KissMeData/023460/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,190800,2399043113,206,206,206,206,58935
20241028,190700,2399043113,206,206,206,206,0
20241028,190600,2399043113,206,206,206,206,0
20241028,190500,2399043113,206,206,206,206,0
20241028,190400,2399043113,206,206,206,206,0
20241028,190300,2399043113,206,206,206,206,0
20241028,190200,2399043113,206,206,206,206,0
20241028,190100,2399043113,206,206,206,206,0
20241028,190000,2399043113,206,206,206,206,0
20241028,185900,2399043113,206,206,206,206,0
20241028,185800,2399043113,206,206,206,206,0
20241028,185700,2399043113,206,206,206,206,0
20241028,185600,2399043113,206,206,206,206,0
20241028,185500,2399043113,206,206,206,206,0
20241028,185400,2399043113,206,206,206,206,0
20241028,185300,2399043113,206,206,206,206,0
20241028,185200,2399043113,206,206,206,206,0
20241028,185100,2399043113,206,206,206,206,0
20241028,185000,2399043113,206,206,206,206,0
20241028,184900,2399043113,206,206,206,206,0
20241028,184800,2399043113,206,206,206,206,0
20241028,184700,2399043113,206,206,206,206,0
20241028,184600,2399043113,206,206,206,206,0
20241028,184500,2399043113,206,206,206,206,0
20241028,184400,2399043113,206,206,206,206,0
20241028,184300,2399043113,206,206,206,206,0
20241028,184200,2399043113,206,206,206,206,0
20241028,184100,2399043113,206,206,206,206,0
20241028,184000,2399043113,206,206,206,206,0
20241028,183900,2399043113,206,206,206,206,0
20241028,183800,2399043113,206,206,206,206,58935
20241028,183700,2399043113,206,206,206,206,0
20241028,183600,2399043113,206,206,206,206,0
20241028,183500,2399043113,206,206,206,206,0
20241028,183400,2399043113,206,206,206,206,0
20241028,183300,2399043113,206,206,206,206,0
20241028,183200,2399043113,206,206,206,206,0
20241028,183100,2399043113,206,206,206,206,0
20241028,183000,2399043113,206,206,206,206,0
20241028,182900,2399043113,206,206,206,206,0
20241028,182800,2399043113,206,206,206,206,0
20241028,182700,2399043113,206,206,206,206,0
20241028,182600,2399043113,206,206,206,206,0
20241028,182500,2399043113,206,206,206,206,0
20241028,182400,2399043113,206,206,206,206,0
20241028,182300,2399043113,206,206,206,206,0
20241028,182200,2399043113,206,206,206,206,0
20241028,182100,2399043113,206,206,206,206,0
20241028,182000,2399043113,206,206,206,206,0
20241028,181900,2399043113,206,206,206,206,0
20241028,181800,2399043113,206,206,206,206,0
20241028,181700,2399043113,206,206,206,206,0
20241028,181600,2399043113,206,206,206,206,0
20241028,181500,2399043113,206,206,206,206,0
20241028,181400,2399043113,206,206,206,206,0
20241028,181300,2399043113,206,206,206,206,0
20241028,181200,2399043113,206,206,206,206,0
20241028,181100,2399043113,206,206,206,206,0
20241028,181000,2399043113,206,206,206,206,0
20241028,180900,2399043113,206,206,206,206,0
20241028,180800,2399043113,206,206,206,206,58935
20241028,180700,2399043113,206,206,206,206,0
20241028,180600,2399043113,206,206,206,206,0
20241028,180500,2399043113,206,206,206,206,0
20241028,180400,2399043113,206,206,206,206,0
20241028,180300,2399043113,206,206,206,206,0
20241028,180200,2399043113,206,206,206,206,0
20241028,180100,2399043113,206,206,206,206,0
20241028,180000,2399043113,206,206,206,206,0
20241028,175900,2399043113,206,206,206,206,0
20241028,175800,2399043113,206,206,206,206,0
20241028,175700,2399043113,206,206,206,206,0
20241028,175600,2399043113,206,206,206,206,0
20241028,175500,2399043113,206,206,206,206,0
20241028,175400,2399043113,206,206,206,206,0
20241028,175300,2399043113,206,206,206,206,0
20241028,175200,2399043113,206,206,206,206,0
20241028,175100,2399043113,206,206,206,206,0
20241028,175000,2399043113,206,206,206,206,0
20241028,174900,2399043113,206,206,206,206,0
20241028,174800,2399043113,206,206,206,206,0
20241028,174700,2399043113,206,206,206,206,0
20241028,174600,2399043113,206,206,206,206,0
20241028,174500,2399043113,206,206,206,206,0
20241028,174400,2399043113,206,206,206,206,0
20241028,174300,2399043113,206,206,206,206,0
20241028,174200,2399043113,206,206,206,206,0
20241028,174100,2399043113,206,206,206,206,0
20241028,174000,2399043113,206,206,206,206,0
20241028,173900,2399043113,206,206,206,206,0
20241028,173800,2399043113,206,206,206,206,58935
20241028,173700,2399043113,206,206,206,206,0
20241028,173600,2399043113,206,206,206,206,0
20241028,173500,2399043113,206,206,206,206,0
20241028,173400,2399043113,206,206,206,206,0
20241028,173300,2399043113,206,206,206,206,0
20241028,173200,2399043113,206,206,206,206,0
20241028,173100,2399043113,206,206,206,206,0
20241028,173000,2399043113,206,206,206,206,0
20241028,172900,2399043113,206,206,206,206,0
20241028,172800,2399043113,206,206,206,206,0
20241028,172700,2399043113,206,206,206,206,0
20241028,172600,2399043113,206,206,206,206,0
20241028,172500,2399043113,206,206,206,206,0
20241028,172400,2399043113,206,206,206,206,0
20241028,172300,2399043113,206,206,206,206,0
20241028,172200,2399043113,206,206,206,206,0
20241028,172100,2399043113,206,206,206,206,0
20241028,172000,2399043113,206,206,206,206,0
20241028,171900,2399043113,206,206,206,206,0
20241028,171800,2399043113,206,206,206,206,0
20241028,171700,2399043113,206,206,206,206,0
20241028,171600,2399043113,206,206,206,206,0
20241028,171500,2399043113,206,206,206,206,0
20241028,171400,2399043113,206,206,206,206,0
20241028,171300,2399043113,206,206,206,206,0
20241028,171200,2399043113,206,206,206,206,0
20241028,171100,2399043113,206,206,206,206,0
20241028,171000,2399043113,206,206,206,206,0
20241028,170900,2399043113,206,206,206,206,0
20241028,170800,2399043113,206,206,206,206,58935
20241028,170700,2399043113,206,206,206,206,0
20241028,170600,2399043113,206,206,206,206,0
20241028,170500,2399043113,206,206,206,206,0
20241028,170400,2399043113,206,206,206,206,0
20241028,170300,2399043113,206,206,206,206,0
20241028,170200,2399043113,206,206,206,206,0
20241028,170100,2399043113,206,206,206,206,0
20241028,170000,2399043113,206,206,206,206,0
20241028,165900,2399043113,206,206,206,206,0
20241028,165800,2399043113,206,206,206,206,0
20241028,165700,2399043113,206,206,206,206,0
20241028,165600,2399043113,206,206,206,206,0
20241028,165500,2399043113,206,206,206,206,0
20241028,165400,2399043113,206,206,206,206,0
20241028,165300,2399043113,206,206,206,206,0
20241028,165200,2399043113,206,206,206,206,0
20241028,165100,2399043113,206,206,206,206,0
20241028,165000,2399043113,206,206,206,206,0
20241028,164900,2399043113,206,206,206,206,0
20241028,164800,2399043113,206,206,206,206,0
20241028,164700,2399043113,206,206,206,206,0
20241028,164600,2399043113,206,206,206,206,0
20241028,164500,2399043113,206,206,206,206,0
20241028,164400,2399043113,206,206,206,206,0
20241028,164300,2399043113,206,206,206,206,0
20241028,164200,2399043113,206,206,206,206,0
20241028,164100,2399043113,206,206,206,206,0
20241028,164000,2399043113,206,206,206,206,0
20241028,163900,2399043113,206,206,206,206,0
20241028,163800,2399043113,206,206,206,206,58935
20241028,163700,2399043113,206,206,206,206,0
20241028,163600,2399043113,206,206,206,206,0
20241028,163500,2399043113,206,206,206,206,0
20241028,163400,2399043113,206,206,206,206,0
20241028,163300,2399043113,206,206,206,206,0
20241028,163200,2399043113,206,206,206,206,0
20241028,163100,2399043113,206,206,206,206,0
20241028,163000,2399043113,206,206,206,206,0
20241028,162900,2399043113,206,206,206,206,0
20241028,162800,2399043113,206,206,206,206,0
20241028,162700,2399043113,206,206,206,206,0
20241028,162600,2399043113,206,206,206,206,0
20241028,162500,2399043113,206,206,206,206,0
20241028,162400,2399043113,206,206,206,206,0
20241028,162300,2399043113,206,206,206,206,0
20241028,162200,2399043113,206,206,206,206,0
20241028,162100,2399043113,206,206,206,206,0
20241028,162000,2399043113,206,206,206,206,0
20241028,161900,2399043113,206,206,206,206,0
20241028,161800,2399043113,206,206,206,206,0
20241028,161700,2399043113,206,206,206,206,0
20241028,161600,2399043113,206,206,206,206,0
20241028,161500,2399043113,206,206,206,206,0
20241028,161400,2399043113,206,206,206,206,0
20241028,161300,2399043113,206,206,206,206,0
20241028,161200,2399043113,206,206,206,206,0
20241028,161100,2399043113,206,206,206,206,0
20241028,161000,2399043113,206,206,206,206,0
20241028,160900,2399043113,206,206,206,206,0
20241028,160800,2399043113,206,206,206,206,58935
20241028,160700,2399043113,206,206,206,206,0
20241028,160600,2399043113,206,206,206,206,0
20241028,160500,2399043113,206,206,206,206,0
20241028,160400,2399043113,206,206,206,206,0
20241028,160300,2399043113,206,206,206,206,0
20241028,160200,2399043113,206,206,206,206,0
20241028,160100,2399043113,206,206,206,206,0
20241028,160000,2399043113,206,206,206,206,0
20241028,155900,2399043113,206,206,206,206,0
20241028,155800,2399043113,206,206,206,206,0
20241028,155700,2399043113,206,206,206,206,0
20241028,155600,2399043113,206,206,206,206,0
20241028,155500,2399043113,206,206,206,206,0
20241028,155400,2399043113,206,206,206,206,0
20241028,155300,2399043113,206,206,206,206,0
20241028,155200,2399043113,206,206,206,206,0
20241028,155100,2399043113,206,206,206,206,0
20241028,155000,2399043113,206,206,206,206,0
20241028,154900,2399043113,206,206,206,206,0
20241028,154800,2399043113,206,206,206,206,0
20241028,154700,2399043113,206,206,206,206,0
20241028,154600,2399043113,206,206,206,206,0
20241028,154500,2399043113,206,206,206,206,0
20241028,154400,2399043113,206,206,206,206,0
20241028,154300,2399043113,206,206,206,206,0
20241028,154200,2399043113,206,206,206,206,0
20241028,154100,2399043113,206,206,206,206,0
20241028,154000,2399043113,206,206,206,206,0
20241028,153900,2399043113,206,206,206,206,0
20241028,153800,2399043113,206,206,206,206,58935
20241028,153700,2399043113,206,206,206,206,0
20241028,153600,2399043113,206,206,206,206,0
20241028,153500,2399043113,206,206,206,206,0
20241028,153400,2399043113,206,206,206,206,0
20241028,153300,2399043113,206,206,206,206,0
20241028,153200,2399043113,206,206,206,206,0
20241028,153100,2399043113,206,206,206,206,0
20241028,153000,2399043113,206,206,206,206,58935
20241028,152900,2386902503,206,206,206,206,0
20241028,152800,2386902503,206,206,206,206,0
20241028,152700,2386902503,206,206,206,206,0
20241028,152600,2386902503,206,206,206,206,0
20241028,152500,2386902503,206,206,206,206,0
20241028,152400,2386902503,206,206,206,206,0
20241028,152300,2386902503,206,206,206,206,0
20241028,152200,2386902503,206,206,206,206,0
20241028,152100,2386902503,206,206,206,206,0
20241028,152000,2386902503,206,206,206,206,0
20241028,151900,2386902503,206,207,207,206,14664
20241028,151800,2383881547,207,207,207,206,4848
20241028,151700,2382879812,206,207,208,206,15501
20241028,151600,2379670560,208,208,209,208,13996
20241028,151500,2376757375,207,207,207,207,1
20241028,151400,2376757168,207,207,208,207,6348
20241028,151300,2375443131,208,207,208,207,20000
20241028,151200,2371293131,208,208,208,208,10
20241028,151100,2371291051,207,207,208,207,4724
20241028,151000,2370313182,207,208,208,206,8315
20241028,150900,2368587428,207,208,208,207,13645
20241028,150800,2365759268,208,208,208,207,34307
20241028,150700,2358645412,208,207,208,206,38006
20241028,150600,2350766346,207,207,208,207,14097
20241028,150500,2347848265,206,210,210,206,308948
20241028,150400,2283692909,211,210,211,210,7265
20241028,150300,2282167258,210,212,212,209,81145
20241028,150200,2265089258,212,211,212,211,35469
20241028,150100,2257602809,213,211,213,211,11565
20241028,150000,2255155916,211,211,211,211,954
20241028,145900,2254954622,211,211,211,211,18
20241028,145800,2254950824,211,210,211,210,2402
20241028,145700,2254444404,209,210,210,209,90
20241028,145600,2254425522,210,211,211,210,24349
20241028,145500,2249312178,211,210,211,210,2484
20241028,145400,2248789939,210,210,210,210,1000
20241028,145300,2248579939,211,210,211,210,2022
20241028,145200,2248153379,210,210,211,210,4365
20241028,145100,2247236540,210,210,211,210,1333
20241028,145000,2246955609,212,211,212,210,9400
20241028,144900,2244975484,211,212,212,211,2894
20241028,144800,2244364369,210,210,210,210,1
20241028,144700,2244364159,211,212,212,210,39681
20241028,144600,2235994961,212,213,213,212,1490
20241028,144500,2235679080,213,213,213,213,1
20241028,144400,2235678867,213,213,213,213,2
20241028,144300,2235678441,213,213,213,211,16513
20241028,144200,2232177709,212,213,213,212,503
20241028,144100,2232071071,213,213,213,213,163
20241028,144000,2232036352,213,213,213,213,30
20241028,143900,2232029962,212,213,213,212,676
20241028,143800,2231886649,213,213,213,213,4
20241028,143700,2231885797,213,213,214,213,10003
20241028,143600,2229755157,213,213,213,213,1
20241028,143500,2229754944,213,212,213,212,5
20241028,143400,2229753883,213,212,213,211,18189
20241028,143300,2225913980,213,212,213,212,441
20241028,143200,2225820476,212,212,212,212,571
20241028,143100,2225699424,212,212,212,212,2
20241028,143000,2225699000,212,212,212,212,94
20241028,142900,2225679072,212,211,212,211,419
20241028,142800,2225590276,211,213,213,211,8355
20241028,142700,2223827226,213,213,213,211,10001
20241028,142600,2221707201,213,212,213,212,4966
20241028,142500,2220654404,212,213,213,212,10005
20241028,142400,2218533339,212,214,214,212,10001
20241028,142300,2216403174,212,214,214,212,14861
20241028,142200,2213232971,212,214,214,212,10001
20241028,142100,2211103122,214,213,214,213,2
20241028,142000,2211102695,213,213,214,213,29989
20241028,141900,2204715037,214,213,214,213,20007
20241028,141800,2200453539,214,214,215,214,324
20241028,141700,2200384202,214,215,215,213,23044
20241028,141600,2195461396,215,215,215,215,291
20241028,141500,2195398831,215,214,215,214,12816
20241028,141400,2192656206,214,213,214,213,4723
20241028,141300,2191650203,213,214,214,213,20380
20241028,141200,2187295265,214,213,215,213,17226
20241028,141100,2183618422,214,213,214,212,11052
20241028,141000,2181263870,214,214,214,214,73
20241028,140900,2181248248,214,214,214,213,9106
20241028,140800,2179308564,213,214,214,212,18477
20241028,140700,2175382839,213,213,213,212,20043
20241028,140600,2171123719,213,213,213,212,10008
20241028,140500,2169002019,212,213,215,212,16606
20241028,140400,2165466115,214,213,215,213,18025
20241028,140300,2161612057,213,213,213,213,4890
20241028,140200,2160570487,213,213,213,213,1628
20241028,140100,2160223723,213,213,213,213,781
20241028,140000,2160057370,212,213,213,212,2
20241028,135900,2160056945,212,213,213,212,12
20241028,135800,2160054391,213,213,213,213,10007
20241028,135700,2157922900,213,214,214,213,16309
20241028,135600,2154448455,214,214,214,213,2972
20241028,135500,2153812449,213,214,214,213,6
20241028,135400,2153811168,213,214,214,213,3499
20241028,135300,2153062385,214,214,215,213,1036
20241028,135200,2152839777,214,213,215,213,702
20241028,135100,2152690179,214,213,215,213,10319
20241028,135000,2150482091,214,213,214,213,7
20241028,134900,2150480598,214,214,214,213,9
20241028,134800,2150478678,214,213,214,213,15791
20241028,134700,2147105550,214,212,214,212,2985
20241028,134600,2146469748,212,213,213,211,15307
20241028,134500,2143224363,212,213,213,212,10003
20241028,134400,2141103724,213,213,213,212,91
20241028,134300,2141084357,213,212,213,211,4057
20241028,134200,2140223852,212,212,213,212,11003
20241028,134100,2137890215,212,212,212,212,0
20241028,134000,2137890215,212,213,214,212,20031
20241028,133900,2133643610,212,212,212,212,20000
20241028,133800,2129403610,213,212,213,212,5
20241028,133700,2129402546,213,213,213,213,10004
20241028,133600,2127271694,213,212,213,212,5368
20241028,133500,2126129127,212,212,214,211,35211
20241028,133400,2118651977,213,211,213,211,5050
20241028,133300,2117586360,212,213,213,211,2566
20241028,133200,2117039815,213,212,213,211,13041
20241028,133100,2114280109,212,213,213,212,58
20241028,133000,2114267783,213,212,214,212,12220
20241028,132900,2111662960,212,211,212,211,1010
20241028,132800,2111449840,211,211,212,211,7637
20241028,132700,2109835059,212,212,212,211,7368
20241028,132600,2108276282,212,211,212,211,4665
20241028,132500,2107290315,211,212,212,211,23404
20241028,132400,2102331667,212,212,212,212,8977
20241028,132300,2100428543,212,213,213,212,16521
20241028,132200,2096926087,213,212,213,212,11
20241028,132100,2096923745,213,213,213,213,64
20241028,132000,2096910113,213,213,213,213,1644
20241028,131900,2096559941,213,213,213,213,4298
20241028,131800,2095644467,213,213,213,213,360
20241028,131700,2095567787,212,213,213,212,5838
20241028,131600,2094324328,213,213,213,213,20
20241028,131500,2094320068,212,212,212,212,13592
20241028,131400,2091438564,212,212,212,212,4443
20241028,131300,2090496648,212,212,212,212,0
20241028,131200,2090496648,212,211,212,211,10617
20241028,131100,2088256440,211,211,211,211,238
20241028,131000,2088206222,211,212,212,211,16225
20241028,130900,2084782737,211,212,212,211,3452
20241028,130800,2084054334,212,212,212,212,124
20241028,130700,2084028046,212,212,212,212,2095
20241028,130600,2083583906,212,212,212,212,24
20241028,130500,2083578818,212,213,213,212,166
20241028,130400,2083543614,213,213,213,212,2074
20241028,130300,2083103852,212,214,214,212,2509
20241028,130200,2082571837,214,214,214,214,51
20241028,130100,2082560923,214,214,214,214,3
20241028,130000,2082560281,214,214,214,214,81
20241028,125900,2082542947,214,214,214,214,1764
20241028,125800,2082165451,213,213,213,213,0
20241028,125700,2082165451,213,213,213,213,18
20241028,125600,2082161617,214,214,214,214,90
20241028,125500,2082142357,214,214,214,214,37
20241028,125400,2082134439,214,214,214,214,400
20241028,125300,2082048839,214,213,214,213,2219
20241028,125200,2081573975,213,213,213,213,392
20241028,125100,2081490479,213,212,213,212,17036
20241028,125000,2077878837,213,212,214,212,51581
20241028,124900,2066913071,212,212,212,212,14
20241028,124800,2066910103,211,211,211,211,7025
20241028,124700,2065427828,211,211,211,211,0
20241028,124600,2065427828,211,212,212,211,51855
20241028,124500,2054467060,212,213,213,212,14410
20241028,124400,2051412032,213,212,213,211,10201
20241028,124300,2049249171,212,212,213,212,11657
20241028,124200,2046777876,213,213,213,212,1325
20241028,124100,2046496967,213,213,213,211,9789
20241028,124000,2044431470,211,212,212,211,11338
20241028,123900,2042032814,213,213,213,213,3069
20241028,123800,2041379117,213,213,213,212,452
20241028,123700,2041283126,213,212,213,212,14131
20241028,123600,2038287324,213,213,213,213,40
20241028,123500,2038278804,213,212,213,212,144
20241028,123400,2038248274,212,214,214,212,10155
20241028,123300,2036094202,214,212,214,212,7
20241028,123200,2036092706,214,214,214,213,4756
20241028,123100,2035079651,214,214,214,212,1890
20241028,123000,2034677091,214,214,214,213,1113
20241028,122900,2034439945,213,213,213,213,12304
20241028,122800,2031819193,213,212,213,212,3887
20241028,122700,2030995001,213,214,214,212,5704
20241028,122600,2029780041,214,214,214,214,3
20241028,122500,2029779399,214,213,214,213,2792
20241028,122400,2029184587,213,213,213,213,784
20241028,122300,2029017595,213,213,213,212,1733
20241028,122200,2028649884,213,213,213,212,694
20241028,122100,2028502082,212,213,213,212,1547
20241028,122000,2028172899,213,213,214,212,13574
20241028,121900,2025291629,213,213,213,213,0
20241028,121800,2025291629,213,213,213,213,8412
20241028,121700,2023499873,213,213,213,213,1
20241028,121600,2023499660,214,214,214,214,0
20241028,121500,2023499660,214,214,214,214,0
20241028,121400,2023499660,214,213,214,213,165
20241028,121300,2023464425,214,214,214,214,30
20241028,121200,2023458005,214,214,214,214,220
20241028,121100,2023410925,214,214,214,213,7169
20241028,121000,2021880678,214,215,216,214,40227
20241028,120900,2013231885,215,213,215,212,42515
20241028,120800,2004171931,213,212,213,212,6305
20241028,120700,2002834793,213,212,213,211,4979
20241028,120600,2001784190,213,213,213,212,7016
20241028,120500,2000296769,213,213,213,213,31
20241028,120400,2000290166,213,213,213,212,4529
20241028,120300,1999329445,213,213,213,213,179
20241028,120200,1999291318,213,213,213,212,10861
20241028,120100,1996988728,213,214,214,213,85
20241028,120000,1996970622,213,214,214,213,2
20241028,115900,1996970195,214,212,214,212,25968
20241028,115800,1991426475,212,214,214,211,105087
20241028,115700,1969157854,215,215,215,215,5
20241028,115600,1969156779,213,214,214,213,6602
20241028,115500,1967748822,215,215,215,215,86
20241028,115400,1967730332,215,215,215,214,31626
20241028,115300,1960962157,215,215,215,215,4000
20241028,115200,1960102157,216,216,216,216,0
20241028,115100,1960102157,216,214,216,214,14183
20241028,115000,1957057892,214,214,214,214,37
20241028,114900,1957049974,214,214,214,214,6201
20241028,114800,1955722960,214,214,214,214,95
20241028,114700,1955702630,214,214,214,214,0
20241028,114600,1955702630,214,214,214,214,4308
20241028,114500,1954780718,214,214,214,214,47
20241028,114400,1954770660,214,215,215,214,33372
20241028,114300,1947628042,215,215,215,215,8404
20241028,114200,1945821182,216,216,216,216,12
20241028,114100,1945818590,216,216,216,216,0
20241028,114000,1945818590,216,216,216,216,0
20241028,113900,1945818590,216,216,216,216,4349
20241028,113800,1944879206,216,215,216,215,8832
20241028,113700,1942979106,215,214,215,214,1506
20241028,113600,1942656812,214,214,214,214,40
20241028,113500,1942648252,213,213,213,213,75
20241028,113400,1942632277,213,213,213,213,0
20241028,113300,1942632277,213,213,213,213,915
20241028,113200,1942437382,214,212,214,212,3816
20241028,113100,1941628388,212,213,213,212,40133
20241028,113000,1933091643,213,213,213,213,8845
20241028,112900,1931207658,214,214,214,214,27243
20241028,112800,1925377656,214,214,214,214,763
20241028,112700,1925214374,215,215,215,215,531
20241028,112600,1925100209,215,215,215,215,21
20241028,112500,1925095694,215,215,215,214,9248
20241028,112400,1923108697,214,214,214,214,1900
20241028,112300,1922702097,214,215,215,214,7923
20241028,112200,1920998711,216,215,216,214,9414
20241028,112100,1918973220,215,214,215,214,28286
20241028,112000,1912918982,215,215,215,215,30
20241028,111900,1912912532,215,215,215,215,0
20241028,111800,1912912532,215,215,215,215,364
20241028,111700,1912834272,215,215,215,215,13608
20241028,111600,1909908552,215,215,215,215,3581
20241028,111500,1909138637,215,214,215,214,19377
20241028,111400,1904979535,214,214,214,213,19252
20241028,111300,1900874905,214,214,214,214,2818
20241028,111200,1900271853,213,215,215,213,17053
20241028,111100,1896619426,215,216,216,215,255
20241028,111000,1896564360,215,215,215,215,109
20241028,110900,1896540925,216,216,216,216,21
20241028,110800,1896536389,216,216,216,216,1
20241028,110700,1896536173,215,215,215,215,0
20241028,110600,1896536173,215,215,215,215,1200
20241028,110500,1896278173,215,215,215,215,701
20241028,110400,1896127458,215,215,215,215,526
20241028,110300,1896014368,215,215,216,215,130
20241028,110200,1895986398,216,215,216,215,22716
20241028,110100,1891102454,215,214,215,214,106
20241028,110000,1891079666,214,215,215,213,28600
20241028,105900,1884960584,214,215,215,214,21058
20241028,105800,1880454137,215,216,216,214,73961
20241028,105700,1864560010,216,216,216,216,868
20241028,105600,1864372522,216,216,216,216,23660
20241028,105500,1859261962,217,217,218,217,64
20241028,105400,1859248054,217,217,217,216,3117
20241028,105300,1858574713,217,217,217,217,2331
20241028,105200,1858068886,217,217,217,217,0
20241028,105100,1858068886,217,218,218,217,1366
20241028,105000,1857771464,218,217,218,217,610
20241028,104900,1857638717,216,216,217,216,4830
20241028,104800,1856594897,217,218,218,217,4233
20241028,104700,1855676290,218,217,218,216,10011
20241028,104600,1853506198,217,218,219,217,569
20241028,104500,1853382277,218,218,218,218,2781
20241028,104400,1852776019,218,218,218,218,1
20241028,104300,1852775801,217,217,217,216,7553
20241028,104200,1851137057,216,216,217,216,14928
20241028,104100,1847912054,217,217,217,216,4696
20241028,104000,1846895692,217,217,217,217,873
20241028,103900,1846706251,216,218,218,216,2527
20241028,103800,1846157884,218,218,218,218,12
20241028,103700,1846155268,218,217,218,217,8460
20241028,103600,1844319428,217,217,219,216,33027
20241028,103500,1837159274,218,218,219,218,3797
20241028,103400,1836331520,218,218,218,218,324
20241028,103300,1836260888,218,217,218,217,31409
20241028,103200,1829413727,217,217,217,217,1975
20241028,103100,1828985152,217,217,217,217,18101
20241028,103000,1825057235,217,217,218,217,4463
20241028,102900,1824088754,217,216,217,216,4898
20241028,102800,1823025896,216,216,216,216,4170
20241028,102700,1822125176,216,218,218,216,34336
20241028,102600,1814673511,218,218,218,218,7661
20241028,102500,1813003413,218,218,218,218,0
20241028,102400,1813003413,218,218,218,218,1937
20241028,102300,1812581147,218,218,219,218,7610
20241028,102200,1810915267,217,217,217,217,1684
20241028,102100,1810549839,217,220,220,217,19954
20241028,102000,1806206249,219,219,220,219,1382
20241028,101900,1805903590,218,219,220,218,34954
20241028,101800,1798227471,219,219,220,219,30269
20241028,101700,1791598554,219,217,219,217,32684
20241028,101600,1784453357,217,217,217,217,1022
20241028,101500,1784231583,218,216,218,216,3282
20241028,101400,1783519536,216,218,218,216,31997
20241028,101300,1776596264,218,218,218,218,10640
20241028,101200,1774276744,218,219,219,217,8826
20241028,101100,1772352907,220,220,221,218,58203
20241028,101000,1759652173,220,220,221,219,13764
20241028,100900,1756619913,221,219,221,219,11257
20241028,100800,1754144044,218,220,221,218,122866
20241028,100700,1727221866,219,219,220,219,7914
20241028,100600,1725488696,219,217,219,217,45621
20241028,100500,1715534499,217,216,217,215,114043
20241028,100400,1690930646,215,216,216,215,41810
20241028,100300,1681911918,216,215,216,215,6463
20241028,100200,1680520783,215,216,216,215,52240
20241028,100100,1669289152,216,216,216,215,6818
20241028,100000,1667819597,215,217,217,215,51867
20241028,095900,1656667555,217,217,218,215,35802
20241028,095800,1648931691,218,217,218,216,59990
20241028,095700,1635916139,216,217,218,216,13152
20241028,095600,1633060377,217,216,219,216,22768
20241028,095500,1628098246,216,218,218,215,91379
20241028,095400,1608290416,218,218,221,218,32745
20241028,095300,1601098796,218,219,220,218,100686
20241028,095200,1579034031,219,219,219,218,59628
20241028,095100,1565979759,219,218,219,217,32355
20241028,095000,1558936770,217,221,221,217,142522
20241028,094900,1527845372,222,222,222,220,90961
20241028,094800,1507796299,222,222,222,220,38406
20241028,094700,1499316441,222,223,223,220,84032
20241028,094600,1480742337,223,225,225,223,27859
20241028,094500,1474519487,225,225,225,221,63411
20241028,094400,1460363634,225,225,227,223,61302
20241028,094300,1446587412,227,227,228,225,50258
20241028,094200,1435221633,227,227,230,226,111072
20241028,094100,1409908111,227,227,230,224,167925
20241028,094000,1371773791,227,234,234,227,182133
20241028,093900,1329853561,234,238,238,232,45739
20241028,093800,1319142289,238,234,238,234,52662
20241028,093700,1306719977,234,237,239,233,116514
20241028,093600,1279188844,238,241,241,234,213351
20241028,093500,1228845480,240,242,243,240,43035
20241028,093400,1218479583,243,240,243,239,60474
20241028,093300,1203865077,239,242,244,239,86035
20241028,093200,1183130431,241,247,247,241,342472
20241028,093100,1100064872,247,253,254,244,507124
20241028,093000,974357471,253,248,256,245,498783
20241028,092900,849242267,249,243,249,241,158579
20241028,092800,810180045,243,244,245,241,99257
20241028,092700,785980815,245,239,245,238,69583
20241028,092600,769184583,240,236,248,236,366372
20241028,092500,680618010,237,237,239,236,71582
20241028,092400,663624663,237,239,240,236,157206
20241028,092300,626146482,239,236,240,236,111853
20241028,092200,599546692,235,238,240,231,298914
20241028,092100,529257883,238,247,248,236,228840
20241028,092000,473814947,248,242,249,239,624124
20241028,091900,320231580,243,234,250,234,873907
20241028,091800,110310663,229,229,229,229,0
20241028,091700,110310663,229,229,229,229,0
20241028,091600,110310663,229,224,230,221,146637
20241028,091500,77141998,222,218,223,217,63903
20241028,091400,63030246,218,213,218,213,42848
20241028,091300,53749613,214,213,214,212,13698
20241028,091200,50820366,212,212,213,211,13930
20241028,091100,47866319,212,212,212,211,11691
20241028,091000,45387828,211,212,212,211,447
20241028,090900,45293111,211,212,212,211,4185
20241028,090800,44407491,212,212,212,212,9499
20241028,090700,42393703,212,208,212,208,39019
20241028,090600,34177115,208,208,209,208,15692
20241028,090500,30913178,209,209,209,208,7917
20241028,090400,29265540,208,209,210,208,7371
20241028,090300,27732169,210,210,210,210,9248
20241028,090200,25790089,211,211,211,211,548
20241028,090100,25674461,211,208,212,208,41258
20241028,090000,17048753,206,210,210,206,81425