KissMeData/152550/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,202700,311073693,382,382,382,382,19339
20241017,202600,311073693,382,382,382,382,0
20241017,202500,311073693,382,382,382,382,0
20241017,202400,311073693,382,382,382,382,0
20241017,202300,311073693,382,382,382,382,0
20241017,202200,311073693,382,382,382,382,0
20241017,202100,311073693,382,382,382,382,0
20241017,202000,311073693,382,382,382,382,0
20241017,201900,311073693,382,382,382,382,0
20241017,201800,311073693,382,382,382,382,0
20241017,201700,311073693,382,382,382,382,0
20241017,201600,311073693,382,382,382,382,0
20241017,201500,311073693,382,382,382,382,0
20241017,201400,311073693,382,382,382,382,0
20241017,201300,311073693,382,382,382,382,0
20241017,201200,311073693,382,382,382,382,0
20241017,201100,311073693,382,382,382,382,0
20241017,201000,311073693,382,382,382,382,0
20241017,200900,311073693,382,382,382,382,0
20241017,200800,311073693,382,382,382,382,0
20241017,200700,311073693,382,382,382,382,0
20241017,200600,311073693,382,382,382,382,0
20241017,200500,311073693,382,382,382,382,0
20241017,200400,311073693,382,382,382,382,0
20241017,200300,311073693,382,382,382,382,0
20241017,200200,311073693,382,382,382,382,0
20241017,200100,311073693,382,382,382,382,0
20241017,200000,311073693,382,382,382,382,0
20241017,195900,311073693,382,382,382,382,0
20241017,195800,311073693,382,382,382,382,0
20241017,195700,311073693,382,382,382,382,19339
20241017,195600,311073693,382,382,382,382,0
20241017,195500,311073693,382,382,382,382,0
20241017,195400,311073693,382,382,382,382,0
20241017,195300,311073693,382,382,382,382,0
20241017,195200,311073693,382,382,382,382,0
20241017,195100,311073693,382,382,382,382,0
20241017,195000,311073693,382,382,382,382,0
20241017,194900,311073693,382,382,382,382,0
20241017,194800,311073693,382,382,382,382,0
20241017,194700,311073693,382,382,382,382,0
20241017,194600,311073693,382,382,382,382,0
20241017,194500,311073693,382,382,382,382,0
20241017,194400,311073693,382,382,382,382,0
20241017,194300,311073693,382,382,382,382,0
20241017,194200,311073693,382,382,382,382,0
20241017,194100,311073693,382,382,382,382,0
20241017,194000,311073693,382,382,382,382,0
20241017,193900,311073693,382,382,382,382,0
20241017,193800,311073693,382,382,382,382,0
20241017,193700,311073693,382,382,382,382,0
20241017,193600,311073693,382,382,382,382,0
20241017,193500,311073693,382,382,382,382,0
20241017,193400,311073693,382,382,382,382,0
20241017,193300,311073693,382,382,382,382,0
20241017,193200,311073693,382,382,382,382,0
20241017,193100,311073693,382,382,382,382,0
20241017,193000,311073693,382,382,382,382,0
20241017,192900,311073693,382,382,382,382,0
20241017,192800,311073693,382,382,382,382,0
20241017,192700,311073693,382,382,382,382,19339
20241017,192600,311073693,382,382,382,382,0
20241017,192500,311073693,382,382,382,382,0
20241017,192400,311073693,382,382,382,382,0
20241017,192300,311073693,382,382,382,382,0
20241017,192200,311073693,382,382,382,382,0
20241017,192100,311073693,382,382,382,382,0
20241017,192000,311073693,382,382,382,382,0
20241017,191900,311073693,382,382,382,382,0
20241017,191800,311073693,382,382,382,382,0
20241017,191700,311073693,382,382,382,382,0
20241017,191600,311073693,382,382,382,382,0
20241017,191500,311073693,382,382,382,382,0
20241017,191400,311073693,382,382,382,382,0
20241017,191300,311073693,382,382,382,382,0
20241017,191200,311073693,382,382,382,382,0
20241017,191100,311073693,382,382,382,382,0
20241017,191000,311073693,382,382,382,382,0
20241017,190900,311073693,382,382,382,382,0
20241017,190800,311073693,382,382,382,382,0
20241017,190700,311073693,382,382,382,382,0
20241017,190600,311073693,382,382,382,382,0
20241017,190500,311073693,382,382,382,382,0
20241017,190400,311073693,382,382,382,382,0
20241017,190300,311073693,382,382,382,382,0
20241017,190200,311073693,382,382,382,382,0
20241017,190100,311073693,382,382,382,382,0
20241017,190000,311073693,382,382,382,382,0
20241017,185900,311073693,382,382,382,382,0
20241017,185800,311073693,382,382,382,382,0
20241017,185700,311073693,382,382,382,382,19339
20241017,185600,311073693,382,382,382,382,0
20241017,185500,311073693,382,382,382,382,0
20241017,185400,311073693,382,382,382,382,0
20241017,185300,311073693,382,382,382,382,0
20241017,185200,311073693,382,382,382,382,0
20241017,185100,311073693,382,382,382,382,0
20241017,185000,311073693,382,382,382,382,0
20241017,184900,311073693,382,382,382,382,0
20241017,184800,311073693,382,382,382,382,0
20241017,184700,311073693,382,382,382,382,0
20241017,184600,311073693,382,382,382,382,0
20241017,184500,311073693,382,382,382,382,0
20241017,184400,311073693,382,382,382,382,0
20241017,184300,311073693,382,382,382,382,0
20241017,184200,311073693,382,382,382,382,0
20241017,184100,311073693,382,382,382,382,0
20241017,184000,311073693,382,382,382,382,0
20241017,183900,311073693,382,382,382,382,0
20241017,183800,311073693,382,382,382,382,0
20241017,183700,311073693,382,382,382,382,0
20241017,183600,311073693,382,382,382,382,0
20241017,183500,311073693,382,382,382,382,0
20241017,183400,311073693,382,382,382,382,0
20241017,183300,311073693,382,382,382,382,0
20241017,183200,311073693,382,382,382,382,0
20241017,183100,311073693,382,382,382,382,0
20241017,183000,311073693,382,382,382,382,0
20241017,182900,311073693,382,382,382,382,0
20241017,182800,311073693,382,382,382,382,0
20241017,182700,311073693,382,382,382,382,19339
20241017,182600,311073693,382,382,382,382,0
20241017,182500,311073693,382,382,382,382,0
20241017,182400,311073693,382,382,382,382,0
20241017,182300,311073693,382,382,382,382,0
20241017,182200,311073693,382,382,382,382,0
20241017,182100,311073693,382,382,382,382,0
20241017,182000,311073693,382,382,382,382,0
20241017,181900,311073693,382,382,382,382,0
20241017,181800,311073693,382,382,382,382,0
20241017,181700,311073693,382,382,382,382,0
20241017,181600,311073693,382,382,382,382,0
20241017,181500,311073693,382,382,382,382,0
20241017,181400,311073693,382,382,382,382,0
20241017,181300,311073693,382,382,382,382,0
20241017,181200,311073693,382,382,382,382,0
20241017,181100,311073693,382,382,382,382,0
20241017,181000,311073693,382,382,382,382,0
20241017,180900,311073693,382,382,382,382,0
20241017,180800,311073693,382,382,382,382,0
20241017,180700,311073693,382,382,382,382,0
20241017,180600,311073693,382,382,382,382,0
20241017,180500,311073693,382,382,382,382,0
20241017,180400,311073693,382,382,382,382,0
20241017,180300,311073693,382,382,382,382,0
20241017,180200,311073693,382,382,382,382,0
20241017,180100,311073693,382,382,382,382,0
20241017,180000,311073693,382,382,382,382,0
20241017,175900,311073693,382,382,382,382,0
20241017,175800,311073693,382,382,382,382,0
20241017,175700,311073693,382,382,382,382,19339
20241017,175600,311073693,382,382,382,382,0
20241017,175500,311073693,382,382,382,382,0
20241017,175400,311073693,382,382,382,382,0
20241017,175300,311073693,382,382,382,382,0
20241017,175200,311073693,382,382,382,382,0
20241017,175100,311073693,382,382,382,382,0
20241017,175000,311073693,382,382,382,382,0
20241017,174900,311073693,382,382,382,382,0
20241017,174800,311073693,382,382,382,382,0
20241017,174700,311073693,382,382,382,382,0
20241017,174600,311073693,382,382,382,382,0
20241017,174500,311073693,382,382,382,382,0
20241017,174400,311073693,382,382,382,382,0
20241017,174300,311073693,382,382,382,382,0
20241017,174200,311073693,382,382,382,382,0
20241017,174100,311073693,382,382,382,382,0
20241017,174000,311073693,382,382,382,382,0
20241017,173900,311073693,382,382,382,382,0
20241017,173800,311073693,382,382,382,382,0
20241017,173700,311073693,382,382,382,382,0
20241017,173600,311073693,382,382,382,382,0
20241017,173500,311073693,382,382,382,382,0
20241017,173400,311073693,382,382,382,382,0
20241017,173300,311073693,382,382,382,382,0
20241017,173200,311073693,382,382,382,382,0
20241017,173100,311073693,382,382,382,382,0
20241017,173000,311073693,382,382,382,382,0
20241017,172900,311073693,382,382,382,382,0
20241017,172800,311073693,382,382,382,382,0
20241017,172700,311073693,382,382,382,382,19339
20241017,172600,311073693,382,382,382,382,0
20241017,172500,311073693,382,382,382,382,0
20241017,172400,311073693,382,382,382,382,0
20241017,172300,311073693,382,382,382,382,0
20241017,172200,311073693,382,382,382,382,0
20241017,172100,311073693,382,382,382,382,0
20241017,172000,311073693,382,382,382,382,0
20241017,171900,311073693,382,382,382,382,0
20241017,171800,311073693,382,382,382,382,0
20241017,171700,311073693,382,382,382,382,0
20241017,171600,311073693,382,382,382,382,0
20241017,171500,311073693,382,382,382,382,0
20241017,171400,311073693,382,382,382,382,0
20241017,171300,311073693,382,382,382,382,0
20241017,171200,311073693,382,382,382,382,0
20241017,171100,311073693,382,382,382,382,0
20241017,171000,311073693,382,382,382,382,0
20241017,170900,311073693,382,382,382,382,0
20241017,170800,311073693,382,382,382,382,0
20241017,170700,311073693,382,382,382,382,0
20241017,170600,311073693,382,382,382,382,0
20241017,170500,311073693,382,382,382,382,0
20241017,170400,311073693,382,382,382,382,0
20241017,170300,311073693,382,382,382,382,0
20241017,170200,311073693,382,382,382,382,0
20241017,170100,311073693,382,382,382,382,0
20241017,170000,311073693,382,382,382,382,0
20241017,165900,311073693,382,382,382,382,0
20241017,165800,311073693,382,382,382,382,0
20241017,165700,311073693,382,382,382,382,19339
20241017,165600,311073693,382,382,382,382,0
20241017,165500,311073693,382,382,382,382,0
20241017,165400,311073693,382,382,382,382,0
20241017,165300,311073693,382,382,382,382,0
20241017,165200,311073693,382,382,382,382,0
20241017,165100,311073693,382,382,382,382,0
20241017,165000,311073693,382,382,382,382,0
20241017,164900,311073693,382,382,382,382,0
20241017,164800,311073693,382,382,382,382,0
20241017,164700,311073693,382,382,382,382,0
20241017,164600,311073693,382,382,382,382,0
20241017,164500,311073693,382,382,382,382,0
20241017,164400,311073693,382,382,382,382,0
20241017,164300,311073693,382,382,382,382,0
20241017,164200,311073693,382,382,382,382,0
20241017,164100,311073693,382,382,382,382,0
20241017,164000,311073693,382,382,382,382,0
20241017,163900,311073693,382,382,382,382,0
20241017,163800,311073693,382,382,382,382,0
20241017,163700,311073693,382,382,382,382,0
20241017,163600,311073693,382,382,382,382,0
20241017,163500,311073693,382,382,382,382,0
20241017,163400,311073693,382,382,382,382,0
20241017,163300,311073693,382,382,382,382,0
20241017,163200,311073693,382,382,382,382,0
20241017,163100,311073693,382,382,382,382,0
20241017,163000,311073693,382,382,382,382,0
20241017,162900,311073693,382,382,382,382,0
20241017,162800,311073693,382,382,382,382,0
20241017,162700,311073693,382,382,382,382,19339
20241017,162600,311073693,382,382,382,382,0
20241017,162500,311073693,382,382,382,382,0
20241017,162400,311073693,382,382,382,382,0
20241017,162300,311073693,382,382,382,382,0
20241017,162200,311073693,382,382,382,382,0
20241017,162100,311073693,382,382,382,382,0
20241017,162000,311073693,382,382,382,382,0
20241017,161900,311073693,382,382,382,382,0
20241017,161800,311073693,382,382,382,382,0
20241017,161700,311073693,382,382,382,382,0
20241017,161600,311073693,382,382,382,382,0
20241017,161500,311073693,382,382,382,382,0
20241017,161400,311073693,382,382,382,382,0
20241017,161300,311073693,382,382,382,382,0
20241017,161200,311073693,382,382,382,382,0
20241017,161100,311073693,382,382,382,382,0
20241017,161000,311073693,382,382,382,382,0
20241017,160900,311073693,382,382,382,382,0
20241017,160800,311073693,382,382,382,382,0
20241017,160700,311073693,382,382,382,382,0
20241017,160600,311073693,382,382,382,382,0
20241017,160500,311073693,382,382,382,382,0
20241017,160400,311073693,382,382,382,382,0
20241017,160300,311073693,382,382,382,382,0
20241017,160200,311073693,382,382,382,382,0
20241017,160100,311073693,382,382,382,382,0
20241017,160000,311073693,382,382,382,382,0
20241017,155900,311073693,382,382,382,382,0
20241017,155800,311073693,382,382,382,382,0
20241017,155700,311073693,382,382,382,382,19339
20241017,155600,311073693,382,382,382,382,0
20241017,155500,311073693,382,382,382,382,0
20241017,155400,311073693,382,382,382,382,0
20241017,155300,311073693,382,382,382,382,0
20241017,155200,311073693,382,382,382,382,0
20241017,155100,311073693,382,382,382,382,0
20241017,155000,311073693,382,382,382,382,0
20241017,154900,311073693,382,382,382,382,0
20241017,154800,311073693,382,382,382,382,0
20241017,154700,311073693,382,382,382,382,0
20241017,154600,311073693,382,382,382,382,0
20241017,154500,311073693,382,382,382,382,0
20241017,154400,311073693,382,382,382,382,0
20241017,154300,311073693,382,382,382,382,0
20241017,154200,311073693,382,382,382,382,0
20241017,154100,311073693,382,382,382,382,0
20241017,154000,311073693,382,382,382,382,0
20241017,153900,311073693,382,382,382,382,0
20241017,153800,311073693,382,382,382,382,0
20241017,153700,311073693,382,382,382,382,0
20241017,153600,311073693,382,382,382,382,0
20241017,153500,311073693,382,382,382,382,0
20241017,153400,311073693,382,382,382,382,0
20241017,153300,311073693,382,382,382,382,0
20241017,153200,311073693,382,382,382,382,0
20241017,153100,311073693,382,382,382,382,0
20241017,153000,311073693,382,382,382,382,19339
20241017,152900,303686195,383,383,383,383,0
20241017,152800,303686195,383,383,383,383,0
20241017,152700,303686195,383,383,383,383,0
20241017,152600,303686195,383,383,383,383,0
20241017,152500,303686195,383,383,383,383,0
20241017,152400,303686195,383,383,383,383,0
20241017,152300,303686195,383,383,383,383,0
20241017,152200,303686195,383,383,383,383,0
20241017,152100,303686195,383,383,383,383,0
20241017,152000,303686195,383,383,383,383,0
20241017,151900,303686195,383,383,383,382,8582
20241017,151800,300399368,383,383,383,383,1048
20241017,151700,299997984,383,382,383,382,126
20241017,151600,299949826,383,383,383,383,178
20241017,151500,299881652,383,383,383,382,2403
20241017,151400,298962625,383,382,383,382,337
20241017,151300,298833890,382,383,383,382,1600
20241017,151200,298222090,382,382,382,382,190
20241017,151100,298149510,382,382,382,382,4594
20241017,151000,296394602,383,382,383,382,8427
20241017,150900,293175487,382,382,382,382,27
20241017,150800,293165173,382,382,382,382,23
20241017,150700,293156387,382,382,382,382,8000
20241017,150600,290100387,382,382,382,382,1029
20241017,150500,289707309,382,382,382,382,136
20241017,150400,289655357,382,383,383,382,2501
20241017,150300,288699974,382,382,383,381,30322
20241017,150200,277130732,383,383,383,382,140
20241017,150100,277077212,383,383,383,383,17
20241017,150000,277070701,383,383,383,383,14
20241017,145900,277065339,383,383,383,383,30
20241017,145800,277053849,383,383,383,383,0
20241017,145700,277053849,383,383,383,383,3800
20241017,145600,275598449,382,382,382,382,0
20241017,145500,275598449,382,382,382,382,758
20241017,145400,275308893,382,382,382,382,2212
20241017,145300,274463909,382,382,382,382,85
20241017,145200,274431439,382,382,382,382,1389
20241017,145100,273900841,382,383,383,382,6363
20241017,145000,271470174,382,383,383,382,1011
20241017,144900,271083961,383,383,383,383,271
20241017,144800,270980168,383,383,383,383,171
20241017,144700,270914675,383,382,383,382,2001
20241017,144600,270150292,383,383,383,383,2
20241017,144500,270149526,383,383,383,383,2
20241017,144400,270148760,383,383,383,383,347
20241017,144300,270015859,383,383,383,383,0
20241017,144200,270015859,383,382,383,382,560
20241017,144100,269801935,382,382,383,382,5
20241017,144000,269800022,383,383,383,382,225
20241017,143900,269713848,382,383,383,382,6821
20241017,143800,267108211,382,382,382,382,10366
20241017,143700,263148399,382,383,383,382,9
20241017,143600,263144953,383,383,383,383,0
20241017,143500,263144953,383,383,383,383,20
20241017,143400,263137293,382,382,382,382,9
20241017,143300,263133855,383,383,383,383,100
20241017,143200,263095555,383,383,383,383,239
20241017,143100,263004018,383,383,383,383,150
20241017,143000,262946568,383,383,383,383,46
20241017,142900,262928950,383,383,383,383,50
20241017,142800,262909800,383,383,383,383,1
20241017,142700,262909417,382,382,382,382,0
20241017,142600,262909417,382,382,382,382,0
20241017,142500,262909417,382,382,382,382,0
20241017,142400,262909417,382,382,382,382,13300
20241017,142300,257828817,382,382,382,382,0
20241017,142200,257828817,382,383,383,382,17181
20241017,142100,251248575,383,383,383,383,63
20241017,142000,251224446,382,382,382,382,0
20241017,141900,251224446,382,382,382,382,3503
20241017,141800,249886300,383,383,383,382,131
20241017,141700,249836137,383,383,383,383,6484
20241017,141600,247352765,382,382,382,382,0
20241017,141500,247352765,382,382,382,382,2450
20241017,141400,246416865,382,382,382,382,0
20241017,141300,246416865,382,382,382,382,130
20241017,141200,246367205,383,383,383,383,41
20241017,141100,246351502,383,383,383,383,665
20241017,141000,246096807,383,383,383,382,2103
20241017,140900,245291460,383,383,383,383,105
20241017,140800,245251245,383,383,383,383,29
20241017,140700,245240138,383,383,383,383,3
20241017,140600,245238989,383,383,383,383,4
20241017,140500,245237457,383,383,383,383,155
20241017,140400,245178092,383,383,383,383,1336
20241017,140300,244666404,383,383,383,383,13
20241017,140200,244661425,383,383,383,383,20
20241017,140100,244653765,383,383,383,383,1
20241017,140000,244653382,382,382,382,382,6150
20241017,135900,242304082,382,382,382,382,0
20241017,135800,242304082,382,382,382,382,0
20241017,135700,242304082,382,382,382,382,0
20241017,135600,242304082,382,383,383,382,157
20241017,135500,242243958,383,383,383,383,5
20241017,135400,242242043,382,382,382,382,1
20241017,135300,242241661,383,383,383,383,24
20241017,135200,242232469,382,382,382,382,0
20241017,135100,242232469,382,382,382,382,100
20241017,135000,242194269,383,383,383,383,156
20241017,134900,242134521,383,383,383,383,100
20241017,134800,242096221,383,383,383,383,2758
20241017,134700,241039907,383,383,383,383,2310
20241017,134600,240155177,383,383,383,383,299
20241017,134500,240040660,383,383,383,383,1
20241017,134400,240040277,382,382,382,382,0
20241017,134300,240040277,382,382,382,382,0
20241017,134200,240040277,382,382,382,382,7
20241017,134100,240037603,383,383,383,383,4240
20241017,134000,238413683,383,383,383,383,112
20241017,133900,238370787,383,383,383,383,0
20241017,133800,238370787,383,383,383,383,100
20241017,133700,238332487,383,383,383,383,1
20241017,133600,238332104,383,383,383,383,0
20241017,133500,238332104,383,383,383,383,2000
20241017,133400,237566104,383,383,383,383,42
20241017,133300,237550018,383,383,383,383,15
20241017,133200,237544273,383,383,383,383,7
20241017,133100,237541592,383,383,383,383,1001
20241017,133000,237158209,382,382,382,382,3000
20241017,132900,236012209,383,383,383,383,5
20241017,132800,236010294,383,383,383,383,100
20241017,132700,235971994,383,383,383,383,301
20241017,132600,235856711,383,383,383,383,20
20241017,132500,235849051,383,382,383,382,6152
20241017,132400,233498957,383,383,383,383,1
20241017,132300,233498574,383,383,383,383,1
20241017,132200,233498191,383,383,383,383,9
20241017,132100,233494744,383,383,383,383,1
20241017,132000,233494361,382,382,382,382,0
20241017,131900,233494361,382,383,383,382,271
20241017,131800,233390836,383,383,383,383,72
20241017,131700,233363260,383,383,383,383,550
20241017,131600,233152610,383,383,383,383,500
20241017,131500,232961110,384,384,384,384,0
20241017,131400,232961110,384,384,384,384,0
20241017,131300,232961110,384,384,384,384,1
20241017,131200,232960726,382,382,382,382,400
20241017,131100,232807926,382,382,382,382,2747
20241017,131000,231758572,382,383,383,382,5333
20241017,130900,229719716,384,384,384,384,200
20241017,130800,229642916,384,384,384,384,0
20241017,130700,229642916,384,384,384,384,2
20241017,130600,229642148,384,384,384,384,7
20241017,130500,229639460,384,383,384,383,350
20241017,130400,229505406,383,383,383,383,49
20241017,130300,229486639,384,384,384,384,0
20241017,130200,229486639,384,384,384,384,1
20241017,130100,229486255,384,384,384,384,44
20241017,130000,229469359,382,383,383,382,8000
20241017,125900,226413099,384,384,384,384,0
20241017,125800,226413099,384,384,384,384,0
20241017,125700,226413099,384,384,384,384,0
20241017,125600,226413099,384,384,384,384,0
20241017,125500,226413099,384,383,384,383,101
20241017,125400,226374415,383,383,383,383,10
20241017,125300,226370585,384,383,384,383,2926
20241017,125200,225248573,383,383,383,383,32
20241017,125100,225236317,383,383,383,383,8
20241017,125000,225233253,382,382,382,382,1772
20241017,124900,224556349,383,383,383,383,0
20241017,124800,224556349,383,383,383,383,305
20241017,124700,224439534,383,383,383,383,1210
20241017,124600,223976104,383,383,383,383,2754
20241017,124500,222921322,383,383,383,383,9
20241017,124400,222917875,383,383,383,383,0
20241017,124300,222917875,383,383,383,383,460
20241017,124200,222741695,383,383,383,383,4584
20241017,124100,220986023,383,383,383,383,2
20241017,124000,220985257,383,383,383,383,0
20241017,123900,220985257,383,383,383,383,0
20241017,123800,220985257,383,383,383,383,928
20241017,123700,220629833,383,382,383,382,164
20241017,123600,220567163,383,383,383,383,0
20241017,123500,220567163,383,383,383,383,100
20241017,123400,220528863,383,383,383,383,201
20241017,123300,220451880,382,382,382,382,600
20241017,123200,220222680,383,383,383,383,30
20241017,123100,220211190,383,383,383,383,13
20241017,123000,220206211,383,383,383,383,58
20241017,122900,220183997,383,383,383,383,1
20241017,122800,220183614,383,384,384,383,3005
20241017,122700,219030699,384,384,384,384,190
20241017,122600,218957739,384,384,384,384,50
20241017,122500,218938539,384,384,384,384,308
20241017,122400,218820267,384,384,384,384,0
20241017,122300,218820267,384,384,384,384,420
20241017,122200,218658987,384,384,384,384,1400
20241017,122100,218121387,384,384,384,384,1027
20241017,122000,217727019,382,382,382,382,6971
20241017,121900,215064097,383,383,383,383,501
20241017,121800,214872214,383,383,383,383,291
20241017,121700,214760761,382,382,382,382,252
20241017,121600,214664497,383,383,383,383,10
20241017,121500,214660667,383,383,383,383,0
20241017,121400,214660667,383,383,383,383,28556
20241017,121300,203723719,384,384,384,384,3000
20241017,121200,202571719,383,383,383,383,0
20241017,121100,202571719,383,384,384,383,110
20241017,121000,202529579,384,384,384,383,176
20241017,120900,202462135,384,384,384,384,30
20241017,120800,202450615,383,383,383,383,1
20241017,120700,202450232,384,384,384,384,557
20241017,120600,202236344,384,383,384,383,218
20241017,120500,202152832,384,384,384,384,2000
20241017,120400,201384832,384,384,384,384,0
20241017,120300,201384832,384,384,384,384,40
20241017,120200,201369472,383,383,383,383,0
20241017,120100,201369472,383,383,383,383,4
20241017,120000,201367940,383,383,383,383,0
20241017,115900,201367940,383,383,383,383,24
20241017,115800,201358748,384,383,384,383,1002
20241017,115700,200974981,384,384,384,384,2
20241017,115600,200974213,384,384,384,384,4033
20241017,115500,199425541,384,384,384,384,11
20241017,115400,199421317,383,383,383,383,0
20241017,115300,199421317,383,383,383,383,3200
20241017,115200,198195717,383,383,383,383,0
20241017,115100,198195717,383,384,384,383,397
20241017,115000,198043272,384,384,384,384,0
20241017,114900,198043272,384,384,384,384,100
20241017,114800,198004872,384,384,384,384,22
20241017,114700,197996424,384,384,384,384,14
20241017,114600,197991048,384,383,384,383,164
20241017,114500,197928136,383,383,383,383,0
20241017,114400,197928136,383,383,383,383,144
20241017,114300,197872984,383,383,383,383,0
20241017,114200,197872984,383,383,383,383,635
20241017,114100,197629779,383,383,383,383,0
20241017,114000,197629779,383,383,383,383,659
20241017,113900,197377382,383,384,384,383,294
20241017,113800,197264779,383,383,383,383,0
20241017,113700,197264779,383,384,384,383,1232
20241017,113600,196792913,384,384,384,384,72
20241017,113500,196765265,384,384,384,384,7618
20241017,113400,193839953,384,384,384,384,1
20241017,113300,193839569,383,383,383,383,1300
20241017,113200,193341669,383,383,383,383,0
20241017,113100,193341669,383,383,383,383,30
20241017,113000,193330179,383,383,383,383,30
20241017,112900,193318689,383,383,383,383,2013
20241017,112800,192547710,384,384,384,384,0
20241017,112700,192547710,384,384,384,384,5
20241017,112600,192545790,384,384,384,384,0
20241017,112500,192545790,384,384,384,384,100
20241017,112400,192507390,384,384,384,384,0
20241017,112300,192507390,384,384,384,384,0
20241017,112200,192507390,384,384,384,384,0
20241017,112100,192507390,384,384,384,384,0
20241017,112000,192507390,384,384,384,384,509
20241017,111900,192311934,384,384,384,384,41
20241017,111800,192296190,384,384,384,384,0
20241017,111700,192296190,384,384,384,384,0
20241017,111600,192296190,384,384,384,384,50
20241017,111500,192276990,384,384,384,384,0
20241017,111400,192276990,384,383,384,383,130
20241017,111300,192227140,383,383,383,383,4831
20241017,111200,190376867,384,384,384,384,9
20241017,111100,190373411,384,384,384,384,1036
20241017,111000,189975587,384,383,384,383,1010
20241017,110900,189588747,384,384,384,384,22
20241017,110800,189580299,384,384,384,384,0
20241017,110700,189580299,384,383,384,383,80
20241017,110600,189549657,383,383,384,383,12
20241017,110500,189545060,384,384,384,384,37
20241017,110400,189530852,384,384,384,384,132
20241017,110300,189480164,384,384,384,384,1
20241017,110200,189479780,384,384,384,384,0
20241017,110100,189479780,384,384,384,384,198
20241017,110000,189403748,383,384,384,383,621
20241017,105900,189165384,384,384,384,384,0
20241017,105800,189165384,384,384,384,384,100
20241017,105700,189126984,384,384,384,384,0
20241017,105600,189126984,384,384,384,384,0
20241017,105500,189126984,384,384,384,384,0
20241017,105400,189126984,384,384,384,384,0
20241017,105300,189126984,384,384,384,384,0
20241017,105200,189126984,384,382,384,382,25
20241017,105100,189117430,382,382,382,382,1320
20241017,105000,188613190,382,384,384,382,8112
20241017,104900,185514206,384,384,384,384,3
20241017,104800,185513054,382,382,382,382,1555
20241017,104700,184919044,382,382,382,382,200
20241017,104600,184842644,382,382,382,382,3
20241017,104500,184841498,382,382,382,382,0
20241017,104400,184841498,382,382,382,382,288
20241017,104300,184731482,384,383,384,382,4500
20241017,104200,183010298,383,383,383,383,320
20241017,104100,182887738,383,383,383,383,380
20241017,104000,182742198,383,383,383,383,5000
20241017,103900,180827198,383,383,383,383,384
20241017,103800,180680126,383,383,383,382,3768
20241017,103700,179240482,382,382,382,382,35
20241017,103600,179227112,383,383,383,383,5
20241017,103500,179225197,383,383,383,383,2175
20241017,103400,178392172,383,383,383,383,1083
20241017,103300,177977383,382,382,382,382,3052
20241017,103200,176811519,382,382,382,382,0
20241017,103100,176811519,382,383,383,382,2261
20241017,103000,175947785,382,382,382,382,411
20241017,102900,175790783,382,382,382,382,454
20241017,102800,175617355,382,382,382,382,92
20241017,102700,175582211,381,381,381,381,0
20241017,102600,175582211,381,381,381,381,6000
20241017,102500,173296211,381,383,383,381,32287
20241017,102400,160950694,383,383,383,383,100
20241017,102300,160912394,383,383,383,383,1500
20241017,102200,160337894,383,383,383,383,10
20241017,102100,160334064,383,383,383,383,4129
20241017,102000,158752657,383,383,383,383,12
20241017,101900,158748061,383,382,383,382,161
20241017,101800,158686548,383,383,383,383,1020
20241017,101700,158295888,383,384,384,383,9361
20241017,101600,154710621,383,384,384,383,2552
20241017,101500,153733187,384,384,384,383,3072
20241017,101400,152556539,384,383,384,383,2588
20241017,101300,151565318,384,382,384,382,9294
20241017,101200,148013170,383,383,383,383,32
20241017,101100,148000914,383,383,383,383,135
20241017,101000,147949209,383,383,383,383,130
20241017,100900,147899419,383,383,383,383,103
20241017,100800,147859970,383,382,383,382,3408
20241017,100700,146558112,384,384,384,384,9
20241017,100600,146554656,384,384,384,384,0
20241017,100500,146554656,384,382,384,382,100
20241017,100400,146516434,382,382,382,382,744
20241017,100300,146232226,384,382,384,381,20010
20241017,100200,138603136,384,383,384,382,13532
20241017,100100,133433296,384,383,384,382,6406
20241017,100000,130982054,384,383,384,383,1520
20241017,095900,130399893,383,383,383,383,4544
20241017,095800,128659541,384,383,384,383,14627
20241017,095700,123057396,383,383,383,383,774
20241017,095600,122760954,383,383,383,382,213
20241017,095500,122679387,383,383,383,383,531
20241017,095400,122476014,383,382,383,382,460
20241017,095300,122299953,383,383,383,383,1094
20241017,095200,121880951,382,383,383,382,3053
20241017,095100,120712684,383,383,383,382,84212
20241017,095000,88527535,383,383,383,382,9020
20241017,094900,85081875,383,383,383,383,10
20241017,094800,85078045,383,383,383,382,2703
20241017,094700,84045412,383,383,383,382,2355
20241017,094600,83143449,383,383,383,382,3289
20241017,094500,81886511,383,383,383,383,2201
20241017,094400,81043528,383,383,383,382,6292
20241017,094300,78639951,383,383,384,382,25514
20241017,094200,68888154,383,384,384,383,20619
20241017,094100,60991075,384,385,385,383,2566
20241017,094000,60007816,385,384,385,384,171
20241017,093900,59942146,384,385,385,384,1672
20241017,093800,59300096,385,385,385,383,36
20241017,093700,59286238,385,385,385,383,56221
20241017,093600,37745178,385,385,385,385,14
20241017,093500,37739788,385,385,385,383,58
20241017,093400,37717502,385,383,385,383,957
20241017,093300,37350872,385,385,385,383,3198
20241017,093200,36125658,385,385,385,385,15
20241017,093100,36119883,385,384,385,383,5303
20241017,093000,34088213,385,384,385,384,2129
20241017,092900,33270654,384,384,384,384,93
20241017,092800,33234942,385,385,385,385,20
20241017,092700,33227242,385,384,385,384,1322
20241017,092600,32719593,385,384,385,384,18
20241017,092500,32712665,385,385,385,385,529
20241017,092400,32509000,385,385,385,384,16
20241017,092300,32502850,385,384,385,384,305
20241017,092200,32385725,385,385,385,384,306
20241017,092100,32268084,385,385,385,385,58
20241017,092000,32245754,385,385,385,385,66
20241017,091900,32220344,385,384,385,383,10181
20241017,091800,28310840,385,385,385,385,130
20241017,091700,28260790,384,385,385,384,967
20241017,091600,27889416,385,385,385,385,2410
20241017,091500,26961566,385,385,385,384,536
20241017,091400,26755374,385,385,385,384,80
20241017,091300,26724625,385,384,385,383,4140
20241017,091200,25138665,385,384,385,384,8547
20241017,091100,21856608,383,384,384,383,1817
20241017,091000,21159730,384,385,385,383,7388
20241017,090900,18326106,385,385,385,385,128
20241017,090800,18276826,385,384,385,384,1906
20241017,090700,17544870,384,385,385,384,949
20241017,090600,17180040,385,385,385,385,3000
20241017,090500,16025040,385,384,385,384,22
20241017,090400,16016590,386,386,386,383,9307
20241017,090300,12449691,386,387,387,386,113
20241017,090200,12406069,387,387,387,383,2582
20241017,090100,11417059,386,384,387,384,12972
20241017,090000,6408281,384,387,387,384,16677