,330,330,330,0
20241007,163100,32397069,330,330,330,330,0
20241007,163000,32397069,330,330,330,330,0
20241007,162900,32397069,330,330,330,330,0
20241007,162800,32397069,330,330,330,330,0
20241007,162700,32397069,330,330,330,330,0
20241007,162600,32397069,330,330,330,330,0
20241007,162500,32397069,330,330,330,330,0
20241007,162400,32397069,330,330,330,330,0
20241007,162300,32397069,330,330,330,330,0
20241007,162200,32397069,330,330,330,330,1429
20241007,162100,32397069,330,330,330,330,0
20241007,162000,32397069,330,330,330,330,0
20241007,161900,32397069,330,330,330,330,0
20241007,161800,32397069,330,330,330,330,0
20241007,161700,32397069,330,330,330,330,0
20241007,161600,32397069,330,330,330,330,0
20241007,161500,32397069,330,330,330,330,0
20241007,161400,32397069,330,330,330,330,0
20241007,161300,32397069,330,330,330,330,0
20241007,161200,32397069,330,330,330,330,0
20241007,161100,32397069,330,330,330,330,0
20241007,161000,32397069,330,330,330,330,0
20241007,160900,32397069,330,330,330,330,0
20241007,160800,32397069,330,330,330,330,0
20241007,160700,32397069,330,330,330,330,0
20241007,160600,32397069,330,330,330,330,0
20241007,160500,32397069,330,330,330,330,0
20241007,160400,32397069,330,330,330,330,0
20241007,160300,32397069,330,330,330,330,0
20241007,160200,32397069,330,330,330,330,0
20241007,160100,32397069,330,330,330,330,0
20241007,160000,32397069,330,330,330,330,0
20241007,155900,32397069,330,330,330,330,0
20241007,155800,32397069,330,330,330,330,0
20241007,155700,32397069,330,330,330,330,0
20241007,155600,32397069,330,330,330,330,0
20241007,155500,32397069,330,330,330,330,0
20241007,155400,32397069,330,330,330,330,0
20241007,155300,32397069,330,330,330,330,0
20241007,155200,32397069,330,330,330,330,1429
20241007,155100,32397069,330,330,330,330,0
20241007,155000,32397069,330,330,330,330,0
20241007,154900,32397069,330,330,330,330,0
20241007,154800,32397069,330,330,330,330,0
20241007,154700,32397069,330,330,330,330,0
20241007,154600,32397069,330,330,330,330,0
20241007,154500,32397069,330,330,330,330,0
20241007,154400,32397069,330,330,330,330,0
20241007,154300,32397069,330,330,330,330,0
20241007,154200,32397069,330,330,330,330,0
20241007,154100,32397069,330,330,330,330,0
20241007,154000,32397069,330,330,330,330,0
20241007,153900,32397069,330,330,330,330,0
20241007,153800,32397069,330,330,330,330,0
20241007,153700,32397069,330,330,330,330,0
20241007,153600,32397069,330,330,330,330,0
20241007,153500,32397069,330,330,330,330,0
20241007,153400,32397069,330,330,330,330,0
20241007,153300,32397069,330,330,330,330,0
20241007,153200,32397069,330,330,330,330,0
20241007,153100,32397069,330,330,330,330,0
20241007,153000,32397069,330,330,330,330,1429
20241007,152900,31925499,331,331,331,331,0
20241007,152800,31925499,331,331,331,331,0
20241007,152700,31925499,331,331,331,331,0
20241007,152600,31925499,331,331,331,331,0
20241007,152500,31925499,331,331,331,331,0
20241007,152400,31925499,331,331,331,331,0
20241007,152300,31925499,331,331,331,331,0
20241007,152200,31925499,331,331,331,331,0
20241007,152100,31925499,331,331,331,331,0
20241007,152000,31925499,331,331,331,331,0
20241007,151900,31925499,331,331,331,331,0
20241007,151800,31925499,331,331,331,331,0
20241007,151700,31925499,331,331,331,331,0
20241007,151600,31925499,331,331,331,331,0
20241007,151500,31925499,331,331,331,331,0
20241007,151400,31925499,331,331,331,331,80
20241007,151300,31899019,330,330,330,330,0
20241007,151200,31899019,330,330,330,330,276
20241007,151100,31807939,330,330,330,330,0
20241007,151000,31807939,330,330,330,330,3021
20241007,150900,30811009,331,331,331,331,0
20241007,150800,30811009,331,331,331,331,0
20241007,150700,30811009,331,331,331,331,0
20241007,150600,30811009,331,331,331,331,0
20241007,150500,30811009,331,331,331,331,2
20241007,150400,30810347,331,331,331,331,0
20241007,150300,30810347,331,331,331,331,0
20241007,150200,30810347,331,331,331,331,0
20241007,150100,30810347,331,331,331,331,0
20241007,150000,30810347,331,331,331,331,0
20241007,145900,30810347,331,331,331,331,0
20241007,145800,30810347,331,331,331,331,0
20241007,145700,30810347,331,331,331,331,0
20241007,145600,30810347,331,331,331,331,100
20241007,145500,30777247,331,331,331,331,0
20241007,145400,30777247,331,331,331,331,101
20241007,145300,30743816,331,331,331,331,0
20241007,145200,30743816,331,331,331,331,0
20241007,145100,30743816,331,331,331,331,50
20241007,145000,30727266,331,331,331,331,2
20241007,144900,30726604,331,331,331,331,0
20241007,144800,30726604,331,331,331,331,0
20241007,144700,30726604,331,330,331,330,102
20241007,144600,30692942,331,331,331,331,50
20241007,144500,30676392,331,331,331,331,0
20241007,144400,30676392,331,331,331,331,0
20241007,144300,30676392,331,331,331,331,0
20241007,144200,30676392,331,331,331,331,0
20241007,144100,30676392,331,331,331,331,150
20241007,144000,30626742,331,331,331,331,0
20241007,143900,30626742,331,331,331,331,0
20241007,143800,30626742,331,331,331,331,0
20241007,143700,30626742,331,331,331,331,0
20241007,143600,30626742,331,331,331,331,0
20241007,143500,30626742,331,331,331,331,0
20241007,143400,30626742,331,331,331,331,0
20241007,143300,30626742,331,331,331,331,0
20241007,143200,30626742,331,331,331,331,0
20241007,143100,30626742,331,331,331,331,0
20241007,143000,30626742,331,331,331,331,0
20241007,142900,30626742,331,331,331,331,50
20241007,142800,30610192,331,331,331,331,0
20241007,142700,30610192,331,331,331,331,0
20241007,142600,30610192,331,331,331,331,0
20241007,142500,30610192,331,331,331,331,36
20241007,142400,30598276,331,330,331,330,1565
20241007,142300,30081761,331,331,331,331,0
20241007,142200,30081761,331,331,331,331,50
20241007,142100,30065211,330,330,330,330,0
20241007,142000,30065211,330,330,330,330,0
20241007,141900,30065211,330,330,330,330,0
20241007,141800,30065211,330,330,330,330,1927
20241007,141700,29429301,330,330,330,330,0
20241007,141600,29429301,330,330,330,330,0
20241007,141500,29429301,330,330,330,330,0
20241007,141400,29429301,330,330,330,330,0
20241007,141300,29429301,330,330,330,330,0
20241007,141200,29429301,330,330,330,330,0
20241007,141100,29429301,330,330,330,330,52
20241007,141000,29412141,330,330,330,330,115
20241007,140900,29374191,330,330,330,330,0
20241007,140800,29374191,330,330,330,330,53
20241007,140700,29356701,330,330,330,330,0
20241007,140600,29356701,330,330,330,330,0
20241007,140500,29356701,330,330,330,330,2
20241007,140400,29356041,330,330,330,330,0
20241007,140300,29356041,330,330,330,330,357
20241007,140200,29238231,330,330,330,330,0
20241007,140100,29238231,330,330,330,330,2
20241007,140000,29237571,330,330,330,330,100
20241007,135900,29204571,330,330,330,330,0
20241007,135800,29204571,330,330,330,330,2
20241007,135700,29203911,330,330,330,330,303
20241007,135600,29103921,330,330,330,330,50
20241007,135500,29087421,330,330,330,330,2
20241007,135400,29086761,330,330,330,330,0
20241007,135300,29086761,330,330,330,330,0
20241007,135200,29086761,330,330,330,330,2
20241007,135100,29086101,330,331,331,330,1033
20241007,135000,28744782,331,331,331,331,0
20241007,134900,28744782,331,331,331,331,0
20241007,134800,28744782,331,331,331,331,0
20241007,134700,28744782,331,331,331,331,0
20241007,134600,28744782,331,331,331,331,0
20241007,134500,28744782,331,331,331,331,0
20241007,134400,28744782,331,331,331,331,0
20241007,134300,28744782,331,331,331,331,100
20241007,134200,28711682,331,331,331,331,0
20241007,134100,28711682,331,331,331,331,0
20241007,134000,28711682,331,331,331,331,0
20241007,133900,28711682,331,331,331,331,0
20241007,133800,28711682,331,331,331,331,0
20241007,133700,28711682,331,331,331,331,0
20241007,133600,28711682,331,331,331,331,0
20241007,133500,28711682,331,331,331,331,0
20241007,133400,28711682,331,331,331,331,0
20241007,133300,28711682,331,331,331,331,0
20241007,133200,28711682,331,331,331,331,0
20241007,133100,28711682,331,331,331,331,50
20241007,133000,28695132,331,331,331,331,0
20241007,132900,28695132,331,331,331,331,0
20241007,132800,28695132,331,331,331,331,50
20241007,132700,28678582,331,331,331,331,0
20241007,132600,28678582,331,331,331,331,0
20241007,132500,28678582,331,331,331,331,0
20241007,132400,28678582,331,331,331,331,26
20241007,132300,28669976,331,331,331,331,0
20241007,132200,28669976,331,331,331,331,0
20241007,132100,28669976,331,331,331,331,50
20241007,132000,28653426,331,331,331,331,0
20241007,131900,28653426,331,331,331,331,0
20241007,131800,28653426,331,331,331,331,0
20241007,131700,28653426,331,331,331,331,0
20241007,131600,28653426,331,331,331,331,50
20241007,131500,28636876,330,330,330,330,0
20241007,131400,28636876,330,330,330,330,0
20241007,131300,28636876,330,330,330,330,0
20241007,131200,28636876,330,330,330,330,0
20241007,131100,28636876,330,330,330,330,7
20241007,131000,28634566,330,330,330,330,500
20241007,130900,28469566,330,330,330,330,0
20241007,130800,28469566,330,330,330,330,4815
20241007,130700,26880616,330,330,330,330,0
20241007,130600,26880616,330,330,330,330,51
20241007,130500,26863786,330,330,330,330,1
20241007,130400,26863456,329,329,329,329,0
20241007,130300,26863456,329,329,329,329,3839
20241007,130200,25600425,330,330,330,330,0
20241007,130100,25600425,330,330,330,330,51
20241007,130000,25583595,330,330,330,330,500
20241007,125900,25418595,330,330,330,330,50
20241007,125800,25402095,330,330,330,330,0
20241007,125700,25402095,330,330,330,330,3000
20241007,125600,24412095,330,330,330,330,0
20241007,125500,24412095,330,330,330,330,1000
20241007,125400,24082095,330,330,330,330,0
20241007,125300,24082095,330,330,330,330,0
20241007,125200,24082095,330,330,330,330,0
20241007,125100,24082095,330,330,330,330,50
20241007,125000,24065595,330,330,330,330,0
20241007,124900,24065595,330,330,330,330,0
20241007,124800,24065595,330,330,330,330,0
20241007,124700,24065595,330,330,330,330,0
20241007,124600,24065595,330,330,330,330,50
20241007,124500,24049095,330,330,330,330,0
20241007,124400,24049095,330,330,330,330,0
20241007,124300,24049095,330,330,330,330,500
20241007,124200,23884095,330,330,330,330,0
20241007,124100,23884095,330,330,330,330,50
20241007,124000,23867595,330,330,330,330,0
20241007,123900,23867595,330,330,330,330,550
20241007,123800,23686095,330,330,330,330,0
20241007,123700,23686095,330,330,330,330,233
20241007,123600,23609205,330,330,330,330,0
20241007,123500,23609205,330,330,330,330,3500
20241007,123400,22454205,330,330,330,330,0
20241007,123300,22454205,330,330,330,330,0
20241007,123200,22454205,330,330,330,330,0
20241007,123100,22454205,330,330,330,330,50
20241007,123000,22437705,330,330,330,330,0
20241007,122900,22437705,330,330,330,330,0
20241007,122800,22437705,330,330,330,330,100
20241007,122700,22404705,330,330,330,330,3
20241007,122600,22403715,330,330,330,330,0
20241007,122500,22403715,330,330,330,330,0
20241007,122400,22403715,330,330,330,330,0
20241007,122300,22403715,330,330,330,330,0
20241007,122200,22403715,330,330,330,330,0
20241007,122100,22403715,330,330,330,330,0
20241007,122000,22403715,330,330,330,330,100
20241007,121900,22370715,330,330,330,330,0
20241007,121800,22370715,330,330,330,330,0
20241007,121700,22370715,330,330,330,330,0
20241007,121600,22370715,330,330,330,330,0
20241007,121500,22370715,330,330,330,330,100
20241007,121400,22337715,330,330,330,330,98
20241007,121300,22305375,330,330,330,330,0
20241007,121200,22305375,330,330,330,330,0
20241007,121100,22305375,330,330,330,330,0
20241007,121000,22305375,330,330,330,330,0
20241007,120900,22305375,330,330,330,330,0
20241007,120800,22305375,330,330,330,330,0
20241007,120700,22305375,330,330,330,330,0
20241007,120600,22305375,330,330,330,330,51
20241007,120500,22288545,330,330,330,330,0
20241007,120400,22288545,330,330,330,330,0
20241007,120300,22288545,330,330,330,330,0
20241007,120200,22288545,330,330,330,330,0
20241007,120100,22288545,330,330,330,330,51
20241007,120000,22271715,329,329,329,329,0
20241007,115900,22271715,329,329,329,329,1
20241007,115800,22271386,330,330,330,330,50
20241007,115700,22254886,330,330,330,330,0
20241007,115600,22254886,330,330,330,330,0
20241007,115500,22254886,330,330,330,330,0
20241007,115400,22254886,330,330,330,330,0
20241007,115300,22254886,330,330,330,330,300
20241007,115200,22155886,330,330,330,330,0
20241007,115100,22155886,330,330,330,330,0
20241007,115000,22155886,330,330,330,330,0
20241007,114900,22155886,330,330,330,330,0
20241007,114800,22155886,330,330,330,330,0
20241007,114700,22155886,330,330,330,330,0
20241007,114600,22155886,330,330,330,330,50
20241007,114500,22139386,330,330,330,330,0
20241007,114400,22139386,330,330,330,330,50
20241007,114300,22122886,330,330,330,330,97
20241007,114200,22090876,330,330,330,330,0
20241007,114100,22090876,330,330,330,330,0
20241007,114000,22090876,330,330,330,330,0
20241007,113900,22090876,330,330,330,330,0
20241007,113800,22090876,330,330,330,330,50
20241007,113700,22074376,330,330,330,330,0
20241007,113600,22074376,330,330,330,330,1000
20241007,113500,21744376,330,330,330,330,100
20241007,113400,21711376,329,329,329,329,0
20241007,113300,21711376,329,329,329,329,0
20241007,113200,21711376,329,329,329,329,450
20241007,113100,21563326,330,330,330,330,0
20241007,113000,21563326,330,330,330,330,0
20241007,112900,21563326,330,330,330,330,0
20241007,112800,21563326,330,330,330,330,0
20241007,112700,21563326,330,330,330,330,0
20241007,112600,21563326,330,330,330,330,0
20241007,112500,21563326,330,330,330,330,0
20241007,112400,21563326,330,330,330,330,0
20241007,112300,21563326,330,330,330,330,0
20241007,112200,21563326,330,330,330,330,0
20241007,112100,21563326,330,330,330,330,50
20241007,112000,21546826,330,330,330,330,0
20241007,111900,21546826,330,330,330,330,0
20241007,111800,21546826,330,330,330,330,0
20241007,111700,21546826,330,330,330,330,0
20241007,111600,21546826,330,330,330,330,50
20241007,111500,21530326,330,330,330,330,0
20241007,111400,21530326,330,330,330,330,0
20241007,111300,21530326,330,330,330,330,50
20241007,111200,21513826,330,330,330,330,0
20241007,111100,21513826,330,330,330,330,0
20241007,111000,21513826,330,330,330,330,0
20241007,110900,21513826,330,330,330,330,0
20241007,110800,21513826,330,330,330,330,0
20241007,110700,21513826,330,330,330,330,2
20241007,110600,21513166,330,330,330,330,51
20241007,110500,21496336,330,330,330,330,0
20241007,110400,21496336,330,330,330,330,48
20241007,110300,21480496,330,330,330,330,0
20241007,110200,21480496,330,330,330,330,0
20241007,110100,21480496,330,330,330,330,51
20241007,110000,21463666,330,330,330,330,0
20241007,105900,21463666,330,330,330,330,0
20241007,105800,21463666,330,330,330,330,0
20241007,105700,21463666,330,330,330,330,0
20241007,105600,21463666,330,330,330,330,50
20241007,105500,21447166,330,330,330,330,0
20241007,105400,21447166,330,330,330,330,0
20241007,105300,21447166,330,330,330,330,100
20241007,105200,21414166,329,329,329,329,0
20241007,105100,21414166,329,329,329,329,0
20241007,105000,21414166,329,329,329,329,1
20241007,104900,21413837,329,329,329,329,0
20241007,104800,21413837,329,329,329,329,0
20241007,104700,21413837,329,329,329,329,1
20241007,104600,21413508,330,330,330,330,0
20241007,104500,21413508,330,330,330,330,0
20241007,104400,21413508,330,330,330,330,0
20241007,104300,21413508,330,330,330,330,0
20241007,104200,21413508,330,330,330,330,0
20241007,104100,21413508,330,330,330,330,50
20241007,104000,21397008,330,330,330,330,0
20241007,103900,21397008,330,330,330,330,71
20241007,103800,21373578,328,328,328,328,0
20241007,103700,21373578,328,328,328,328,0
20241007,103600,21373578,328,328,328,328,63
20241007,103500,21352914,328,328,328,328,0
20241007,103400,21352914,328,328,328,328,1200
20241007,103300,20959314,328,328,328,328,0
20241007,103200,20959314,328,328,328,328,0
20241007,103100,20959314,328,330,330,328,113
20241007,103000,20922100,328,328,328,328,0
20241007,102900,20922100,328,328,328,328,0
20241007,102800,20922100,328,328,328,328,15
20241007,102700,20917180,328,328,328,328,0
20241007,102600,20917180,328,328,328,328,1
20241007,102500,20916852,328,328,328,328,0
20241007,102400,20916852,328,328,328,328,0
20241007,102300,20916852,328,328,328,328,0
20241007,102200,20916852,328,328,328,328,63
20241007,102100,20896188,327,327,327,327,0
20241007,102000,20896188,327,329,329,327,1000
20241007,101900,20568578,330,330,330,330,0
20241007,101800,20568578,330,330,330,330,0
20241007,101700,20568578,330,330,330,330,0
20241007,101600,20568578,330,330,330,330,0
20241007,101500,20568578,330,330,330,330,0
20241007,101400,20568578,330,330,330,330,1000
20241007,101300,20238578,330,330,330,330,51
20241007,101200,20221748,329,329,329,329,0
20241007,101100,20221748,329,329,329,329,0
20241007,101000,20221748,329,329,329,329,0
20241007,100900,20221748,329,329,329,329,0
20241007,100800,20221748,329,330,330,329,66
20241007,100700,20199983,330,330,330,330,21
20241007,100600,20193053,330,330,330,330,9
20241007,100500,20190083,330,330,330,330,0
20241007,100400,20190083,330,330,330,330,11
20241007,100300,20186453,330,330,330,330,30
20241007,100200,20176553,330,330,330,330,3
20241007,100100,20175563,328,328,328,328,0
20241007,100000,20175563,328,328,328,328,1
20241007,095900,20175235,328,328,328,328,0
20241007,095800,20175235,328,329,329,328,63
20241007,095700,20154546,330,330,330,330,50
20241007,095600,20138046,330,330,330,330,0
20241007,095500,20138046,330,330,330,330,50
20241007,095400,20121546,329,329,329,329,0
20241007,095300,20121546,329,329,329,329,0
20241007,095200,20121546,329,329,329,329,0
20241007,095100,20121546,329,329,329,329,0
20241007,095000,20121546,329,329,329,329,0
20241007,094900,20121546,329,329,329,329,0
20241007,094800,20121546,329,329,329,329,0
20241007,094700,20121546,329,329,329,329,31
20241007,094600,20111347,330,330,330,330,196
20241007,094500,20046667,330,330,330,330,0
20241007,094400,20046667,330,330,330,330,0
20241007,094300,20046667,330,330,330,330,50
20241007,094200,20030167,330,330,330,330,0
20241007,094100,20030167,330,330,330,330,0
20241007,094000,20030167,330,330,330,330,50
20241007,093900,20013667,330,330,330,330,0
20241007,093800,20013667,330,330,330,330,3
20241007,093700,20012677,330,330,330,330,0
20241007,093600,20012677,330,330,330,330,0
20241007,093500,20012677,330,330,330,330,0
20241007,093400,20012677,330,330,330,330,0
20241007,093300,20012677,330,330,330,330,0
20241007,093200,20012677,330,330,330,330,0
20241007,093100,20012677,330,330,330,330,50
20241007,093000,19996177,330,330,330,330,100
20241007,092900,19963177,330,330,330,330,0
20241007,092800,19963177,330,330,330,330,3467
20241007,092700,18819067,330,330,330,330,1
20241007,092600,18818737,330,330,330,330,0
20241007,092500,18818737,330,330,330,330,1
20241007,092400,18818407,330,330,330,330,0
20241007,092300,18818407,330,330,330,330,200
20241007,092200,18752407,327,327,327,327,0
20241007,092100,18752407,327,327,327,327,0
20241007,092000,18752407,327,327,327,327,0
20241007,091900,18752407,327,327,327,327,0
20241007,091800,18752407,327,327,327,327,0
20241007,091700,18752407,327,330,330,327,201
20241007,091600,18686677,330,330,330,330,1
20241007,091500,18686347,330,330,330,330,0
20241007,091400,18686347,330,330,330,330,0
20241007,091300,18686347,330,330,330,330,0
20241007,091200,18686347,330,330,330,330,0
20241007,091100,18686347,330,330,330,330,0
20241007,091000,18686347,330,330,330,330,0
20241007,090900,18686347,330,330,330,330,0
20241007,090800,18686347,330,330,330,330,2
20241007,090700,18685687,328,328,328,328,0
20241007,090600,18685687,328,328,328,328,0
20241007,090500,18685687,328,328,328,328,0
20241007,090400,18685687,328,328,328,328,0
20241007,090300,18685687,328,328,328,328,10068
20241007,090200,15383383,328,328,328,328,1
20241007,090100,15383055,330,330,330,330,0
20241007,090000,15383055,330,330,338,330,46597