KissMeData/054180/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,193700,314357781,346,346,346,346,6702
20241021,193600,314357781,346,346,346,346,0
20241021,193500,314357781,346,346,346,346,0
20241021,193400,314357781,346,346,346,346,0
20241021,193300,314357781,346,346,346,346,0
20241021,193200,314357781,346,346,346,346,0
20241021,193100,314357781,346,346,346,346,0
20241021,193000,314357781,346,346,346,346,0
20241021,192900,314357781,346,346,346,346,0
20241021,192800,314357781,346,346,346,346,0
20241021,192700,314357781,346,346,346,346,0
20241021,192600,314357781,346,346,346,346,0
20241021,192500,314357781,346,346,346,346,0
20241021,192400,314357781,346,346,346,346,0
20241021,192300,314357781,346,346,346,346,0
20241021,192200,314357781,346,346,346,346,0
20241021,192100,314357781,346,346,346,346,0
20241021,192000,314357781,346,346,346,346,0
20241021,191900,314357781,346,346,346,346,0
20241021,191800,314357781,346,346,346,346,0
20241021,191700,314357781,346,346,346,346,0
20241021,191600,314357781,346,346,346,346,0
20241021,191500,314357781,346,346,346,346,0
20241021,191400,314357781,346,346,346,346,0
20241021,191300,314357781,346,346,346,346,0
20241021,191200,314357781,346,346,346,346,0
20241021,191100,314357781,346,346,346,346,0
20241021,191000,314357781,346,346,346,346,0
20241021,190900,314357781,346,346,346,346,0
20241021,190800,314357781,346,346,346,346,0
20241021,190700,314357781,346,346,346,346,6702
20241021,190600,314357781,346,346,346,346,0
20241021,190500,314357781,346,346,346,346,0
20241021,190400,314357781,346,346,346,346,0
20241021,190300,314357781,346,346,346,346,0
20241021,190200,314357781,346,346,346,346,0
20241021,190100,314357781,346,346,346,346,0
20241021,190000,314357781,346,346,346,346,0
20241021,185900,314357781,346,346,346,346,0
20241021,185800,314357781,346,346,346,346,0
20241021,185700,314357781,346,346,346,346,0
20241021,185600,314357781,346,346,346,346,0
20241021,185500,314357781,346,346,346,346,0
20241021,185400,314357781,346,346,346,346,0
20241021,185300,314357781,346,346,346,346,0
20241021,185200,314357781,346,346,346,346,0
20241021,185100,314357781,346,346,346,346,0
20241021,185000,314357781,346,346,346,346,0
20241021,184900,314357781,346,346,346,346,0
20241021,184800,314357781,346,346,346,346,0
20241021,184700,314357781,346,346,346,346,0
20241021,184600,314357781,346,346,346,346,0
20241021,184500,314357781,346,346,346,346,0
20241021,184400,314357781,346,346,346,346,0
20241021,184300,314357781,346,346,346,346,0
20241021,184200,314357781,346,346,346,346,0
20241021,184100,314357781,346,346,346,346,0
20241021,184000,314357781,346,346,346,346,0
20241021,183900,314357781,346,346,346,346,0
20241021,183800,314357781,346,346,346,346,0
20241021,183700,314357781,346,346,346,346,6702
20241021,183600,314357781,346,346,346,346,0
20241021,183500,314357781,346,346,346,346,0
20241021,183400,314357781,346,346,346,346,0
20241021,183300,314357781,346,346,346,346,0
20241021,183200,314357781,346,346,346,346,0
20241021,183100,314357781,346,346,346,346,0
20241021,183000,314357781,346,346,346,346,0
20241021,182900,314357781,346,346,346,346,0
20241021,182800,314357781,346,346,346,346,0
20241021,182700,314357781,346,346,346,346,0
20241021,182600,314357781,346,346,346,346,0
20241021,182500,314357781,346,346,346,346,0
20241021,182400,314357781,346,346,346,346,0
20241021,182300,314357781,346,346,346,346,0
20241021,182200,314357781,346,346,346,346,0
20241021,182100,314357781,346,346,346,346,0
20241021,182000,314357781,346,346,346,346,0
20241021,181900,314357781,346,346,346,346,0
20241021,181800,314357781,346,346,346,346,0
20241021,181700,314357781,346,346,346,346,0
20241021,181600,314357781,346,346,346,346,0
20241021,181500,314357781,346,346,346,346,0
20241021,181400,314357781,346,346,346,346,0
20241021,181300,314357781,346,346,346,346,0
20241021,181200,314357781,346,346,346,346,0
20241021,181100,314357781,346,346,346,346,0
20241021,181000,314357781,346,346,346,346,0
20241021,180900,314357781,346,346,346,346,0
20241021,180800,314357781,346,346,346,346,0
20241021,180700,314357781,346,346,346,346,6702
20241021,180600,314357781,346,346,346,346,0
20241021,180500,314357781,346,346,346,346,0
20241021,180400,314357781,346,346,346,346,0
20241021,180300,314357781,346,346,346,346,0
20241021,180200,314357781,346,346,346,346,0
20241021,180100,314357781,346,346,346,346,0
20241021,180000,314357781,346,346,346,346,0
20241021,175900,314357781,346,346,346,346,0
20241021,175800,314357781,346,346,346,346,0
20241021,175700,314357781,346,346,346,346,0
20241021,175600,314357781,346,346,346,346,0
20241021,175500,314357781,346,346,346,346,0
20241021,175400,314357781,346,346,346,346,0
20241021,175300,314357781,346,346,346,346,0
20241021,175200,314357781,346,346,346,346,0
20241021,175100,314357781,346,346,346,346,0
20241021,175000,314357781,346,346,346,346,0
20241021,174900,314357781,346,346,346,346,0
20241021,174800,314357781,346,346,346,346,0
20241021,174700,314357781,346,346,346,346,0
20241021,174600,314357781,346,346,346,346,0
20241021,174500,314357781,346,346,346,346,0
20241021,174400,314357781,346,346,346,346,0
20241021,174300,314357781,346,346,346,346,0
20241021,174200,314357781,346,346,346,346,0
20241021,174100,314357781,346,346,346,346,0
20241021,174000,314357781,346,346,346,346,0
20241021,173900,314357781,346,346,346,346,0
20241021,173800,314357781,346,346,346,346,0
20241021,173700,314357781,346,346,346,346,6702
20241021,173600,314357781,346,346,346,346,0
20241021,173500,314357781,346,346,346,346,0
20241021,173400,314357781,346,346,346,346,0
20241021,173300,314357781,346,346,346,346,0
20241021,173200,314357781,346,346,346,346,0
20241021,173100,314357781,346,346,346,346,0
20241021,173000,314357781,346,346,346,346,0
20241021,172900,314357781,346,346,346,346,0
20241021,172800,314357781,346,346,346,346,0
20241021,172700,314357781,346,346,346,346,0
20241021,172600,314357781,346,346,346,346,0
20241021,172500,314357781,346,346,346,346,0
20241021,172400,314357781,346,346,346,346,0
20241021,172300,314357781,346,346,346,346,0
20241021,172200,314357781,346,346,346,346,0
20241021,172100,314357781,346,346,346,346,0
20241021,172000,314357781,346,346,346,346,0
20241021,171900,314357781,346,346,346,346,0
20241021,171800,314357781,346,346,346,346,0
20241021,171700,314357781,346,346,346,346,0
20241021,171600,314357781,346,346,346,346,0
20241021,171500,314357781,346,346,346,346,0
20241021,171400,314357781,346,346,346,346,0
20241021,171300,314357781,346,346,346,346,0
20241021,171200,314357781,346,346,346,346,0
20241021,171100,314357781,346,346,346,346,0
20241021,171000,314357781,346,346,346,346,0
20241021,170900,314357781,346,346,346,346,0
20241021,170800,314357781,346,346,346,346,0
20241021,170700,314357781,346,346,346,346,6702
20241021,170600,314357781,346,346,346,346,0
20241021,170500,314357781,346,346,346,346,0
20241021,170400,314357781,346,346,346,346,0
20241021,170300,314357781,346,346,346,346,0
20241021,170200,314357781,346,346,346,346,0
20241021,170100,314357781,346,346,346,346,0
20241021,170000,314357781,346,346,346,346,0
20241021,165900,314357781,346,346,346,346,0
20241021,165800,314357781,346,346,346,346,0
20241021,165700,314357781,346,346,346,346,0
20241021,165600,314357781,346,346,346,346,0
20241021,165500,314357781,346,346,346,346,0
20241021,165400,314357781,346,346,346,346,0
20241021,165300,314357781,346,346,346,346,0
20241021,165200,314357781,346,346,346,346,0
20241021,165100,314357781,346,346,346,346,0
20241021,165000,314357781,346,346,346,346,0
20241021,164900,314357781,346,346,346,346,0
20241021,164800,314357781,346,346,346,346,0
20241021,164700,314357781,346,346,346,346,0
20241021,164600,314357781,346,346,346,346,0
20241021,164500,314357781,346,346,346,346,0
20241021,164400,314357781,346,346,346,346,0
20241021,164300,314357781,346,346,346,346,0
20241021,164200,314357781,346,346,346,346,0
20241021,164100,314357781,346,346,346,346,0
20241021,164000,314357781,346,346,346,346,0
20241021,163900,314357781,346,346,346,346,0
20241021,163800,314357781,346,346,346,346,0
20241021,163700,314357781,346,346,346,346,6702
20241021,163600,314357781,346,346,346,346,0
20241021,163500,314357781,346,346,346,346,0
20241021,163400,314357781,346,346,346,346,0
20241021,163300,314357781,346,346,346,346,0
20241021,163200,314357781,346,346,346,346,0
20241021,163100,314357781,346,346,346,346,0
20241021,163000,314357781,346,346,346,346,0
20241021,162900,314357781,346,346,346,346,0
20241021,162800,314357781,346,346,346,346,0
20241021,162700,314357781,346,346,346,346,0
20241021,162600,314357781,346,346,346,346,0
20241021,162500,314357781,346,346,346,346,0
20241021,162400,314357781,346,346,346,346,0
20241021,162300,314357781,346,346,346,346,0
20241021,162200,314357781,346,346,346,346,0
20241021,162100,314357781,346,346,346,346,0
20241021,162000,314357781,346,346,346,346,0
20241021,161900,314357781,346,346,346,346,0
20241021,161800,314357781,346,346,346,346,0
20241021,161700,314357781,346,346,346,346,0
20241021,161600,314357781,346,346,346,346,0
20241021,161500,314357781,346,346,346,346,0
20241021,161400,314357781,346,346,346,346,0
20241021,161300,314357781,346,346,346,346,0
20241021,161200,314357781,346,346,346,346,0
20241021,161100,314357781,346,346,346,346,0
20241021,161000,314357781,346,346,346,346,0
20241021,160900,314357781,346,346,346,346,0
20241021,160800,314357781,346,346,346,346,0
20241021,160700,314357781,346,346,346,346,6702
20241021,160600,314357781,346,346,346,346,0
20241021,160500,314357781,346,346,346,346,0
20241021,160400,314357781,346,346,346,346,0
20241021,160300,314357781,346,346,346,346,0
20241021,160200,314357781,346,346,346,346,0
20241021,160100,314357781,346,346,346,346,0
20241021,160000,314357781,346,346,346,346,0
20241021,155900,314357781,346,346,346,346,0
20241021,155800,314357781,346,346,346,346,0
20241021,155700,314357781,346,346,346,346,0
20241021,155600,314357781,346,346,346,346,0
20241021,155500,314357781,346,346,346,346,0
20241021,155400,314357781,346,346,346,346,0
20241021,155300,314357781,346,346,346,346,0
20241021,155200,314357781,346,346,346,346,0
20241021,155100,314357781,346,346,346,346,0
20241021,155000,314357781,346,346,346,346,0
20241021,154900,314357781,346,346,346,346,0
20241021,154800,314357781,346,346,346,346,0
20241021,154700,314357781,346,346,346,346,0
20241021,154600,314357781,346,346,346,346,0
20241021,154500,314357781,346,346,346,346,0
20241021,154400,314357781,346,346,346,346,0
20241021,154300,314357781,346,346,346,346,0
20241021,154200,314357781,346,346,346,346,0
20241021,154100,314357781,346,346,346,346,0
20241021,154000,314357781,346,346,346,346,0
20241021,153900,314357781,346,346,346,346,0
20241021,153800,314357781,346,346,346,346,0
20241021,153700,314357781,346,346,346,346,6702
20241021,153600,314357781,346,346,346,346,0
20241021,153500,314357781,346,346,346,346,0
20241021,153400,314357781,346,346,346,346,0
20241021,153300,314357781,346,346,346,346,0
20241021,153200,314357781,346,346,346,346,0
20241021,153100,314357781,346,346,346,346,0
20241021,153000,314357781,346,346,346,346,6702
20241021,152900,312038889,350,350,350,350,0
20241021,152800,312038889,350,350,350,350,0
20241021,152700,312038889,350,350,350,350,0
20241021,152600,312038889,350,350,350,350,0
20241021,152500,312038889,350,350,350,350,0
20241021,152400,312038889,350,350,350,350,0
20241021,152300,312038889,350,350,350,350,0
20241021,152200,312038889,350,350,350,350,0
20241021,152100,312038889,350,350,350,350,0
20241021,152000,312038889,350,350,350,350,0
20241021,151900,312038889,350,350,350,350,2003
20241021,151800,311337839,350,350,350,350,30
20241021,151700,311327339,350,350,350,347,6001
20241021,151600,309226992,350,350,350,350,808
20241021,151500,308944192,350,350,350,350,0
20241021,151400,308944192,350,347,350,347,7232
20241021,151300,306434189,349,348,349,348,518
20241021,151200,306253913,349,349,349,349,0
20241021,151100,306253913,349,350,350,348,8643
20241021,151000,303229506,352,352,352,352,4
20241021,150900,303228098,352,349,352,349,2
20241021,150800,303227397,350,352,352,350,7077
20241021,150700,300750437,352,352,352,352,1
20241021,150600,300750085,350,352,352,350,4648
20241021,150500,299123271,352,352,352,350,100
20241021,150400,299088171,350,350,350,350,0
20241021,150300,299088171,350,352,352,350,9649
20241021,150200,295700898,353,353,353,353,15
20241021,150100,295695603,353,354,354,353,12
20241021,150000,295691366,353,353,353,353,3870
20241021,145900,294325256,354,354,354,354,800
20241021,145800,294042056,354,354,354,354,201
20241021,145700,293970902,354,354,354,354,10
20241021,145600,293967362,354,354,354,354,257
20241021,145500,293876384,354,354,354,354,6
20241021,145400,293874260,354,354,354,354,5
20241021,145300,293872490,354,354,354,354,0
20241021,145200,293872490,354,354,354,354,10
20241021,145100,293868950,354,354,354,354,0
20241021,145000,293868950,354,354,354,354,0
20241021,144900,293868950,354,354,354,350,10315
20241021,144800,290258496,355,355,355,355,0
20241021,144700,290258496,355,351,355,350,5477
20241021,144600,288341096,351,351,351,351,100
20241021,144500,288305996,354,353,354,353,2
20241021,144400,288305289,355,355,355,355,0
20241021,144300,288305289,355,355,355,355,0
20241021,144200,288305289,355,350,356,350,10465
20241021,144100,284593176,350,348,350,348,40000
20241021,144000,270599790,348,348,348,348,209
20241021,143900,270527058,348,347,348,347,477
20241021,143800,270361536,347,347,347,347,3
20241021,143700,270360495,347,347,347,347,1004
20241021,143600,270012107,346,346,346,346,1251
20241021,143500,269579261,345,345,345,345,4118
20241021,143400,268158551,345,346,346,345,2348
20241021,143300,267348490,346,345,346,345,1206
20241021,143200,266932414,346,347,347,346,68
20241021,143100,266908823,346,346,346,346,1028
20241021,143000,266553135,344,340,344,340,4144
20241021,142900,265135286,342,342,342,340,3295
20241021,142800,264014391,340,341,346,339,16116
20241021,142700,258522714,339,341,341,339,15001
20241021,142600,253422062,341,340,341,340,12824
20241021,142500,249061901,340,340,340,340,4
20241021,142400,249060541,340,341,341,340,6001
20241021,142300,247019200,341,341,341,340,622
20241021,142200,246807099,341,340,341,339,1136
20241021,142100,246421725,341,342,342,341,4501
20241021,142000,244886585,342,343,345,340,36364
20241021,141900,232497401,343,346,346,343,19061
20241021,141800,225946314,343,346,346,343,10026
20241021,141700,222497316,349,349,349,349,565
20241021,141600,222300131,349,349,349,349,1
20241021,141500,222299782,347,350,350,347,41
20241021,141400,222285465,350,350,350,341,50011
20241021,141300,205035870,349,349,349,348,2174
20241021,141200,204277146,348,348,348,348,1
20241021,141100,204276798,348,348,348,348,5
20241021,141000,204275058,346,349,349,346,3
20241021,140900,204274017,349,347,349,346,9358
20241021,140800,201026752,349,349,349,349,286
20241021,140700,200926938,350,350,350,347,3229
20241021,140600,199806196,348,350,350,348,178
20241021,140500,199743898,350,350,350,350,228
20241021,140400,199664098,351,350,351,350,88
20241021,140300,199633297,351,347,351,347,17
20241021,140200,199627338,351,357,357,346,86606
20241021,140100,169148102,357,357,357,357,702
20241021,140000,168897488,357,357,357,357,0
20241021,135900,168897488,357,358,358,357,13948
20241021,135800,163904105,359,359,359,359,10
20241021,135700,163900515,359,359,359,359,0
20241021,135600,163900515,359,359,359,359,0
20241021,135500,163900515,359,359,359,359,0
20241021,135400,163900515,359,359,359,359,400
20241021,135300,163756915,358,358,358,358,1320
20241021,135200,163284355,358,358,358,358,0
20241021,135100,163284355,358,358,358,357,103
20241021,135000,163247581,359,357,359,357,756
20241021,134900,162977687,357,357,357,357,10
20241021,134800,162974117,357,357,357,357,45
20241021,134700,162958052,357,356,357,356,2187
20241021,134600,162178963,356,356,356,356,1
20241021,134500,162178607,356,356,356,356,40
20241021,134400,162164367,353,355,355,353,20000
20241021,134300,155073641,355,355,355,355,1
20241021,134200,155073286,355,355,355,355,1
20241021,134100,155072931,355,355,355,355,0
20241021,134000,155072931,355,356,356,355,1700
20241021,133900,154469430,355,355,355,355,901
20241021,133800,154149575,355,358,358,354,33187
20241021,133700,142350775,359,359,359,359,0
20241021,133600,142350775,359,359,359,359,20
20241021,133500,142343595,359,359,359,359,164
20241021,133400,142284719,359,359,359,359,1
20241021,133300,142284360,359,359,359,359,34
20241021,133200,142272154,359,359,359,359,0
20241021,133100,142272154,359,359,359,359,3
20241021,133000,142271077,356,358,358,356,9999
20241021,132900,138711240,359,359,359,359,0
20241021,132800,138711240,359,359,359,359,0
20241021,132700,138711240,359,359,359,359,35
20241021,132600,138698675,360,360,360,360,0
20241021,132500,138698675,360,360,360,360,210
20241021,132400,138623075,360,359,360,359,1149
20241021,132300,138210564,359,356,359,356,4908
20241021,132200,136463181,355,359,359,355,15000
20241021,132100,131124165,356,356,356,356,0
20241021,132000,131124165,356,356,356,356,0
20241021,131900,131124165,356,361,361,356,2
20241021,131800,131123448,361,361,361,355,10019
20241021,131700,127536698,362,362,362,362,257
20241021,131600,127443664,360,360,360,360,5000
20241021,131500,125643664,362,362,362,362,0
20241021,131400,125643664,362,362,362,362,0
20241021,131300,125643664,362,362,362,362,10001
20241021,131200,122023302,359,359,359,359,0
20241021,131100,122023302,359,359,359,359,70
20241021,131000,121998172,359,360,360,359,15000
20241021,130900,116605021,362,362,362,362,0
20241021,130800,116605021,362,362,362,362,0
20241021,130700,116605021,362,362,362,362,32
20241021,130600,116593437,362,362,362,362,0
20241021,130500,116593437,362,362,362,362,0
20241021,130400,116593437,362,362,362,362,0
20241021,130300,116593437,362,362,362,362,0
20241021,130200,116593437,362,362,362,362,0
20241021,130100,116593437,362,362,362,362,0
20241021,130000,116593437,362,362,362,362,1
20241021,125900,116593075,360,360,360,360,1
20241021,125800,116592715,359,360,360,359,3317
20241021,125700,115401644,360,360,360,360,0
20241021,125600,115401644,360,360,360,360,0
20241021,125500,115401644,360,360,360,360,0
20241021,125400,115401644,360,360,360,360,10617
20241021,125300,111579524,360,361,361,360,3623
20241021,125200,110271920,361,361,361,361,0
20241021,125100,110271920,361,361,361,361,0
20241021,125000,110271920,361,361,361,361,0
20241021,124900,110271920,361,361,361,361,925
20241021,124800,109937995,361,361,361,361,5
20241021,124700,109936190,361,361,361,361,1000
20241021,124600,109575190,361,361,361,361,100
20241021,124500,109539090,361,361,361,361,0
20241021,124400,109539090,361,361,361,361,1
20241021,124300,109538729,360,360,360,360,0
20241021,124200,109538729,360,360,360,360,0
20241021,124100,109538729,360,360,360,360,14999
20241021,124000,104139089,360,360,360,360,1
20241021,123900,104138729,361,361,361,361,0
20241021,123800,104138729,361,360,361,360,4559
20241021,123700,102497480,360,360,360,360,0
20241021,123600,102497480,360,362,362,360,8501
20241021,123500,99437118,361,361,361,361,1
20241021,123400,99436757,362,362,362,362,1
20241021,123300,99436395,361,361,361,361,95
20241021,123200,99402100,361,361,361,361,1525
20241021,123100,98851575,361,361,361,360,1013
20241021,123000,98486882,361,361,361,361,87
20241021,122900,98455475,361,361,361,361,0
20241021,122800,98455475,361,361,361,361,28
20241021,122700,98445367,361,361,361,361,0
20241021,122600,98445367,361,361,361,361,0
20241021,122500,98445367,361,361,361,361,0
20241021,122400,98445367,361,361,361,361,0
20241021,122300,98445367,361,361,361,361,2
20241021,122200,98444645,361,360,361,360,1128
20241021,122100,98037776,361,361,361,361,0
20241021,122000,98037776,361,361,361,361,0
20241021,121900,98037776,361,361,361,360,16
20241021,121800,98032001,361,361,361,361,0
20241021,121700,98032001,361,361,361,361,1
20241021,121600,98031640,360,360,360,360,0
20241021,121500,98031640,360,360,360,360,2262
20241021,121400,97217320,360,360,360,360,14
20241021,121300,97212280,359,359,359,359,1
20241021,121200,97211921,359,358,360,358,3325
20241021,121100,96015402,358,357,358,355,13
20241021,121000,96010764,357,357,357,355,110
20241021,120900,95971538,357,358,358,355,109
20241021,120800,95932533,358,355,358,354,4934
20241021,120700,94180945,355,355,355,354,1189
20241021,120600,93759003,355,355,355,355,1164
20241021,120500,93345783,354,359,359,354,14784
20241021,120400,88079301,359,359,359,359,137
20241021,120300,88030118,360,360,360,360,0
20241021,120200,88030118,360,360,360,359,5176
20241021,120100,86166764,360,361,361,360,12
20241021,120000,86162433,361,361,361,361,0
20241021,115900,86162433,361,361,361,361,49
20241021,115800,86144744,361,361,361,361,213
20241021,115700,86067851,362,362,362,362,1
20241021,115600,86067489,362,362,362,362,0
20241021,115500,86067489,362,362,362,362,0
20241021,115400,86067489,362,362,362,362,0
20241021,115300,86067489,362,362,362,362,13
20241021,115200,86062783,362,362,362,362,7
20241021,115100,86060249,362,362,362,362,6
20241021,115000,86058077,362,362,362,362,228
20241021,114900,85975541,362,362,362,362,8
20241021,114800,85972645,362,362,362,362,8
20241021,114700,85969749,361,361,361,361,75
20241021,114600,85942674,361,362,362,361,1045
20241021,114500,85565418,362,362,362,362,0
20241021,114400,85565418,362,360,362,360,4
20241021,114300,85563976,360,360,360,360,1
20241021,114200,85563616,363,363,363,363,1
20241021,114100,85563253,360,363,363,360,26061
20241021,114000,76175919,364,364,364,364,0
20241021,113900,76175919,364,364,364,364,0
20241021,113800,76175919,364,365,365,364,35
20241021,113700,76163169,365,365,365,365,0
20241021,113600,76163169,365,365,365,365,12
20241021,113500,76158789,364,364,364,364,0
20241021,113400,76158789,364,364,364,364,0
20241021,113300,76158789,364,364,364,364,0
20241021,113200,76158789,364,364,364,364,0
20241021,113100,76158789,364,364,364,364,0
20241021,113000,76158789,364,364,364,364,0
20241021,112900,76158789,364,364,364,364,1031
20241021,112800,75783505,364,364,364,364,32
20241021,112700,75771857,364,364,364,364,1
20241021,112600,75771493,364,364,364,364,7199
20241021,112500,73151057,365,365,365,365,40
20241021,112400,73136457,365,365,365,365,1
20241021,112300,73136092,364,364,364,364,0
20241021,112200,73136092,364,365,365,364,3320
20241021,112100,71927602,365,365,365,365,0
20241021,112000,71927602,365,365,365,365,17
20241021,111900,71921397,365,365,365,365,0
20241021,111800,71921397,365,365,365,365,30
20241021,111700,71910447,365,365,365,365,20
20241021,111600,71903147,365,365,365,365,40
20241021,111500,71888547,365,365,365,365,0
20241021,111400,71888547,365,365,365,365,50
20241021,111300,71870297,365,365,365,365,89
20241021,111200,71837812,364,364,364,364,6975
20241021,111100,69298912,364,364,364,364,1000
20241021,111000,68934912,362,362,362,362,1
20241021,110900,68934550,364,364,364,364,1500
20241021,110800,68388550,364,366,366,364,1260
20241021,110700,67929906,361,367,367,361,30013
20241021,110600,57086825,367,367,367,367,7
20241021,110500,57084256,367,367,367,367,0
20241021,110400,57084256,367,367,367,367,0
20241021,110300,57084256,367,367,367,363,30053
20241021,110200,46167528,369,369,369,369,2
20241021,110100,46166790,369,369,369,369,0
20241021,110000,46166790,369,369,369,369,1
20241021,105900,46166421,368,368,368,368,4
20241021,105800,46164949,368,368,368,368,46
20241021,105700,46148021,368,368,368,368,0
20241021,105600,46148021,368,368,368,368,2
20241021,105500,46147285,368,368,368,368,2
20241021,105400,46146549,369,369,369,369,0
20241021,105300,46146549,369,368,369,368,2
20241021,105200,46145812,369,369,369,369,0
20241021,105100,46145812,369,369,369,369,0
20241021,105000,46145812,369,369,369,369,1
20241021,104900,46145443,365,367,367,365,120
20241021,104800,46101555,369,369,369,369,0
20241021,104700,46101555,369,369,369,369,3310
20241021,104600,44880165,369,369,369,369,0
20241021,104500,44880165,369,369,369,369,0
20241021,104400,44880165,369,369,369,369,0
20241021,104300,44880165,369,369,369,369,0
20241021,104200,44880165,369,369,369,369,0
20241021,104100,44880165,369,369,369,369,0
20241021,104000,44880165,369,368,369,368,2
20241021,103900,44879428,368,368,368,368,1588
20241021,103800,44295044,368,368,368,368,2000
20241021,103700,43559044,368,368,368,368,0
20241021,103600,43559044,368,368,368,368,0
20241021,103500,43559044,368,368,368,368,0
20241021,103400,43559044,368,368,368,368,0
20241021,103300,43559044,368,368,368,368,0
20241021,103200,43559044,368,368,368,368,0
20241021,103100,43559044,368,368,368,368,20
20241021,103000,43551684,368,368,368,368,21
20241021,102900,43543956,365,365,365,365,0
20241021,102800,43543956,365,367,367,365,4363
20241021,102700,41949274,368,369,369,368,843
20241021,102600,41638996,368,369,369,368,381
20241021,102500,41498757,369,369,369,369,0
20241021,102400,41498757,369,369,369,369,0
20241021,102300,41498757,369,369,369,369,0
20241021,102200,41498757,369,369,369,369,0
20241021,102100,41498757,369,369,369,369,0
20241021,102000,41498757,369,369,369,369,7
20241021,101900,41496174,369,369,369,369,0
20241021,101800,41496174,369,369,369,369,287
20241021,101700,41390271,369,369,369,369,0
20241021,101600,41390271,369,369,369,369,169
20241021,101500,41327910,369,369,369,369,0
20241021,101400,41327910,369,369,369,369,0
20241021,101300,41327910,369,369,369,369,30
20241021,101200,41316840,369,369,369,369,31
20241021,101100,41305401,369,369,369,369,70
20241021,101000,41279571,369,369,369,369,5
20241021,100900,41277726,369,369,369,369,500
20241021,100800,41093226,370,370,370,370,0
20241021,100700,41093226,370,370,370,370,71
20241021,100600,41066956,370,370,370,369,335
20241021,100500,40943326,370,370,370,370,143
20241021,100400,40890416,370,370,370,370,0
20241021,100300,40890416,370,370,370,370,10
20241021,100200,40886716,370,370,370,370,0
20241021,100100,40886716,370,370,370,370,0
20241021,100000,40886716,370,370,370,370,0
20241021,095900,40886716,370,370,370,370,0
20241021,095800,40886716,370,370,370,370,0
20241021,095700,40886716,370,370,370,370,0
20241021,095600,40886716,370,370,370,370,1
20241021,095500,40886346,369,369,369,369,0
20241021,095400,40886346,369,369,369,369,0
20241021,095300,40886346,369,369,369,369,0
20241021,095200,40886346,369,369,369,369,1
20241021,095100,40885977,368,368,368,368,1
20241021,095000,40885609,370,370,370,370,0
20241021,094900,40885609,370,370,370,370,0
20241021,094800,40885609,370,370,370,370,0
20241021,094700,40885609,370,370,370,370,2
20241021,094600,40884869,369,370,370,368,1181
20241021,094500,40450233,370,370,370,370,4
20241021,094400,40448753,369,369,369,369,1
20241021,094300,40448384,368,369,369,368,818
20241021,094200,40147346,370,370,370,370,0
20241021,094100,40147346,370,370,370,370,0
20241021,094000,40147346,370,370,370,370,0
20241021,093900,40147346,370,370,370,370,0
20241021,093800,40147346,370,370,370,370,2575
20241021,093700,39194596,370,370,370,370,0
20241021,093600,39194596,370,370,370,370,500
20241021,093500,39009596,368,368,368,368,0
20241021,093400,39009596,368,368,368,368,1186
20241021,093300,38573148,366,366,366,366,0
20241021,093200,38573148,366,366,366,366,0
20241021,093100,38573148,366,366,366,366,0
20241021,093000,38573148,366,366,366,366,600
20241021,092900,38353548,365,365,365,365,0
20241021,092800,38353548,365,365,365,365,3324
20241021,092700,37140288,364,361,364,361,15606
20241021,092600,31488639,361,362,362,361,2300
20241021,092500,30657739,361,361,361,361,1752
20241021,092400,30025267,360,364,364,360,15694
20241021,092300,24331406,364,364,364,364,600
20241021,092200,24113006,365,365,365,365,168
20241021,092100,24051686,365,369,369,365,6302
20241021,092000,21749252,369,369,369,369,89
20241021,091900,21716411,367,367,367,367,0
20241021,091800,21716411,367,367,367,367,0
20241021,091700,21716411,367,367,367,367,40
20241021,091600,21701731,367,367,367,367,520
20241021,091500,21510891,367,368,368,366,6505
20241021,091400,19126046,368,368,368,368,0
20241021,091300,19126046,368,368,368,368,1000
20241021,091200,18758046,369,370,370,369,1959
20241021,091100,18033810,370,370,370,370,616
20241021,091000,17805890,375,375,375,375,0
20241021,090900,17805890,375,374,375,374,1041
20241021,090800,17415773,375,375,375,375,0
20241021,090700,17415773,375,375,375,375,0
20241021,090600,17415773,375,375,375,375,0
20241021,090500,17415773,375,375,375,375,500
20241021,090400,17228273,370,370,370,370,2527
20241021,090300,16293283,370,370,370,370,3
20241021,090200,16292173,370,375,375,370,27470
20241021,090100,6120751,375,375,375,375,236
20241021,090000,6032251,376,375,376,375,16086