KissMeData/004410/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184300,179335699,157,157,157,157,12217
20241023,184200,179335699,157,157,157,157,0
20241023,184100,179335699,157,157,157,157,0
20241023,184000,179335699,157,157,157,157,0
20241023,183900,179335699,157,157,157,157,0
20241023,183800,179335699,157,157,157,157,0
20241023,183700,179335699,157,157,157,157,0
20241023,183600,179335699,157,157,157,157,0
20241023,183500,179335699,157,157,157,157,0
20241023,183400,179335699,157,157,157,157,0
20241023,183300,179335699,157,157,157,157,0
20241023,183200,179335699,157,157,157,157,0
20241023,183100,179335699,157,157,157,157,0
20241023,183000,179335699,157,157,157,157,0
20241023,182900,179335699,157,157,157,157,0
20241023,182800,179335699,157,157,157,157,0
20241023,182700,179335699,157,157,157,157,0
20241023,182600,179335699,157,157,157,157,0
20241023,182500,179335699,157,157,157,157,0
20241023,182400,179335699,157,157,157,157,0
20241023,182300,179335699,157,157,157,157,0
20241023,182200,179335699,157,157,157,157,0
20241023,182100,179335699,157,157,157,157,0
20241023,182000,179335699,157,157,157,157,0
20241023,181900,179335699,157,157,157,157,0
20241023,181800,179335699,157,157,157,157,0
20241023,181700,179335699,157,157,157,157,0
20241023,181600,179335699,157,157,157,157,0
20241023,181500,179335699,157,157,157,157,0
20241023,181400,179335699,157,157,157,157,0
20241023,181300,179335699,157,157,157,157,12217
20241023,181200,179335699,157,157,157,157,0
20241023,181100,179335699,157,157,157,157,0
20241023,181000,179335699,157,157,157,157,0
20241023,180900,179335699,157,157,157,157,0
20241023,180800,179335699,157,157,157,157,0
20241023,180700,179335699,157,157,157,157,0
20241023,180600,179335699,157,157,157,157,0
20241023,180500,179335699,157,157,157,157,0
20241023,180400,179335699,157,157,157,157,0
20241023,180300,179335699,157,157,157,157,0
20241023,180200,179335699,157,157,157,157,0
20241023,180100,179335699,157,157,157,157,0
20241023,180000,179335699,157,157,157,157,0
20241023,175900,179335699,157,157,157,157,0
20241023,175800,179335699,157,157,157,157,0
20241023,175700,179335699,157,157,157,157,0
20241023,175600,179335699,157,157,157,157,0
20241023,175500,179335699,157,157,157,157,0
20241023,175400,179335699,157,157,157,157,0
20241023,175300,179335699,157,157,157,157,0
20241023,175200,179335699,157,157,157,157,0
20241023,175100,179335699,157,157,157,157,0
20241023,175000,179335699,157,157,157,157,0
20241023,174900,179335699,157,157,157,157,0
20241023,174800,179335699,157,157,157,157,0
20241023,174700,179335699,157,157,157,157,0
20241023,174600,179335699,157,157,157,157,0
20241023,174500,179335699,157,157,157,157,0
20241023,174400,179335699,157,157,157,157,0
20241023,174300,179335699,157,157,157,157,12217
20241023,174200,179335699,157,157,157,157,0
20241023,174100,179335699,157,157,157,157,0
20241023,174000,179335699,157,157,157,157,0
20241023,173900,179335699,157,157,157,157,0
20241023,173800,179335699,157,157,157,157,0
20241023,173700,179335699,157,157,157,157,0
20241023,173600,179335699,157,157,157,157,0
20241023,173500,179335699,157,157,157,157,0
20241023,173400,179335699,157,157,157,157,0
20241023,173300,179335699,157,157,157,157,0
20241023,173200,179335699,157,157,157,157,0
20241023,173100,179335699,157,157,157,157,0
20241023,173000,179335699,157,157,157,157,0
20241023,172900,179335699,157,157,157,157,0
20241023,172800,179335699,157,157,157,157,0
20241023,172700,179335699,157,157,157,157,0
20241023,172600,179335699,157,157,157,157,0
20241023,172500,179335699,157,157,157,157,0
20241023,172400,179335699,157,157,157,157,0
20241023,172300,179335699,157,157,157,157,0
20241023,172200,179335699,157,157,157,157,0
20241023,172100,179335699,157,157,157,157,0
20241023,172000,179335699,157,157,157,157,0
20241023,171900,179335699,157,157,157,157,0
20241023,171800,179335699,157,157,157,157,0
20241023,171700,179335699,157,157,157,157,0
20241023,171600,179335699,157,157,157,157,0
20241023,171500,179335699,157,157,157,157,0
20241023,171400,179335699,157,157,157,157,0
20241023,171300,179335699,157,157,157,157,12217
20241023,171200,179335699,157,157,157,157,0
20241023,171100,179335699,157,157,157,157,0
20241023,171000,179335699,157,157,157,157,0
20241023,170900,179335699,157,157,157,157,0
20241023,170800,179335699,157,157,157,157,0
20241023,170700,179335699,157,157,157,157,0
20241023,170600,179335699,157,157,157,157,0
20241023,170500,179335699,157,157,157,157,0
20241023,170400,179335699,157,157,157,157,0
20241023,170300,179335699,157,157,157,157,0
20241023,170200,179335699,157,157,157,157,0
20241023,170100,179335699,157,157,157,157,0
20241023,170000,179335699,157,157,157,157,0
20241023,165900,179335699,157,157,157,157,0
20241023,165800,179335699,157,157,157,157,0
20241023,165700,179335699,157,157,157,157,0
20241023,165600,179335699,157,157,157,157,0
20241023,165500,179335699,157,157,157,157,0
20241023,165400,179335699,157,157,157,157,0
20241023,165300,179335699,157,157,157,157,0
20241023,165200,179335699,157,157,157,157,0
20241023,165100,179335699,157,157,157,157,0
20241023,165000,179335699,157,157,157,157,0
20241023,164900,179335699,157,157,157,157,0
20241023,164800,179335699,157,157,157,157,0
20241023,164700,179335699,157,157,157,157,0
20241023,164600,179335699,157,157,157,157,0
20241023,164500,179335699,157,157,157,157,0
20241023,164400,179335699,157,157,157,157,0
20241023,164300,179335699,157,157,157,157,12217
20241023,164200,179335699,157,157,157,157,0
20241023,164100,179335699,157,157,157,157,0
20241023,164000,179335699,157,157,157,157,0
20241023,163900,179335699,157,157,157,157,0
20241023,163800,179335699,157,157,157,157,0
20241023,163700,179335699,157,157,157,157,0
20241023,163600,179335699,157,157,157,157,0
20241023,163500,179335699,157,157,157,157,0
20241023,163400,179335699,157,157,157,157,0
20241023,163300,179335699,157,157,157,157,0
20241023,163200,179335699,157,157,157,157,0
20241023,163100,179335699,157,157,157,157,0
20241023,163000,179335699,157,157,157,157,0
20241023,162900,179335699,157,157,157,157,0
20241023,162800,179335699,157,157,157,157,0
20241023,162700,179335699,157,157,157,157,0
20241023,162600,179335699,157,157,157,157,0
20241023,162500,179335699,157,157,157,157,0
20241023,162400,179335699,157,157,157,157,0
20241023,162300,179335699,157,157,157,157,0
20241023,162200,179335699,157,157,157,157,0
20241023,162100,179335699,157,157,157,157,0
20241023,162000,179335699,157,157,157,157,0
20241023,161900,179335699,157,157,157,157,0
20241023,161800,179335699,157,157,157,157,0
20241023,161700,179335699,157,157,157,157,0
20241023,161600,179335699,157,157,157,157,0
20241023,161500,179335699,157,157,157,157,0
20241023,161400,179335699,157,157,157,157,0
20241023,161300,179335699,157,157,157,157,12217
20241023,161200,179335699,157,157,157,157,0
20241023,161100,179335699,157,157,157,157,0
20241023,161000,179335699,157,157,157,157,0
20241023,160900,179335699,157,157,157,157,0
20241023,160800,179335699,157,157,157,157,0
20241023,160700,179335699,157,157,157,157,0
20241023,160600,179335699,157,157,157,157,0
20241023,160500,179335699,157,157,157,157,0
20241023,160400,179335699,157,157,157,157,0
20241023,160300,179335699,157,157,157,157,0
20241023,160200,179335699,157,157,157,157,0
20241023,160100,179335699,157,157,157,157,0
20241023,160000,179335699,157,157,157,157,0
20241023,155900,179335699,157,157,157,157,0
20241023,155800,179335699,157,157,157,157,0
20241023,155700,179335699,157,157,157,157,0
20241023,155600,179335699,157,157,157,157,0
20241023,155500,179335699,157,157,157,157,0
20241023,155400,179335699,157,157,157,157,0
20241023,155300,179335699,157,157,157,157,0
20241023,155200,179335699,157,157,157,157,0
20241023,155100,179335699,157,157,157,157,0
20241023,155000,179335699,157,157,157,157,0
20241023,154900,179335699,157,157,157,157,0
20241023,154800,179335699,157,157,157,157,0
20241023,154700,179335699,157,157,157,157,0
20241023,154600,179335699,157,157,157,157,0
20241023,154500,179335699,157,157,157,157,0
20241023,154400,179335699,157,157,157,157,0
20241023,154300,179335699,157,157,157,157,12217
20241023,154200,179335699,157,157,157,157,0
20241023,154100,179335699,157,157,157,157,0
20241023,154000,179335699,157,157,157,157,0
20241023,153900,179335699,157,157,157,157,0
20241023,153800,179335699,157,157,157,157,0
20241023,153700,179335699,157,157,157,157,0
20241023,153600,179335699,157,157,157,157,0
20241023,153500,179335699,157,157,157,157,0
20241023,153400,179335699,157,157,157,157,0
20241023,153300,179335699,157,157,157,157,0
20241023,153200,179335699,157,157,157,157,0
20241023,153100,179335699,157,157,157,157,0
20241023,153000,179335699,157,157,157,157,12217
20241023,152900,177417630,157,157,157,157,0
20241023,152800,177417630,157,157,157,157,0
20241023,152700,177417630,157,157,157,157,0
20241023,152600,177417630,157,157,157,157,0
20241023,152500,177417630,157,157,157,157,0
20241023,152400,177417630,157,157,157,157,0
20241023,152300,177417630,157,157,157,157,0
20241023,152200,177417630,157,157,157,157,0
20241023,152100,177417630,157,157,157,157,0
20241023,152000,177417630,157,157,157,157,0
20241023,151900,177417630,157,157,157,157,0
20241023,151800,177417630,157,157,157,157,15921
20241023,151700,174918033,158,158,158,158,0
20241023,151600,174918033,158,158,158,158,0
20241023,151500,174918033,158,158,158,158,126
20241023,151400,174898125,158,158,158,158,0
20241023,151300,174898125,158,158,158,158,1
20241023,151200,174897967,157,157,157,157,1
20241023,151100,174897810,158,158,158,157,268
20241023,151000,174855467,158,158,158,158,1
20241023,150900,174855309,157,158,158,157,1560
20241023,150800,174610388,158,158,158,158,199
20241023,150700,174578946,158,158,158,158,1
20241023,150600,174578788,157,158,158,157,385
20241023,150500,174518110,158,158,158,158,2
20241023,150400,174517794,157,158,158,157,9
20241023,150300,174516376,158,158,158,158,0
20241023,150200,174516376,158,158,158,158,105
20241023,150100,174499786,158,158,158,158,1
20241023,150000,174499628,158,158,158,158,201
20241023,145900,174467870,158,158,158,158,1
20241023,145800,174467712,158,158,158,158,1
20241023,145700,174467554,157,157,157,157,0
20241023,145600,174467554,157,157,158,157,5
20241023,145500,174466766,158,158,158,158,201
20241023,145400,174435008,158,158,158,158,1
20241023,145300,174434850,158,158,158,158,1
20241023,145200,174434692,158,158,158,158,0
20241023,145100,174434692,158,158,158,158,5
20241023,145000,174433902,158,158,158,158,501
20241023,144900,174354744,158,158,158,158,1
20241023,144800,174354586,158,158,158,158,50
20241023,144700,174346686,158,158,158,158,0
20241023,144600,174346686,158,158,158,158,417
20241023,144500,174280800,158,158,158,158,2
20241023,144400,174280484,158,158,158,158,221
20241023,144300,174245566,158,158,158,158,665
20241023,144200,174140496,157,157,157,157,12
20241023,144100,174138612,157,157,157,157,0
20241023,144000,174138612,157,158,158,157,169
20241023,143900,174112066,158,158,158,158,15
20241023,143800,174109696,157,157,157,157,335
20241023,143700,174057101,158,158,158,158,0
20241023,143600,174057101,158,158,158,158,1
20241023,143500,174056943,158,158,158,158,4000
20241023,143400,173424943,157,158,158,157,4
20241023,143300,173424313,157,158,158,157,4
20241023,143200,173423683,158,158,158,158,3125
20241023,143100,172929933,158,158,158,158,0
20241023,143000,172929933,158,158,158,158,0
20241023,142900,172929933,158,158,158,158,108
20241023,142800,172912869,158,157,158,157,2110
20241023,142700,172579591,157,157,157,157,921
20241023,142600,172434994,158,157,158,157,440
20241023,142500,172365896,158,158,158,158,80
20241023,142400,172353256,158,158,158,158,101
20241023,142300,172337298,158,158,158,158,59
20241023,142200,172327976,158,158,158,158,71
20241023,142100,172316758,158,158,158,158,25
20241023,142000,172312808,158,158,158,158,27
20241023,141900,172308542,158,158,158,158,31
20241023,141800,172303644,158,158,158,158,36
20241023,141700,172297956,158,158,158,158,9
20241023,141600,172296534,157,157,157,157,0
20241023,141500,172296534,157,157,158,157,69979
20241023,141400,161260823,157,157,157,156,48
20241023,141300,161253297,157,157,157,156,844
20241023,141200,161120809,157,157,157,156,3562
20241023,141100,160561576,157,157,157,157,59745
20241023,141000,151181611,158,158,158,158,0
20241023,140900,151181611,158,158,158,158,0
20241023,140800,151181611,158,158,158,158,1281
20241023,140700,150979213,158,158,158,158,0
20241023,140600,150979213,158,158,158,158,0
20241023,140500,150979213,158,158,158,158,2
20241023,140400,150978897,157,157,157,157,1127
20241023,140300,150801958,157,157,157,157,192
20241023,140200,150771814,157,157,157,157,4022
20241023,140100,150140360,157,157,157,157,17359
20241023,140000,147414997,158,158,158,158,413
20241023,135900,147349743,157,158,158,157,2
20241023,135800,147349428,158,158,158,158,68
20241023,135700,147338684,158,158,158,158,150
20241023,135600,147314984,158,158,158,158,0
20241023,135500,147314984,158,158,158,158,5
20241023,135400,147314194,158,158,158,158,10
20241023,135300,147312614,158,158,158,158,1085
20241023,135200,147141184,158,158,158,158,670
20241023,135100,147035324,158,157,158,157,2110
20241023,135000,146704053,157,157,157,157,0
20241023,134900,146704053,157,157,157,157,0
20241023,134800,146704053,157,157,157,157,3000
20241023,134700,146233053,157,157,157,157,14009
20241023,134600,144033640,157,156,157,156,8920
20241023,134500,142633494,157,157,157,157,201
20241023,134400,142601937,157,157,157,157,100
20241023,134300,142586237,157,157,157,157,200
20241023,134200,142554837,157,157,157,157,1117
20241023,134100,142379468,157,156,157,156,71
20241023,134000,142368323,157,157,157,157,330
20241023,133900,142316513,157,157,157,157,1
20241023,133800,142316356,157,157,157,157,1056
20241023,133700,142150564,157,157,157,157,33
20241023,133600,142145383,157,157,157,157,348
20241023,133500,142090747,156,157,157,156,2
20241023,133400,142090434,157,157,157,157,1118
20241023,133300,141914908,156,157,157,156,2
20241023,133200,141914595,156,156,156,156,0
20241023,133100,141914595,156,157,157,156,517
20241023,133000,141833443,157,157,157,157,6
20241023,132900,141832501,157,157,157,157,101
20241023,132800,141816644,157,157,157,157,100
20241023,132700,141800944,157,157,157,156,615
20241023,132600,141704400,157,157,157,157,2
20241023,132500,141704086,157,157,157,157,116
20241023,132400,141685874,157,156,157,156,11664
20241023,132300,139854627,156,156,156,156,34
20241023,132200,139849323,157,157,157,157,34
20241023,132100,139843985,156,156,156,156,1
20241023,132000,139843829,157,157,157,157,2025
20241023,131900,139525904,157,157,157,156,3
20241023,131800,139525434,156,157,157,156,2
20241023,131700,139525121,156,156,156,156,0
20241023,131600,139525121,156,157,157,156,270
20241023,131500,139482997,157,157,157,157,401
20241023,131400,139420040,157,157,157,157,1001
20241023,131300,139262883,157,157,157,157,50
20241023,131200,139255033,157,157,157,156,277
20241023,131100,139211696,157,157,157,157,100
20241023,131000,139195996,157,157,157,157,100
20241023,130900,139180296,157,157,157,157,1026
20241023,130800,139019214,157,157,157,157,0
20241023,130700,139019214,157,157,157,157,0
20241023,130600,139019214,157,157,157,157,35
20241023,130500,139013719,157,157,157,157,0
20241023,130400,139013719,157,156,157,156,40
20241023,130300,139007478,157,157,157,157,2
20241023,130200,139007164,157,157,157,157,18
20241023,130100,139004338,157,157,157,157,18
20241023,130000,139001512,157,157,157,157,202
20241023,125900,138969798,156,157,157,156,3
20241023,125800,138969329,157,157,157,157,0
20241023,125700,138969329,157,157,157,157,0
20241023,125600,138969329,157,157,157,156,786
20241023,125500,138845929,157,157,157,157,210
20241023,125400,138812959,157,157,157,157,112
20241023,125300,138795375,157,157,157,157,53
20241023,125200,138787054,157,157,157,157,126
20241023,125100,138767272,157,157,157,157,88
20241023,125000,138753456,157,157,157,157,2102
20241023,124900,138423442,157,157,157,157,2
20241023,124800,138423128,157,157,157,157,548
20241023,124700,138337092,157,157,157,157,1
20241023,124600,138336935,156,156,156,156,0
20241023,124500,138336935,156,156,156,156,375
20241023,124400,138278435,157,157,157,157,0
20241023,124300,138278435,157,157,157,157,60
20241023,124200,138269015,157,157,157,157,1000
20241023,124100,138112015,157,157,157,157,0
20241023,124000,138112015,157,157,157,157,10
20241023,123900,138110445,157,157,157,157,161
20241023,123800,138085168,157,156,157,156,418
20241023,123700,138019958,157,157,157,157,0
20241023,123600,138019958,157,156,157,156,26
20241023,123500,138015877,156,156,156,156,10000
20241023,123400,136455877,157,157,157,157,118
20241023,123300,136437351,157,157,157,157,0
20241023,123200,136437351,157,157,157,157,100
20241023,123100,136421651,157,157,157,157,1062
20241023,123000,136254917,157,157,157,157,50
20241023,122900,136247067,157,157,157,157,30
20241023,122800,136242357,157,157,157,157,0
20241023,122700,136242357,157,157,157,157,0
20241023,122600,136242357,157,157,157,157,0
20241023,122500,136242357,157,157,157,157,200
20241023,122400,136210957,157,157,157,157,12
20241023,122300,136209073,157,157,157,157,7
20241023,122200,136207974,157,157,157,157,0
20241023,122100,136207974,157,157,157,157,6
20241023,122000,136207032,156,157,157,156,231909
20241023,121900,99979569,158,158,158,158,6
20241023,121800,99978621,158,157,158,157,48910
20241023,121700,92251073,157,157,157,157,8
20241023,121600,92249817,156,157,157,156,93
20241023,121500,92235217,156,157,157,156,11457
20241023,121400,90436470,157,157,157,157,2100
20241023,121300,90106770,158,158,158,158,1
20241023,121200,90106612,157,157,157,157,0
20241023,121100,90106612,157,157,157,157,0
20241023,121000,90106612,157,157,157,157,0
20241023,120900,90106612,157,157,157,157,0
20241023,120800,90106612,157,157,157,157,601
20241023,120700,90012255,158,158,158,157,15
20241023,120600,90009893,157,157,157,157,0
20241023,120500,90009893,157,157,157,157,0
20241023,120400,90009893,157,157,157,157,0
20241023,120300,90009893,157,157,157,157,0
20241023,120200,90009893,157,157,157,157,0
20241023,120100,90009893,157,157,157,157,0
20241023,120000,90009893,157,157,157,157,1561
20241023,115900,89764816,157,157,157,157,0
20241023,115800,89764816,157,157,157,157,0
20241023,115700,89764816,157,157,157,157,1
20241023,115600,89764659,157,157,157,157,0
20241023,115500,89764659,157,158,158,157,2
20241023,115400,89764344,157,158,158,157,12
20241023,115300,89762454,158,158,158,158,1010
20241023,115200,89602874,158,158,158,158,0
20241023,115100,89602874,158,158,158,158,0
20241023,115000,89602874,158,158,158,158,0
20241023,114900,89602874,158,158,158,157,584
20241023,114800,89511184,158,158,158,158,1
20241023,114700,89511026,157,158,158,157,702
20241023,114600,89400210,158,158,158,158,21
20241023,114500,89396892,157,157,157,157,12
20241023,114400,89395008,157,157,157,157,2086
20241023,114300,89067506,158,158,158,158,0
20241023,114200,89067506,158,158,158,158,1
20241023,114100,89067348,158,158,158,158,0
20241023,114000,89067348,158,158,158,158,10
20241023,113900,89065768,158,158,158,158,0
20241023,113800,89065768,158,158,158,158,0
20241023,113700,89065768,158,158,158,158,1
20241023,113600,89065610,158,158,158,158,0
20241023,113500,89065610,158,158,158,158,0
20241023,113400,89065610,158,157,158,157,3647
20241023,113300,88492920,158,158,158,158,30
20241023,113200,88488180,158,158,158,158,15
20241023,113100,88485810,158,158,158,158,0
20241023,113000,88485810,158,158,158,158,31
20241023,112900,88480912,158,157,158,157,9793
20241023,112800,86943410,157,157,157,157,559
20241023,112700,86855647,157,157,157,157,4758
20241023,112600,86108641,157,157,158,157,4
20241023,112500,86108012,157,158,158,157,319
20241023,112400,86057921,158,158,158,158,6
20241023,112300,86056973,157,157,157,157,0
20241023,112200,86056973,157,157,157,157,0
20241023,112100,86056973,157,157,157,157,0
20241023,112000,86056973,157,157,157,157,0
20241023,111900,86056973,157,157,157,157,0
20241023,111800,86056973,157,157,157,157,0
20241023,111700,86056973,157,157,157,157,3000
20241023,111600,85585973,157,157,157,157,0
20241023,111500,85585973,157,157,157,157,2000
20241023,111400,85271973,157,157,157,157,4003
20241023,111300,84643502,157,158,158,157,2
20241023,111200,84643187,158,158,158,158,103
20241023,111100,84626913,157,157,157,157,86
20241023,111000,84613411,157,158,158,157,2068
20241023,110900,84288701,158,158,158,158,0
20241023,110800,84288701,158,158,158,158,50
20241023,110700,84280801,157,158,158,157,121
20241023,110600,84261700,157,157,157,157,58
20241023,110500,84252594,157,157,157,157,28
20241023,110400,84248198,157,157,157,157,11
20241023,110300,84246471,157,157,157,157,0
20241023,110200,84246471,157,157,157,157,0
20241023,110100,84246471,157,157,157,157,0
20241023,110000,84246471,157,157,157,157,4645
20241023,105900,83517206,157,157,157,157,10000
20241023,105800,81947206,157,158,158,157,290
20241023,105700,81901673,157,157,157,157,100
20241023,105600,81885973,157,157,157,157,0
20241023,105500,81885973,157,157,157,157,0
20241023,105400,81885973,157,157,157,157,0
20241023,105300,81885973,157,157,157,157,0
20241023,105200,81885973,157,157,157,157,10
20241023,105100,81884403,157,157,157,157,142
20241023,105000,81862109,157,157,157,157,0
20241023,104900,81862109,157,157,157,157,0
20241023,104800,81862109,157,157,157,157,32
20241023,104700,81857085,158,158,158,158,80
20241023,104600,81844445,158,158,158,158,0
20241023,104500,81844445,158,158,158,158,32
20241023,104400,81839389,157,157,157,157,0
20241023,104300,81839389,157,157,157,157,50
20241023,104200,81831539,157,158,158,157,8
20241023,104100,81830279,157,157,157,157,0
20241023,104000,81830279,157,158,158,157,116
20241023,103900,81812062,158,158,158,158,0
20241023,103800,81812062,158,158,158,158,40
20241023,103700,81805742,158,158,158,158,11
20241023,103600,81804004,157,158,158,157,5287
20241023,103500,80973745,157,158,158,157,8
20241023,103400,80972485,158,158,158,158,0
20241023,103300,80972485,158,158,158,158,0
20241023,103200,80972485,158,158,158,158,200
20241023,103100,80940885,158,158,158,158,0
20241023,103000,80940885,158,158,158,158,61
20241023,102900,80931247,157,157,157,157,41935
20241023,102800,74347452,157,157,157,156,101100
20241023,102700,58522525,158,158,158,158,0
20241023,102600,58522525,158,158,158,158,100
20241023,102500,58506725,158,158,158,158,65
20241023,102400,58496455,158,158,158,158,16
20241023,102300,58493927,158,158,158,158,3164
20241023,102200,57994015,158,158,158,158,0
20241023,102100,57994015,158,158,158,158,1
20241023,102000,57993857,158,158,158,158,0
20241023,101900,57993857,158,158,158,158,101
20241023,101800,57977899,158,158,158,158,17
20241023,101700,57975213,158,158,158,157,1280
20241023,101600,57773038,158,158,158,158,47
20241023,101500,57765612,158,158,158,158,8960
20241023,101400,56349932,158,157,158,157,1123
20241023,101300,56172718,158,158,158,158,50
20241023,101200,56164818,158,158,158,158,5
20241023,101100,56164028,158,158,158,157,10736
20241023,101000,54477740,158,158,158,158,14061
20241023,100900,52256102,158,158,158,158,1
20241023,100800,52255944,158,158,158,158,2
20241023,100700,52255628,158,157,158,157,62
20241023,100600,52245833,158,158,158,158,253
20241023,100500,52205859,158,158,158,158,386
20241023,100400,52144871,158,158,158,157,106
20241023,100300,52128124,158,158,158,157,8514
20241023,100200,50790912,158,158,158,158,393
20241023,100100,50728818,158,158,158,158,507
20241023,100000,50648712,158,158,158,158,126
20241023,095900,50628804,158,158,158,158,10
20241023,095800,50627224,158,158,158,158,0
20241023,095700,50627224,158,158,158,158,0
20241023,095600,50627224,158,158,158,158,29
20241023,095500,50622642,158,158,158,158,0
20241023,095400,50622642,158,158,158,158,200
20241023,095300,50591042,158,158,158,158,0
20241023,095200,50591042,158,157,158,157,4
20241023,095100,50590412,157,158,158,157,4
20241023,095000,50589782,157,157,158,157,21
20241023,094900,50586483,157,157,157,157,7
20241023,094800,50585384,157,157,157,157,0
20241023,094700,50585384,157,157,157,157,0
20241023,094600,50585384,157,157,157,157,0
20241023,094500,50585384,157,157,157,157,12
20241023,094400,50583500,157,157,157,157,0
20241023,094300,50583500,157,157,157,157,1090
20241023,094200,50412370,158,158,158,157,207
20241023,094100,50379667,157,157,157,157,0
20241023,094000,50379667,157,158,158,157,42
20241023,093900,50373033,158,158,158,158,104
20241023,093800,50356601,158,157,158,157,41
20241023,093700,50350144,157,157,157,156,31347
20241023,093600,45428686,157,157,157,157,780
20241023,093500,45306226,157,158,158,156,32495
20241023,093400,40236332,157,157,158,156,2500
20241023,093300,39843730,157,158,158,157,179585
20241023,093200,11648698,158,157,158,157,816
20241023,093100,11520251,158,158,158,158,1141
20241023,093000,11339973,158,158,158,158,10661
20241023,092900,9655535,158,158,158,158,44
20241023,092800,9648583,158,158,158,158,31
20241023,092700,9643685,158,158,158,158,15
20241023,092600,9641315,158,158,158,158,32
20241023,092500,9636259,158,158,158,158,1002
20241023,092400,9477943,158,158,158,158,26
20241023,092300,9473835,157,157,157,157,41
20241023,092200,9467398,157,157,158,157,65
20241023,092100,9457142,158,158,158,157,21219
20241023,092000,6124540,157,158,158,157,12296
20241023,091900,4184643,158,158,159,158,4508
20241023,091800,3472375,158,158,158,158,20
20241023,091700,3469215,158,158,158,158,73
20241023,091600,3457681,158,158,158,158,0
20241023,091500,3457681,158,159,159,158,129
20241023,091400,3437284,159,159,159,159,200
20241023,091300,3405484,159,159,159,159,108
20241023,091200,3388312,159,159,159,159,136
20241023,091100,3366688,159,158,159,158,11
20241023,091000,3364940,159,159,159,159,0
20241023,090900,3364940,159,159,159,158,61
20241023,090800,3355242,158,158,158,158,101
20241023,090700,3339284,158,158,158,158,898
20241023,090600,3197400,158,158,158,158,2539
20241023,090500,2796238,158,158,158,158,185
20241023,090400,2767008,158,158,158,158,2135
20241023,090300,2429678,158,157,158,157,585
20241023,090200,2337250,158,157,158,157,90
20241023,090100,2323118,157,158,158,157,1860
20241023,090000,2031090,158,158,158,158,12855