KissMeData/023460/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,190800,375588463,264,264,264,264,23347
20241022,190700,375588463,264,264,264,264,0
20241022,190600,375588463,264,264,264,264,0
20241022,190500,375588463,264,264,264,264,0
20241022,190400,375588463,264,264,264,264,0
20241022,190300,375588463,264,264,264,264,0
20241022,190200,375588463,264,264,264,264,0
20241022,190100,375588463,264,264,264,264,0
20241022,190000,375588463,264,264,264,264,0
20241022,185900,375588463,264,264,264,264,0
20241022,185800,375588463,264,264,264,264,0
20241022,185700,375588463,264,264,264,264,0
20241022,185600,375588463,264,264,264,264,0
20241022,185500,375588463,264,264,264,264,0
20241022,185400,375588463,264,264,264,264,0
20241022,185300,375588463,264,264,264,264,0
20241022,185200,375588463,264,264,264,264,0
20241022,185100,375588463,264,264,264,264,0
20241022,185000,375588463,264,264,264,264,0
20241022,184900,375588463,264,264,264,264,0
20241022,184800,375588463,264,264,264,264,0
20241022,184700,375588463,264,264,264,264,0
20241022,184600,375588463,264,264,264,264,0
20241022,184500,375588463,264,264,264,264,0
20241022,184400,375588463,264,264,264,264,0
20241022,184300,375588463,264,264,264,264,0
20241022,184200,375588463,264,264,264,264,0
20241022,184100,375588463,264,264,264,264,0
20241022,184000,375588463,264,264,264,264,0
20241022,183900,375588463,264,264,264,264,0
20241022,183800,375588463,264,264,264,264,23347
20241022,183700,375588463,264,264,264,264,0
20241022,183600,375588463,264,264,264,264,0
20241022,183500,375588463,264,264,264,264,0
20241022,183400,375588463,264,264,264,264,0
20241022,183300,375588463,264,264,264,264,0
20241022,183200,375588463,264,264,264,264,0
20241022,183100,375588463,264,264,264,264,0
20241022,183000,375588463,264,264,264,264,0
20241022,182900,375588463,264,264,264,264,0
20241022,182800,375588463,264,264,264,264,0
20241022,182700,375588463,264,264,264,264,0
20241022,182600,375588463,264,264,264,264,0
20241022,182500,375588463,264,264,264,264,0
20241022,182400,375588463,264,264,264,264,0
20241022,182300,375588463,264,264,264,264,0
20241022,182200,375588463,264,264,264,264,0
20241022,182100,375588463,264,264,264,264,0
20241022,182000,375588463,264,264,264,264,0
20241022,181900,375588463,264,264,264,264,0
20241022,181800,375588463,264,264,264,264,0
20241022,181700,375588463,264,264,264,264,0
20241022,181600,375588463,264,264,264,264,0
20241022,181500,375588463,264,264,264,264,0
20241022,181400,375588463,264,264,264,264,0
20241022,181300,375588463,264,264,264,264,0
20241022,181200,375588463,264,264,264,264,0
20241022,181100,375588463,264,264,264,264,0
20241022,181000,375588463,264,264,264,264,0
20241022,180900,375588463,264,264,264,264,0
20241022,180800,375588463,264,264,264,264,23347
20241022,180700,375588463,264,264,264,264,0
20241022,180600,375588463,264,264,264,264,0
20241022,180500,375588463,264,264,264,264,0
20241022,180400,375588463,264,264,264,264,0
20241022,180300,375588463,264,264,264,264,0
20241022,180200,375588463,264,264,264,264,0
20241022,180100,375588463,264,264,264,264,0
20241022,180000,375588463,264,264,264,264,0
20241022,175900,375588463,264,264,264,264,0
20241022,175800,375588463,264,264,264,264,0
20241022,175700,375588463,264,264,264,264,0
20241022,175600,375588463,264,264,264,264,0
20241022,175500,375588463,264,264,264,264,0
20241022,175400,375588463,264,264,264,264,0
20241022,175300,375588463,264,264,264,264,0
20241022,175200,375588463,264,264,264,264,0
20241022,175100,375588463,264,264,264,264,0
20241022,175000,375588463,264,264,264,264,0
20241022,174900,375588463,264,264,264,264,0
20241022,174800,375588463,264,264,264,264,0
20241022,174700,375588463,264,264,264,264,0
20241022,174600,375588463,264,264,264,264,0
20241022,174500,375588463,264,264,264,264,0
20241022,174400,375588463,264,264,264,264,0
20241022,174300,375588463,264,264,264,264,0
20241022,174200,375588463,264,264,264,264,0
20241022,174100,375588463,264,264,264,264,0
20241022,174000,375588463,264,264,264,264,0
20241022,173900,375588463,264,264,264,264,0
20241022,173800,375588463,264,264,264,264,23347
20241022,173700,375588463,264,264,264,264,0
20241022,173600,375588463,264,264,264,264,0
20241022,173500,375588463,264,264,264,264,0
20241022,173400,375588463,264,264,264,264,0
20241022,173300,375588463,264,264,264,264,0
20241022,173200,375588463,264,264,264,264,0
20241022,173100,375588463,264,264,264,264,0
20241022,173000,375588463,264,264,264,264,0
20241022,172900,375588463,264,264,264,264,0
20241022,172800,375588463,264,264,264,264,0
20241022,172700,375588463,264,264,264,264,0
20241022,172600,375588463,264,264,264,264,0
20241022,172500,375588463,264,264,264,264,0
20241022,172400,375588463,264,264,264,264,0
20241022,172300,375588463,264,264,264,264,0
20241022,172200,375588463,264,264,264,264,0
20241022,172100,375588463,264,264,264,264,0
20241022,172000,375588463,264,264,264,264,0
20241022,171900,375588463,264,264,264,264,0
20241022,171800,375588463,264,264,264,264,0
20241022,171700,375588463,264,264,264,264,0
20241022,171600,375588463,264,264,264,264,0
20241022,171500,375588463,264,264,264,264,0
20241022,171400,375588463,264,264,264,264,0
20241022,171300,375588463,264,264,264,264,0
20241022,171200,375588463,264,264,264,264,0
20241022,171100,375588463,264,264,264,264,0
20241022,171000,375588463,264,264,264,264,0
20241022,170900,375588463,264,264,264,264,0
20241022,170800,375588463,264,264,264,264,23347
20241022,170700,375588463,264,264,264,264,0
20241022,170600,375588463,264,264,264,264,0
20241022,170500,375588463,264,264,264,264,0
20241022,170400,375588463,264,264,264,264,0
20241022,170300,375588463,264,264,264,264,0
20241022,170200,375588463,264,264,264,264,0
20241022,170100,375588463,264,264,264,264,0
20241022,170000,375588463,264,264,264,264,0
20241022,165900,375588463,264,264,264,264,0
20241022,165800,375588463,264,264,264,264,0
20241022,165700,375588463,264,264,264,264,0
20241022,165600,375588463,264,264,264,264,0
20241022,165500,375588463,264,264,264,264,0
20241022,165400,375588463,264,264,264,264,0
20241022,165300,375588463,264,264,264,264,0
20241022,165200,375588463,264,264,264,264,0
20241022,165100,375588463,264,264,264,264,0
20241022,165000,375588463,264,264,264,264,0
20241022,164900,375588463,264,264,264,264,0
20241022,164800,375588463,264,264,264,264,0
20241022,164700,375588463,264,264,264,264,0
20241022,164600,375588463,264,264,264,264,0
20241022,164500,375588463,264,264,264,264,0
20241022,164400,375588463,264,264,264,264,0
20241022,164300,375588463,264,264,264,264,0
20241022,164200,375588463,264,264,264,264,0
20241022,164100,375588463,264,264,264,264,0
20241022,164000,375588463,264,264,264,264,0
20241022,163900,375588463,264,264,264,264,0
20241022,163800,375588463,264,264,264,264,23347
20241022,163700,375588463,264,264,264,264,0
20241022,163600,375588463,264,264,264,264,0
20241022,163500,375588463,264,264,264,264,0
20241022,163400,375588463,264,264,264,264,0
20241022,163300,375588463,264,264,264,264,0
20241022,163200,375588463,264,264,264,264,0
20241022,163100,375588463,264,264,264,264,0
20241022,163000,375588463,264,264,264,264,0
20241022,162900,375588463,264,264,264,264,0
20241022,162800,375588463,264,264,264,264,0
20241022,162700,375588463,264,264,264,264,0
20241022,162600,375588463,264,264,264,264,0
20241022,162500,375588463,264,264,264,264,0
20241022,162400,375588463,264,264,264,264,0
20241022,162300,375588463,264,264,264,264,0
20241022,162200,375588463,264,264,264,264,0
20241022,162100,375588463,264,264,264,264,0
20241022,162000,375588463,264,264,264,264,0
20241022,161900,375588463,264,264,264,264,0
20241022,161800,375588463,264,264,264,264,0
20241022,161700,375588463,264,264,264,264,0
20241022,161600,375588463,264,264,264,264,0
20241022,161500,375588463,264,264,264,264,0
20241022,161400,375588463,264,264,264,264,0
20241022,161300,375588463,264,264,264,264,0
20241022,161200,375588463,264,264,264,264,0
20241022,161100,375588463,264,264,264,264,0
20241022,161000,375588463,264,264,264,264,0
20241022,160900,375588463,264,264,264,264,0
20241022,160800,375588463,264,264,264,264,23347
20241022,160700,375588463,264,264,264,264,0
20241022,160600,375588463,264,264,264,264,0
20241022,160500,375588463,264,264,264,264,0
20241022,160400,375588463,264,264,264,264,0
20241022,160300,375588463,264,264,264,264,0
20241022,160200,375588463,264,264,264,264,0
20241022,160100,375588463,264,264,264,264,0
20241022,160000,375588463,264,264,264,264,0
20241022,155900,375588463,264,264,264,264,0
20241022,155800,375588463,264,264,264,264,0
20241022,155700,375588463,264,264,264,264,0
20241022,155600,375588463,264,264,264,264,0
20241022,155500,375588463,264,264,264,264,0
20241022,155400,375588463,264,264,264,264,0
20241022,155300,375588463,264,264,264,264,0
20241022,155200,375588463,264,264,264,264,0
20241022,155100,375588463,264,264,264,264,0
20241022,155000,375588463,264,264,264,264,0
20241022,154900,375588463,264,264,264,264,0
20241022,154800,375588463,264,264,264,264,0
20241022,154700,375588463,264,264,264,264,0
20241022,154600,375588463,264,264,264,264,0
20241022,154500,375588463,264,264,264,264,0
20241022,154400,375588463,264,264,264,264,0
20241022,154300,375588463,264,264,264,264,0
20241022,154200,375588463,264,264,264,264,0
20241022,154100,375588463,264,264,264,264,0
20241022,154000,375588463,264,264,264,264,0
20241022,153900,375588463,264,264,264,264,0
20241022,153800,375588463,264,264,264,264,23347
20241022,153700,375588463,264,264,264,264,0
20241022,153600,375588463,264,264,264,264,0
20241022,153500,375588463,264,264,264,264,0
20241022,153400,375588463,264,264,264,264,0
20241022,153300,375588463,264,264,264,264,0
20241022,153200,375588463,264,264,264,264,0
20241022,153100,375588463,264,264,264,264,0
20241022,153000,375588463,264,264,264,264,23347
20241022,152900,369424855,264,264,264,264,0
20241022,152800,369424855,264,264,264,264,0
20241022,152700,369424855,264,264,264,264,0
20241022,152600,369424855,264,264,264,264,0
20241022,152500,369424855,264,264,264,264,0
20241022,152400,369424855,264,264,264,264,0
20241022,152300,369424855,264,264,264,264,0
20241022,152200,369424855,264,264,264,264,0
20241022,152100,369424855,264,264,264,264,0
20241022,152000,369424855,264,264,264,264,0
20241022,151900,369424855,264,264,264,264,3
20241022,151800,369424063,265,264,265,264,23285
20241022,151700,363255539,264,263,264,263,10481
20241022,151600,360490886,263,261,263,261,13830
20241022,151500,356864443,261,261,261,261,85
20241022,151400,356842258,261,259,261,259,332
20241022,151300,356756202,259,259,259,259,2983
20241022,151200,355983605,259,259,259,259,0
20241022,151100,355983605,259,259,259,259,1573
20241022,151000,355576198,259,260,260,259,231
20241022,150900,355516368,260,260,260,260,6669
20241022,150800,353782428,259,259,259,259,0
20241022,150700,353782428,259,259,259,259,1221
20241022,150600,353466189,259,259,259,259,0
20241022,150500,353466189,259,259,259,259,500
20241022,150400,353336689,259,258,259,258,5015
20241022,150300,352042804,258,259,259,258,6000
20241022,150200,350490127,260,260,260,260,5320
20241022,150100,349106927,260,260,260,260,0
20241022,150000,349106927,260,259,260,259,1168
20241022,145900,348804247,259,259,259,259,150
20241022,145800,348765397,259,260,260,259,1369
20241022,145700,348410823,259,259,259,259,0
20241022,145600,348410823,259,259,259,259,1
20241022,145500,348410564,258,260,260,258,2933
20241022,145400,347651760,259,259,259,259,200
20241022,145300,347599960,258,258,258,258,1500
20241022,145200,347212960,258,259,259,258,8732
20241022,145100,344957552,260,260,260,260,0
20241022,145000,344957552,260,260,260,260,0
20241022,144900,344957552,260,260,260,260,0
20241022,144800,344957552,260,260,260,260,500
20241022,144700,344827552,260,260,260,260,3
20241022,144600,344826772,260,260,260,258,16000
20241022,144500,340682133,261,261,261,261,0
20241022,144400,340682133,261,261,261,261,100
20241022,144300,340656033,261,261,261,261,1
20241022,144200,340655772,261,261,261,261,0
20241022,144100,340655772,261,261,261,261,107
20241022,144000,340627845,261,261,261,261,0
20241022,143900,340627845,261,261,261,261,255
20241022,143800,340561290,260,260,260,260,0
20241022,143700,340561290,260,261,261,260,930
20241022,143600,340318561,260,260,260,260,0
20241022,143500,340318561,260,260,260,260,15100
20241022,143400,336392561,260,260,260,260,7900
20241022,143300,334338561,260,260,260,260,9694
20241022,143200,331818121,260,260,260,260,0
20241022,143100,331818121,260,260,260,259,20
20241022,143000,331812931,259,259,259,259,0
20241022,142900,331812931,259,259,259,259,56
20241022,142800,331798427,259,259,259,259,0
20241022,142700,331798427,259,259,259,259,369
20241022,142600,331702856,259,260,260,259,5070
20241022,142500,330389724,260,259,260,259,1245
20241022,142400,330067195,260,260,260,260,0
20241022,142300,330067195,260,260,260,260,1
20241022,142200,330066935,260,260,260,260,0
20241022,142100,330066935,260,260,260,260,0
20241022,142000,330066935,260,260,260,260,0
20241022,141900,330066935,260,260,260,260,0
20241022,141800,330066935,260,260,260,260,422
20241022,141700,329957215,260,260,260,260,1
20241022,141600,329956955,260,260,260,260,533
20241022,141500,329818375,260,260,260,260,2
20241022,141400,329817855,258,258,258,258,0
20241022,141300,329817855,258,259,259,258,10929
20241022,141200,326994871,259,259,259,259,6048
20241022,141100,325428439,261,261,261,261,0
20241022,141000,325428439,261,261,261,261,0
20241022,140900,325428439,261,260,261,260,15000
20241022,140800,321515185,258,258,258,258,3289
20241022,140700,320666623,259,259,259,259,500
20241022,140600,320537123,260,260,260,260,111
20241022,140500,320508263,259,259,259,259,300
20241022,140400,320430563,259,259,259,259,0
20241022,140300,320430563,259,258,259,258,3287
20241022,140200,319579231,259,259,259,259,5272
20241022,140100,318213783,259,259,259,259,2167
20241022,140000,317652530,259,259,259,259,0
20241022,135900,317652530,259,259,259,259,1000
20241022,135800,317393530,259,259,259,259,1
20241022,135700,317393271,259,259,259,259,30
20241022,135600,317385501,258,258,258,258,0
20241022,135500,317385501,258,258,258,258,1
20241022,135400,317385243,258,258,258,258,0
20241022,135300,317385243,258,258,258,258,189
20241022,135200,317336481,260,260,260,260,0
20241022,135100,317336481,260,260,260,260,600
20241022,135000,317180481,260,260,260,260,0
20241022,134900,317180481,260,260,260,260,0
20241022,134800,317180481,260,260,260,260,1
20241022,134700,317180221,260,260,260,260,0
20241022,134600,317180221,260,260,260,260,0
20241022,134500,317180221,260,260,260,260,1000
20241022,134400,316920221,258,259,259,258,1887
20241022,134300,316433244,260,260,260,260,0
20241022,134200,316433244,260,260,260,260,47
20241022,134100,316421024,260,261,261,260,1859
20241022,134000,315937611,260,260,260,260,1
20241022,133900,315937351,261,261,261,261,0
20241022,133800,315937351,261,261,261,261,10
20241022,133700,315934741,261,261,261,261,1
20241022,133600,315934480,261,261,261,261,8
20241022,133500,315932392,260,260,260,260,0
20241022,133400,315932392,260,260,260,260,2
20241022,133300,315931872,258,258,258,258,0
20241022,133200,315931872,258,261,261,258,45383
20241022,133100,304196341,262,262,262,262,0
20241022,133000,304196341,262,262,262,262,50
20241022,132900,304183241,262,262,262,262,0
20241022,132800,304183241,262,262,262,262,0
20241022,132700,304183241,262,262,262,262,0
20241022,132600,304183241,262,262,262,262,0
20241022,132500,304183241,262,262,262,262,0
20241022,132400,304183241,262,262,262,262,0
20241022,132300,304183241,262,262,262,262,963
20241022,132200,303930935,262,262,262,262,0
20241022,132100,303930935,262,262,262,262,37
20241022,132000,303921241,262,262,262,262,2915
20241022,131900,303157511,262,262,262,262,0
20241022,131800,303157511,262,262,262,262,0
20241022,131700,303157511,262,262,262,262,45
20241022,131600,303145721,262,262,262,262,1
20241022,131500,303145459,262,262,262,262,24
20241022,131400,303139171,262,262,262,262,0
20241022,131300,303139171,262,262,262,262,2
20241022,131200,303138647,262,262,262,262,0
20241022,131100,303138647,262,262,262,262,0
20241022,131000,303138647,262,262,262,262,2932
20241022,130900,302370463,261,261,261,261,291
20241022,130800,302294512,261,261,261,261,1
20241022,130700,302294251,261,261,261,261,1
20241022,130600,302293990,261,261,261,261,0
20241022,130500,302293990,261,261,261,261,1138
20241022,130400,301996972,261,261,261,261,992
20241022,130300,301738060,262,262,262,262,0
20241022,130200,301738060,262,262,262,262,0
20241022,130100,301738060,262,262,262,262,2105
20241022,130000,301186550,262,262,262,262,1556
20241022,125900,300778878,263,263,263,263,5073
20241022,125800,299444679,262,262,262,262,0
20241022,125700,299444679,262,262,262,262,1684
20241022,125600,299003471,262,261,262,261,1100
20241022,125500,298716271,261,261,261,261,0
20241022,125400,298716271,261,261,261,261,0
20241022,125300,298716271,261,261,261,261,2958
20241022,125200,297944233,260,261,261,260,1494
20241022,125100,297555792,260,259,260,259,3498
20241022,125000,296649334,258,259,259,258,2948
20241022,124900,295886540,258,258,258,258,4685
20241022,124800,294677810,258,259,259,258,3506
20241022,124700,293769827,259,261,261,259,4881
20241022,124600,292503700,261,261,261,261,5000
20241022,124500,291198700,262,262,262,262,0
20241022,124400,291198700,262,262,262,262,0
20241022,124300,291198700,262,262,262,262,0
20241022,124200,291198700,262,262,262,262,2907
20241022,124100,290437066,262,262,262,262,0
20241022,124000,290437066,262,262,262,262,1
20241022,123900,290436804,263,263,263,263,0
20241022,123800,290436804,263,263,263,263,1
20241022,123700,290436541,262,262,262,262,115
20241022,123600,290406411,262,263,263,262,16
20241022,123500,290402218,263,262,263,262,180
20241022,123400,290354918,262,262,262,262,80
20241022,123300,290333958,262,262,263,262,185
20241022,123200,290285403,262,262,262,262,31
20241022,123100,290277281,262,262,262,262,0
20241022,123000,290277281,262,262,262,262,0
20241022,122900,290277281,262,262,262,262,0
20241022,122800,290277281,262,263,264,262,8876
20241022,122700,287943906,262,262,262,262,158
20241022,122600,287902510,261,261,261,261,50
20241022,122500,287889460,261,261,261,261,220
20241022,122400,287832040,263,263,263,263,0
20241022,122300,287832040,263,263,263,263,0
20241022,122200,287832040,263,263,263,263,0
20241022,122100,287832040,263,263,263,263,0
20241022,122000,287832040,263,263,263,263,0
20241022,121900,287832040,263,263,263,263,0
20241022,121800,287832040,263,263,263,263,10
20241022,121700,287829410,263,263,263,263,0
20241022,121600,287829410,263,263,263,263,1
20241022,121500,287829147,263,263,263,263,0
20241022,121400,287829147,263,263,263,263,0
20241022,121300,287829147,263,263,263,263,0
20241022,121200,287829147,263,262,263,262,7995
20241022,121100,285730633,262,262,262,262,3717
20241022,121000,284756779,262,262,262,262,0
20241022,120900,284756779,262,262,262,262,6014
20241022,120800,283181111,261,261,261,261,0
20241022,120700,283181111,261,261,261,261,371
20241022,120600,283084280,260,260,260,260,3109
20241022,120500,282275940,261,261,261,261,1000
20241022,120400,282014940,261,261,261,261,4
20241022,120300,282013896,260,260,260,260,0
20241022,120200,282013896,260,260,260,260,0
20241022,120100,282013896,260,260,260,260,0
20241022,120000,282013896,260,260,260,260,5354
20241022,115900,280621856,261,261,261,261,101
20241022,115800,280595495,261,260,261,259,1906
20241022,115700,280099322,260,259,260,259,350
20241022,115600,280008664,259,259,260,259,180
20241022,115500,279962004,259,259,259,259,764
20241022,115400,279764128,260,260,260,259,1920
20241022,115300,279265028,260,260,260,260,80
20241022,115200,279244228,260,260,260,260,32
20241022,115100,279235908,260,259,260,259,1001
20241022,115000,278975649,260,260,260,260,2100
20241022,114900,278429649,260,260,260,260,5
20241022,114800,278428349,260,260,260,260,2050
20241022,114700,277895349,260,260,260,260,110
20241022,114600,277866749,260,260,260,260,0
20241022,114500,277866749,260,260,260,260,898
20241022,114400,277633269,260,260,260,260,0
20241022,114300,277633269,260,260,260,260,7000
20241022,114200,275813269,260,260,260,260,0
20241022,114100,275813269,260,260,260,260,19
20241022,114000,275808329,260,260,260,260,3935
20241022,113900,274785229,260,260,260,260,5000
20241022,113800,273485229,261,261,261,261,50
20241022,113700,273472179,261,261,261,261,6843
20241022,113600,271686156,260,260,260,260,0
20241022,113500,271686156,260,260,260,260,0
20241022,113400,271686156,260,260,260,260,145
20241022,113300,271648456,260,260,260,260,91
20241022,113200,271624796,260,260,260,260,0
20241022,113100,271624796,260,260,260,260,118
20241022,113000,271594116,260,260,260,260,3923
20241022,112900,270574136,262,262,262,262,3
20241022,112800,270573350,261,261,261,261,15559
20241022,112700,266512451,260,260,260,259,600
20241022,112600,266356551,260,260,260,260,605
20241022,112500,266199251,260,260,260,260,12198
20241022,112400,263027771,260,259,260,259,6136
20241022,112300,261433112,259,259,259,259,1820
20241022,112200,260961732,258,258,258,257,3237
20241022,112100,260127550,258,258,258,258,160
20241022,112000,260086270,258,258,259,258,204
20241022,111900,260033634,258,258,258,258,110
20241022,111800,260005254,259,258,259,258,1095
20241022,111700,259721664,258,258,258,258,10
20241022,111600,259719084,259,258,259,257,22290
20241022,111500,253974949,257,258,259,257,16100
20241022,111400,249822723,260,260,260,260,0
20241022,111300,249822723,260,260,260,260,24
20241022,111200,249816483,259,260,260,259,8248
20241022,111100,247675816,260,260,260,260,20
20241022,111000,247670616,260,260,260,260,0
20241022,110900,247670616,260,260,260,260,0
20241022,110800,247670616,260,260,260,260,200
20241022,110700,247618616,260,260,260,260,0
20241022,110600,247618616,260,260,260,260,2088
20241022,110500,247075736,260,260,260,260,1802
20241022,110400,246607216,259,259,259,257,2000
20241022,110300,246091411,260,260,260,260,0
20241022,110200,246091411,260,260,260,260,1
20241022,110100,246091151,258,258,259,258,3184
20241022,110000,245266498,257,258,258,257,2232
20241022,105900,244691377,258,259,259,258,4411
20241022,105800,243553257,259,259,259,259,1439
20241022,105700,243180556,259,259,259,259,0
20241022,105600,243180556,259,259,259,259,3142
20241022,105500,242366778,260,260,260,260,0
20241022,105400,242366778,260,260,260,260,0
20241022,105300,242366778,260,260,260,260,23551
20241022,105200,236243518,261,261,261,261,0
20241022,105100,236243518,261,261,261,261,787
20241022,105000,236038111,259,259,259,259,0
20241022,104900,236038111,259,258,259,258,241
20241022,104800,235975701,259,259,259,259,2787
20241022,104700,235253868,259,260,260,259,12023
20241022,104600,232134038,260,260,260,260,2749
20241022,104500,231419298,260,260,260,260,234
20241022,104400,231358458,259,260,260,259,211
20241022,104300,231303602,260,261,261,260,3133
20241022,104200,230488972,261,261,261,261,1004
20241022,104100,230226928,262,262,262,262,36
20241022,104000,230217496,262,262,262,260,2337
20241022,103900,229609762,262,261,262,261,2307
20241022,103800,229006034,261,261,261,260,4790
20241022,103700,227756239,262,262,262,262,0
20241022,103600,227756239,262,262,262,262,5
20241022,103500,227754929,260,260,260,260,0
20241022,103400,227754929,260,260,260,260,0
20241022,103300,227754929,260,260,260,260,0
20241022,103200,227754929,260,260,260,260,0
20241022,103100,227754929,260,260,260,260,15
20241022,103000,227751029,260,260,260,260,0
20241022,102900,227751029,260,260,260,260,0
20241022,102800,227751029,260,261,261,260,1206
20241022,102700,227436835,263,261,263,261,2299
20241022,102600,226836545,261,261,261,261,36
20241022,102500,226827149,261,261,261,261,0
20241022,102400,226827149,261,261,261,260,53
20241022,102300,226813337,261,261,261,261,39
20241022,102200,226803158,261,261,261,261,222
20241022,102100,226745216,260,258,260,258,16518
20241022,102000,222460199,258,258,258,258,0
20241022,101900,222460199,258,259,259,258,32255
20241022,101800,214119242,259,260,260,259,12827
20241022,101700,210792488,262,262,263,260,22754
20241022,101600,204872582,263,264,264,262,8878
20241022,101500,202539717,265,265,265,265,170
20241022,101400,202494667,265,264,265,264,1938
20241022,101300,201982989,264,264,264,264,331
20241022,101200,201895605,264,262,265,262,1954
20241022,101100,201381520,263,265,265,263,2241
20241022,101000,200791943,263,265,265,263,1168
20241022,100900,200484335,265,264,265,264,3520
20241022,100800,199555016,264,264,264,264,41
20241022,100700,199544192,264,264,264,264,217
20241022,100600,199486904,264,264,264,264,196
20241022,100500,199435160,264,264,264,261,201
20241022,100400,199382099,264,264,264,264,93
20241022,100300,199357547,264,264,265,262,3785
20241022,100200,198363133,264,261,264,261,5860
20241022,100100,196831824,262,261,262,261,3299
20241022,100000,195967617,262,265,265,262,1441
20241022,095900,195589590,265,265,265,265,24
20241022,095800,195583230,265,264,265,264,286
20241022,095700,195507540,265,264,265,264,49792
20241022,095600,182362442,264,264,265,264,3582
20241022,095500,181414783,264,263,264,263,83
20241022,095400,181392931,263,263,264,263,10752
20241022,095300,178565046,263,263,263,262,4053
20241022,095200,177500716,263,263,263,260,3303
20241022,095100,176639495,262,263,263,262,88
20241022,095000,176616374,263,262,263,262,515
20241022,094900,176481432,261,260,261,258,85440
20241022,094800,154197595,261,259,261,259,4850
20241022,094700,152937436,259,259,259,258,2025
20241022,094600,152413181,259,259,259,259,7072
20241022,094500,150581533,260,260,260,260,11480
20241022,094400,147596733,261,260,261,260,112
20241022,094300,147567539,261,260,261,260,10083
20241022,094200,144944939,260,261,261,260,5956
20241022,094100,143396378,261,260,261,260,7245
20241022,094000,141512598,260,262,262,260,26760
20241022,093900,134519454,262,262,262,262,67
20241022,093800,134501900,263,263,263,263,4
20241022,093700,134500848,263,263,263,263,11
20241022,093600,134497955,263,263,263,263,6
20241022,093500,134496377,263,263,263,262,355
20241022,093400,134403088,262,263,263,262,7298
20241022,093300,132490783,263,263,263,263,95
20241022,093200,132465798,262,262,262,262,1423
20241022,093100,132092972,262,262,262,262,7755
20241022,093000,130061162,263,263,263,262,7607
20241022,092900,128061571,263,264,264,263,5401
20241022,092800,126641054,264,264,264,264,896
20241022,092700,126404510,264,262,264,262,6573
20241022,092600,124676203,262,263,263,262,1725
20241022,092500,124224155,263,262,263,262,33
20241022,092400,124215489,262,262,262,262,4124
20241022,092300,123135001,263,262,263,262,101
20241022,092200,123108439,262,264,264,262,3093
20241022,092100,122298069,265,266,266,262,28626
20241022,092000,114714246,265,266,267,265,4343
20241022,091900,113559478,264,261,266,261,28385
20241022,091800,106113461,260,259,260,259,51227
20241022,091700,92844818,258,258,258,257,6258
20241022,091600,91232648,257,259,259,257,17561
20241022,091500,86698127,259,260,261,258,12671
20241022,091400,83402682,261,262,262,261,18372
20241022,091300,78606040,262,262,262,262,4259
20241022,091200,77490182,262,262,262,260,22001
20241022,091100,71737268,262,262,263,262,16
20241022,091000,71733072,263,261,263,261,34240
20241022,090900,62790569,261,264,264,259,74544
20241022,090800,43370501,264,263,264,262,4732
20241022,090700,42126929,260,267,267,260,50485
20241022,090600,28953335,264,265,265,264,399
20241022,090500,28847969,267,269,269,267,25737
20241022,090400,21973448,269,269,269,268,2832
20241022,090300,21211964,268,268,268,268,799
20241022,090200,20997832,268,269,269,267,15116
20241022,090100,16951860,272,268,272,267,8236
20241022,090000,14729596,259,271,272,258,55370