KissMeData/195990/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,203800,1011745196,511,511,511,511,24375
20241023,203700,1011745196,511,511,511,511,0
20241023,203600,1011745196,511,511,511,511,0
20241023,203500,1011745196,511,511,511,511,0
20241023,203400,1011745196,511,511,511,511,0
20241023,203300,1011745196,511,511,511,511,0
20241023,203200,1011745196,511,511,511,511,0
20241023,203100,1011745196,511,511,511,511,0
20241023,203000,1011745196,511,511,511,511,0
20241023,202900,1011745196,511,511,511,511,0
20241023,202800,1011745196,511,511,511,511,0
20241023,202700,1011745196,511,511,511,511,0
20241023,202600,1011745196,511,511,511,511,0
20241023,202500,1011745196,511,511,511,511,0
20241023,202400,1011745196,511,511,511,511,0
20241023,202300,1011745196,511,511,511,511,0
20241023,202200,1011745196,511,511,511,511,0
20241023,202100,1011745196,511,511,511,511,0
20241023,202000,1011745196,511,511,511,511,0
20241023,201900,1011745196,511,511,511,511,0
20241023,201800,1011745196,511,511,511,511,0
20241023,201700,1011745196,511,511,511,511,0
20241023,201600,1011745196,511,511,511,511,0
20241023,201500,1011745196,511,511,511,511,0
20241023,201400,1011745196,511,511,511,511,0
20241023,201300,1011745196,511,511,511,511,0
20241023,201200,1011745196,511,511,511,511,0
20241023,201100,1011745196,511,511,511,511,0
20241023,201000,1011745196,511,511,511,511,0
20241023,200900,1011745196,511,511,511,511,0
20241023,200800,1011745196,511,511,511,511,24375
20241023,200700,1011745196,511,511,511,511,0
20241023,200600,1011745196,511,511,511,511,0
20241023,200500,1011745196,511,511,511,511,0
20241023,200400,1011745196,511,511,511,511,0
20241023,200300,1011745196,511,511,511,511,0
20241023,200200,1011745196,511,511,511,511,0
20241023,200100,1011745196,511,511,511,511,0
20241023,200000,1011745196,511,511,511,511,0
20241023,195900,1011745196,511,511,511,511,0
20241023,195800,1011745196,511,511,511,511,0
20241023,195700,1011745196,511,511,511,511,0
20241023,195600,1011745196,511,511,511,511,0
20241023,195500,1011745196,511,511,511,511,0
20241023,195400,1011745196,511,511,511,511,0
20241023,195300,1011745196,511,511,511,511,0
20241023,195200,1011745196,511,511,511,511,0
20241023,195100,1011745196,511,511,511,511,0
20241023,195000,1011745196,511,511,511,511,0
20241023,194900,1011745196,511,511,511,511,0
20241023,194800,1011745196,511,511,511,511,0
20241023,194700,1011745196,511,511,511,511,0
20241023,194600,1011745196,511,511,511,511,0
20241023,194500,1011745196,511,511,511,511,0
20241023,194400,1011745196,511,511,511,511,0
20241023,194300,1011745196,511,511,511,511,0
20241023,194200,1011745196,511,511,511,511,0
20241023,194100,1011745196,511,511,511,511,0
20241023,194000,1011745196,511,511,511,511,0
20241023,193900,1011745196,511,511,511,511,0
20241023,193800,1011745196,511,511,511,511,24375
20241023,193700,1011745196,511,511,511,511,0
20241023,193600,1011745196,511,511,511,511,0
20241023,193500,1011745196,511,511,511,511,0
20241023,193400,1011745196,511,511,511,511,0
20241023,193300,1011745196,511,511,511,511,0
20241023,193200,1011745196,511,511,511,511,0
20241023,193100,1011745196,511,511,511,511,0
20241023,193000,1011745196,511,511,511,511,0
20241023,192900,1011745196,511,511,511,511,0
20241023,192800,1011745196,511,511,511,511,0
20241023,192700,1011745196,511,511,511,511,0
20241023,192600,1011745196,511,511,511,511,0
20241023,192500,1011745196,511,511,511,511,0
20241023,192400,1011745196,511,511,511,511,0
20241023,192300,1011745196,511,511,511,511,0
20241023,192200,1011745196,511,511,511,511,0
20241023,192100,1011745196,511,511,511,511,0
20241023,192000,1011745196,511,511,511,511,0
20241023,191900,1011745196,511,511,511,511,0
20241023,191800,1011745196,511,511,511,511,0
20241023,191700,1011745196,511,511,511,511,0
20241023,191600,1011745196,511,511,511,511,0
20241023,191500,1011745196,511,511,511,511,0
20241023,191400,1011745196,511,511,511,511,0
20241023,191300,1011745196,511,511,511,511,0
20241023,191200,1011745196,511,511,511,511,0
20241023,191100,1011745196,511,511,511,511,0
20241023,191000,1011745196,511,511,511,511,0
20241023,190900,1011745196,511,511,511,511,0
20241023,190800,1011745196,511,511,511,511,24375
20241023,190700,1011745196,511,511,511,511,0
20241023,190600,1011745196,511,511,511,511,0
20241023,190500,1011745196,511,511,511,511,0
20241023,190400,1011745196,511,511,511,511,0
20241023,190300,1011745196,511,511,511,511,0
20241023,190200,1011745196,511,511,511,511,0
20241023,190100,1011745196,511,511,511,511,0
20241023,190000,1011745196,511,511,511,511,0
20241023,185900,1011745196,511,511,511,511,0
20241023,185800,1011745196,511,511,511,511,0
20241023,185700,1011745196,511,511,511,511,0
20241023,185600,1011745196,511,511,511,511,0
20241023,185500,1011745196,511,511,511,511,0
20241023,185400,1011745196,511,511,511,511,0
20241023,185300,1011745196,511,511,511,511,0
20241023,185200,1011745196,511,511,511,511,0
20241023,185100,1011745196,511,511,511,511,0
20241023,185000,1011745196,511,511,511,511,0
20241023,184900,1011745196,511,511,511,511,0
20241023,184800,1011745196,511,511,511,511,0
20241023,184700,1011745196,511,511,511,511,0
20241023,184600,1011745196,511,511,511,511,0
20241023,184500,1011745196,511,511,511,511,0
20241023,184400,1011745196,511,511,511,511,0
20241023,184300,1011745196,511,511,511,511,0
20241023,184200,1011745196,511,511,511,511,0
20241023,184100,1011745196,511,511,511,511,0
20241023,184000,1011745196,511,511,511,511,0
20241023,183900,1011745196,511,511,511,511,0
20241023,183800,1011745196,511,511,511,511,24375
20241023,183700,1011745196,511,511,511,511,0
20241023,183600,1011745196,511,511,511,511,0
20241023,183500,1011745196,511,511,511,511,0
20241023,183400,1011745196,511,511,511,511,0
20241023,183300,1011745196,511,511,511,511,0
20241023,183200,1011745196,511,511,511,511,0
20241023,183100,1011745196,511,511,511,511,0
20241023,183000,1011745196,511,511,511,511,0
20241023,182900,1011745196,511,511,511,511,0
20241023,182800,1011745196,511,511,511,511,0
20241023,182700,1011745196,511,511,511,511,0
20241023,182600,1011745196,511,511,511,511,0
20241023,182500,1011745196,511,511,511,511,0
20241023,182400,1011745196,511,511,511,511,0
20241023,182300,1011745196,511,511,511,511,0
20241023,182200,1011745196,511,511,511,511,0
20241023,182100,1011745196,511,511,511,511,0
20241023,182000,1011745196,511,511,511,511,0
20241023,181900,1011745196,511,511,511,511,0
20241023,181800,1011745196,511,511,511,511,0
20241023,181700,1011745196,511,511,511,511,0
20241023,181600,1011745196,511,511,511,511,0
20241023,181500,1011745196,511,511,511,511,0
20241023,181400,1011745196,511,511,511,511,0
20241023,181300,1011745196,511,511,511,511,0
20241023,181200,1011745196,511,511,511,511,0
20241023,181100,1011745196,511,511,511,511,0
20241023,181000,1011745196,511,511,511,511,0
20241023,180900,1011745196,511,511,511,511,0
20241023,180800,1011745196,511,511,511,511,24375
20241023,180700,1011745196,511,511,511,511,0
20241023,180600,1011745196,511,511,511,511,0
20241023,180500,1011745196,511,511,511,511,0
20241023,180400,1011745196,511,511,511,511,0
20241023,180300,1011745196,511,511,511,511,0
20241023,180200,1011745196,511,511,511,511,0
20241023,180100,1011745196,511,511,511,511,0
20241023,180000,1011745196,511,511,511,511,0
20241023,175900,1011745196,511,511,511,511,0
20241023,175800,1011745196,511,511,511,511,0
20241023,175700,1011745196,511,511,511,511,0
20241023,175600,1011745196,511,511,511,511,0
20241023,175500,1011745196,511,511,511,511,0
20241023,175400,1011745196,511,511,511,511,0
20241023,175300,1011745196,511,511,511,511,0
20241023,175200,1011745196,511,511,511,511,0
20241023,175100,1011745196,511,511,511,511,0
20241023,175000,1011745196,511,511,511,511,0
20241023,174900,1011745196,511,511,511,511,0
20241023,174800,1011745196,511,511,511,511,0
20241023,174700,1011745196,511,511,511,511,0
20241023,174600,1011745196,511,511,511,511,0
20241023,174500,1011745196,511,511,511,511,0
20241023,174400,1011745196,511,511,511,511,0
20241023,174300,1011745196,511,511,511,511,0
20241023,174200,1011745196,511,511,511,511,0
20241023,174100,1011745196,511,511,511,511,0
20241023,174000,1011745196,511,511,511,511,0
20241023,173900,1011745196,511,511,511,511,0
20241023,173800,1011745196,511,511,511,511,24375
20241023,173700,1011745196,511,511,511,511,0
20241023,173600,1011745196,511,511,511,511,0
20241023,173500,1011745196,511,511,511,511,0
20241023,173400,1011745196,511,511,511,511,0
20241023,173300,1011745196,511,511,511,511,0
20241023,173200,1011745196,511,511,511,511,0
20241023,173100,1011745196,511,511,511,511,0
20241023,173000,1011745196,511,511,511,511,0
20241023,172900,1011745196,511,511,511,511,0
20241023,172800,1011745196,511,511,511,511,0
20241023,172700,1011745196,511,511,511,511,0
20241023,172600,1011745196,511,511,511,511,0
20241023,172500,1011745196,511,511,511,511,0
20241023,172400,1011745196,511,511,511,511,0
20241023,172300,1011745196,511,511,511,511,0
20241023,172200,1011745196,511,511,511,511,0
20241023,172100,1011745196,511,511,511,511,0
20241023,172000,1011745196,511,511,511,511,0
20241023,171900,1011745196,511,511,511,511,0
20241023,171800,1011745196,511,511,511,511,0
20241023,171700,1011745196,511,511,511,511,0
20241023,171600,1011745196,511,511,511,511,0
20241023,171500,1011745196,511,511,511,511,0
20241023,171400,1011745196,511,511,511,511,0
20241023,171300,1011745196,511,511,511,511,0
20241023,171200,1011745196,511,511,511,511,0
20241023,171100,1011745196,511,511,511,511,0
20241023,171000,1011745196,511,511,511,511,0
20241023,170900,1011745196,511,511,511,511,0
20241023,170800,1011745196,511,511,511,511,24375
20241023,170700,1011745196,511,511,511,511,0
20241023,170600,1011745196,511,511,511,511,0
20241023,170500,1011745196,511,511,511,511,0
20241023,170400,1011745196,511,511,511,511,0
20241023,170300,1011745196,511,511,511,511,0
20241023,170200,1011745196,511,511,511,511,0
20241023,170100,1011745196,511,511,511,511,0
20241023,170000,1011745196,511,511,511,511,0
20241023,165900,1011745196,511,511,511,511,0
20241023,165800,1011745196,511,511,511,511,0
20241023,165700,1011745196,511,511,511,511,0
20241023,165600,1011745196,511,511,511,511,0
20241023,165500,1011745196,511,511,511,511,0
20241023,165400,1011745196,511,511,511,511,0
20241023,165300,1011745196,511,511,511,511,0
20241023,165200,1011745196,511,511,511,511,0
20241023,165100,1011745196,511,511,511,511,0
20241023,165000,1011745196,511,511,511,511,0
20241023,164900,1011745196,511,511,511,511,0
20241023,164800,1011745196,511,511,511,511,0
20241023,164700,1011745196,511,511,511,511,0
20241023,164600,1011745196,511,511,511,511,0
20241023,164500,1011745196,511,511,511,511,0
20241023,164400,1011745196,511,511,511,511,0
20241023,164300,1011745196,511,511,511,511,0
20241023,164200,1011745196,511,511,511,511,0
20241023,164100,1011745196,511,511,511,511,0
20241023,164000,1011745196,511,511,511,511,0
20241023,163900,1011745196,511,511,511,511,0
20241023,163800,1011745196,511,511,511,511,24375
20241023,163700,1011745196,511,511,511,511,0
20241023,163600,1011745196,511,511,511,511,0
20241023,163500,1011745196,511,511,511,511,0
20241023,163400,1011745196,511,511,511,511,0
20241023,163300,1011745196,511,511,511,511,0
20241023,163200,1011745196,511,511,511,511,0
20241023,163100,1011745196,511,511,511,511,0
20241023,163000,1011745196,511,511,511,511,0
20241023,162900,1011745196,511,511,511,511,0
20241023,162800,1011745196,511,511,511,511,0
20241023,162700,1011745196,511,511,511,511,0
20241023,162600,1011745196,511,511,511,511,0
20241023,162500,1011745196,511,511,511,511,0
20241023,162400,1011745196,511,511,511,511,0
20241023,162300,1011745196,511,511,511,511,0
20241023,162200,1011745196,511,511,511,511,0
20241023,162100,1011745196,511,511,511,511,0
20241023,162000,1011745196,511,511,511,511,0
20241023,161900,1011745196,511,511,511,511,0
20241023,161800,1011745196,511,511,511,511,0
20241023,161700,1011745196,511,511,511,511,0
20241023,161600,1011745196,511,511,511,511,0
20241023,161500,1011745196,511,511,511,511,0
20241023,161400,1011745196,511,511,511,511,0
20241023,161300,1011745196,511,511,511,511,0
20241023,161200,1011745196,511,511,511,511,0
20241023,161100,1011745196,511,511,511,511,0
20241023,161000,1011745196,511,511,511,511,0
20241023,160900,1011745196,511,511,511,511,0
20241023,160800,1011745196,511,511,511,511,24375
20241023,160700,1011745196,511,511,511,511,0
20241023,160600,1011745196,511,511,511,511,0
20241023,160500,1011745196,511,511,511,511,0
20241023,160400,1011745196,511,511,511,511,0
20241023,160300,1011745196,511,511,511,511,0
20241023,160200,1011745196,511,511,511,511,0
20241023,160100,1011745196,511,511,511,511,0
20241023,160000,1011745196,511,511,511,511,0
20241023,155900,1011745196,511,511,511,511,0
20241023,155800,1011745196,511,511,511,511,0
20241023,155700,1011745196,511,511,511,511,0
20241023,155600,1011745196,511,511,511,511,0
20241023,155500,1011745196,511,511,511,511,0
20241023,155400,1011745196,511,511,511,511,0
20241023,155300,1011745196,511,511,511,511,0
20241023,155200,1011745196,511,511,511,511,0
20241023,155100,1011745196,511,511,511,511,0
20241023,155000,1011745196,511,511,511,511,0
20241023,154900,1011745196,511,511,511,511,0
20241023,154800,1011745196,511,511,511,511,0
20241023,154700,1011745196,511,511,511,511,0
20241023,154600,1011745196,511,511,511,511,0
20241023,154500,1011745196,511,511,511,511,0
20241023,154400,1011745196,511,511,511,511,0
20241023,154300,1011745196,511,511,511,511,0
20241023,154200,1011745196,511,511,511,511,0
20241023,154100,1011745196,511,511,511,511,0
20241023,154000,1011745196,511,511,511,511,0
20241023,153900,1011745196,511,511,511,511,0
20241023,153800,1011745196,511,511,511,511,24375
20241023,153700,1011745196,511,511,511,511,0
20241023,153600,1011745196,511,511,511,511,0
20241023,153500,1011745196,511,511,511,511,0
20241023,153400,1011745196,511,511,511,511,0
20241023,153300,1011745196,511,511,511,511,0
20241023,153200,1011745196,511,511,511,511,0
20241023,153100,1011745196,511,511,511,511,0
20241023,153000,1011745196,511,511,511,511,24375
20241023,152900,999289571,517,517,517,517,0
20241023,152800,999289571,517,517,517,517,0
20241023,152700,999289571,517,517,517,517,0
20241023,152600,999289571,517,517,517,517,0
20241023,152500,999289571,517,517,517,517,0
20241023,152400,999289571,517,517,517,517,0
20241023,152300,999289571,517,517,517,517,0
20241023,152200,999289571,517,517,517,517,0
20241023,152100,999289571,517,517,517,517,0
20241023,152000,999289571,517,517,517,517,0
20241023,151900,999289571,517,517,517,512,31163
20241023,151800,983271060,516,517,517,516,14083
20241023,151700,976002771,520,518,520,517,10080
20241023,151600,970790795,520,518,520,518,3201
20241023,151500,969132675,519,519,520,519,644
20241023,151400,968798438,522,519,522,519,8072
20241023,151300,964599739,516,520,520,516,15241
20241023,151200,956701099,521,521,521,521,71
20241023,151100,956664108,522,522,522,522,8292
20241023,151000,952335684,521,522,522,521,652
20241023,150900,951995892,522,522,522,522,1557
20241023,150800,951183138,522,522,522,522,50
20241023,150700,951157038,522,524,524,522,212
20241023,150600,951046162,523,522,523,522,3
20241023,150500,951044595,524,521,524,519,6237
20241023,150400,947792702,518,520,521,516,26916
20241023,150300,933827094,520,520,521,518,9096
20241023,150200,929097047,520,520,520,519,1575
20241023,150100,928278821,520,519,520,519,711
20241023,150000,927909612,518,518,518,518,5775
20241023,145900,924918162,518,519,519,515,2152
20241023,145800,923806110,519,519,519,519,0
20241023,145700,923806110,519,519,520,518,6960
20241023,145600,920197083,519,519,519,518,1214
20241023,145500,919567751,521,521,521,521,2
20241023,145400,919566709,521,521,521,521,10
20241023,145300,919561499,521,521,521,521,59
20241023,145200,919530760,521,521,521,519,391
20241023,145100,919327589,521,521,521,521,3
20241023,145000,919326026,521,522,522,521,332
20241023,144900,919153053,519,520,522,519,51649
20241023,144800,892321102,519,522,522,513,72358
20241023,144700,854942841,519,519,519,519,0
20241023,144600,854942841,519,524,524,519,30000
20241023,144500,839347874,525,525,525,525,11
20241023,144400,839342099,519,522,522,519,10000
20241023,144300,834140018,522,526,526,521,22189
20241023,144200,822543023,527,528,528,527,74
20241023,144100,822503970,526,526,526,526,6420
20241023,144000,819127050,526,526,526,526,35
20241023,143900,819108640,526,526,526,526,5000
20241023,143800,816478640,527,525,527,523,24371
20241023,143700,803674624,524,522,524,522,8264
20241023,143600,799350279,519,523,523,519,48988
20241023,143500,773852752,524,523,524,523,290
20241023,143400,773700952,524,523,524,523,279
20241023,143300,773554996,524,524,524,524,40
20241023,143200,773534036,523,524,525,523,1212
20241023,143100,772899154,524,524,524,524,99
20241023,143000,772847278,525,525,525,525,80
20241023,142900,772805278,525,525,525,525,0
20241023,142800,772805278,525,525,525,525,13
20241023,142700,772798453,523,523,523,523,1
20241023,142600,772797930,525,525,525,525,59
20241023,142500,772766955,525,523,525,523,3
20241023,142400,772765382,525,525,525,525,272
20241023,142300,772622582,525,525,525,525,81
20241023,142200,772580057,525,525,525,525,70
20241023,142100,772543307,523,524,524,523,3132
20241023,142000,770905148,526,525,526,524,5006
20241023,141900,768277000,525,525,525,525,1
20241023,141800,768276475,527,527,527,527,2
20241023,141700,768275421,525,525,525,525,1
20241023,141600,768274896,525,525,525,525,0
20241023,141500,768274896,525,526,526,525,18626
20241023,141400,758487620,528,528,528,528,0
20241023,141300,758487620,528,528,528,528,0
20241023,141200,758487620,528,529,529,526,5002
20241023,141100,755856563,526,526,526,526,0
20241023,141000,755856563,526,526,526,526,0
20241023,140900,755856563,526,529,529,526,10911
20241023,140800,750098744,529,529,529,529,54
20241023,140700,750070178,531,531,531,528,2002
20241023,140600,749013116,528,532,532,528,9703
20241023,140500,743881738,532,533,533,530,19577
20241023,140400,733503893,532,535,535,532,24963
20241023,140300,720219624,534,535,535,534,1019
20241023,140200,719675034,535,535,535,535,1833
20241023,140100,718694379,536,536,536,536,0
20241023,140000,718694379,536,535,536,535,400
20241023,135900,718480299,536,536,536,536,81
20241023,135800,718436883,535,537,537,535,1930
20241023,135700,717404331,537,537,537,537,10
20241023,135600,717398961,537,537,537,537,0
20241023,135500,717398961,537,539,539,537,72
20241023,135400,717360293,539,539,539,539,0
20241023,135300,717360293,539,539,539,539,185
20241023,135200,717260578,535,537,537,535,5100
20241023,135100,714531037,539,539,539,539,20
20241023,135000,714520257,539,539,539,539,0
20241023,134900,714520257,539,539,539,539,30
20241023,134800,714504087,537,537,537,537,0
20241023,134700,714504087,537,540,540,537,7876
20241023,134600,710251269,540,541,541,538,571
20241023,134500,709944062,541,540,541,540,25008
20241023,134400,696439741,540,539,540,539,2483
20241023,134300,695101402,539,539,539,539,4520
20241023,134200,692665122,539,539,539,539,1
20241023,134100,692664583,539,539,539,539,1
20241023,134000,692664044,538,538,538,538,2872
20241023,133900,691118908,539,539,539,539,0
20241023,133800,691118908,539,539,539,539,3436
20241023,133700,689266904,539,539,539,539,1203
20241023,133600,688618487,540,540,540,540,2000
20241023,133500,687538487,540,543,543,540,16861
20241023,133400,678397291,547,545,548,544,6749
20241023,133300,674716339,545,544,545,544,7016
20241023,133200,670899634,542,542,542,542,0
20241023,133100,670899634,542,542,542,542,0
20241023,133000,670899634,542,542,542,542,30
20241023,132900,670883374,542,542,542,542,0
20241023,132800,670883374,542,542,542,542,535
20241023,132700,670593404,541,541,541,541,7
20241023,132600,670589617,541,540,541,540,4571
20241023,132500,668117232,540,540,540,540,300
20241023,132400,667955232,542,543,543,539,8440
20241023,132300,663399989,543,543,543,543,162
20241023,132200,663312023,543,543,543,543,2
20241023,132100,663310937,543,543,543,543,0
20241023,132000,663310937,543,543,543,543,0
20241023,131900,663310937,543,542,543,542,2
20241023,131800,663309852,543,543,543,542,1572
20241023,131700,662456546,542,542,542,542,333
20241023,131600,662276060,542,542,542,542,0
20241023,131500,662276060,542,541,542,541,707
20241023,131400,661893572,540,539,540,539,2872
20241023,131300,660344564,538,538,538,538,0
20241023,131200,660344564,538,538,538,538,0
20241023,131100,660344564,538,538,538,538,1039
20241023,131000,659785582,537,537,537,537,1
20241023,130900,659785045,538,537,538,537,215
20241023,130800,659669496,538,538,538,538,0
20241023,130700,659669496,538,537,538,537,8567
20241023,130600,655061266,537,537,537,537,2
20241023,130500,655060192,534,538,538,534,55385
20241023,130400,625427611,538,539,540,538,9314
20241023,130300,620408074,540,539,540,539,2
20241023,130200,620406995,540,540,540,540,1
20241023,130100,620406455,540,540,540,540,9
20241023,130000,620401595,540,540,540,540,220
20241023,125900,620282795,540,541,541,539,4550
20241023,125800,617824900,540,540,543,540,9305
20241023,125700,612794432,540,539,540,539,805
20241023,125600,612360037,539,540,540,539,570
20241023,125500,612052238,540,541,541,539,5346
20241023,125400,609167601,542,542,542,542,200
20241023,125300,609059201,540,541,541,540,7001
20241023,125200,605273661,542,542,542,542,391
20241023,125100,605061739,542,543,543,542,2033
20241023,125000,603959350,544,544,544,544,0
20241023,124900,603959350,544,544,544,544,0
20241023,124800,603959350,544,544,544,542,976
20241023,124700,603428908,545,545,545,545,1
20241023,124600,603428363,546,546,546,546,0
20241023,124500,603428363,546,546,546,546,10
20241023,124400,603422903,545,545,545,545,840
20241023,124300,602965103,545,545,545,545,1
20241023,124200,602964558,545,546,546,543,1141
20241023,124100,602344804,546,546,546,546,0
20241023,124000,602344804,546,546,546,546,542
20241023,123900,602048872,546,546,546,546,4
20241023,123800,602046688,545,542,545,542,6490
20241023,123700,598514294,545,544,545,542,839
20241023,123600,598057879,544,543,544,543,1189
20241023,123500,597411752,542,541,543,541,20827
20241023,123400,586142731,541,543,543,540,6579
20241023,123300,582586160,544,548,548,544,45258
20241023,123200,557837034,551,548,551,548,2215
20241023,123100,556620701,548,548,548,548,0
20241023,123000,556620701,548,548,550,548,1735
20241023,122900,555666649,548,549,550,547,30728
20241023,122800,538767775,549,547,550,547,23792
20241023,122700,525702986,547,546,548,546,2195
20241023,122600,524500394,546,546,546,545,2151
20241023,122500,523325999,545,545,546,545,1604
20241023,122400,522451169,545,545,546,545,2455
20241023,122300,521110894,546,541,546,541,15365
20241023,122200,512741383,541,541,541,541,1481
20241023,122100,511940162,541,541,541,541,125
20241023,122000,511872537,539,541,541,539,1926
20241023,121900,510833315,541,541,541,541,120
20241023,121800,510768395,540,540,540,540,92
20241023,121700,510718715,541,541,541,541,113
20241023,121600,510657582,541,541,541,541,53
20241023,121500,510628909,541,543,543,541,6186
20241023,121400,507282111,543,541,543,541,10241
20241023,121300,501735101,540,539,540,539,10685
20241023,121200,495965796,539,538,539,538,16884
20241023,121100,486871363,537,537,537,537,14
20241023,121000,486863845,536,536,536,536,2
20241023,120900,486862773,537,537,537,537,0
20241023,120800,486862773,537,537,537,537,501
20241023,120700,486593736,538,538,538,538,500
20241023,120600,486324736,537,537,537,537,0
20241023,120500,486324736,537,537,538,537,1506
20241023,120400,485516009,538,538,538,538,500
20241023,120300,485247009,538,538,538,538,300
20241023,120200,485085609,538,537,538,537,580
20241023,120100,484774069,536,536,536,536,5
20241023,120000,484771389,539,539,539,539,207
20241023,115900,484659816,536,536,536,536,9589
20241023,115800,479520112,536,536,536,536,457
20241023,115700,479275160,536,536,536,536,0
20241023,115600,479275160,536,536,536,536,50
20241023,115500,479248360,536,536,536,536,81
20241023,115400,479204944,540,531,540,531,92872
20241023,115300,429099680,531,529,531,529,3373
20241023,115200,427312886,531,530,531,530,75
20241023,115100,427273062,528,532,532,528,10501
20241023,115000,421713062,531,529,531,529,472
20241023,114900,421462432,530,531,531,530,1156
20241023,114800,420849722,531,529,531,529,5093
20241023,114700,418154772,529,529,529,529,20
20241023,114600,418144192,529,529,529,525,35754
20241023,114500,399342638,530,529,530,529,514
20241023,114400,399070632,530,530,530,529,1319
20241023,114300,398371742,529,530,530,529,1304
20241023,114200,397681191,530,530,530,530,0
20241023,114100,397681191,530,534,534,530,24150
20241023,114000,384834235,536,535,536,535,950
20241023,113900,384325984,536,536,536,536,0
20241023,113800,384325984,536,537,537,536,5441
20241023,113700,381408864,537,538,538,537,1199
20241023,113600,380764971,539,539,539,539,555
20241023,113500,380465826,539,539,539,539,14
20241023,113400,380458280,539,538,539,537,1488
20241023,113300,379659008,539,539,539,538,292
20241023,113200,379501808,539,536,539,535,15703
20241023,113100,371064635,536,532,536,531,33387
20241023,113000,353248321,532,531,532,531,75
20241023,112900,353208495,532,532,532,532,215
20241023,112800,353094115,532,533,533,532,2368
20241023,112700,351832335,533,533,533,533,0
20241023,112600,351832335,533,531,533,529,11008
20241023,112500,345978310,530,531,531,530,523
20241023,112400,345701115,531,532,532,530,1753
20241023,112300,344769574,532,532,533,532,2415
20241023,112200,343484380,529,532,532,529,2002
20241023,112100,342425316,532,532,532,532,5289
20241023,112000,339611568,532,522,532,522,62165
20241023,111900,306741612,522,522,522,522,0
20241023,111800,306741612,522,521,523,521,169
20241023,111700,306653560,521,521,521,521,700
20241023,111600,306288860,520,520,520,520,5
20241023,111500,306286260,523,523,523,523,0
20241023,111400,306286260,523,523,523,523,0
20241023,111300,306286260,523,523,523,523,0
20241023,111200,306286260,523,523,523,523,0
20241023,111100,306286260,523,519,523,519,7000
20241023,111000,302633393,519,519,519,519,0
20241023,110900,302633393,519,519,519,519,0
20241023,110800,302633393,519,516,519,516,5
20241023,110700,302630810,516,518,518,516,7003
20241023,110600,299006219,519,519,519,519,60
20241023,110500,298975079,519,521,521,519,1643
20241023,110400,298121907,520,520,520,520,757
20241023,110300,297728267,520,520,520,520,2
20241023,110200,297727227,521,521,521,521,16
20241023,110100,297718891,521,521,521,521,2
20241023,110000,297717849,521,521,521,521,31
20241023,105900,297701698,520,520,520,520,2
20241023,105800,297700658,521,521,521,521,0
20241023,105700,297700658,521,521,521,521,1
20241023,105600,297700137,521,522,522,521,322
20241023,105500,297532374,521,522,522,520,656
20241023,105400,297190598,520,520,520,520,0
20241023,105300,297190598,520,520,520,520,1
20241023,105200,297190078,522,522,522,522,1
20241023,105100,297189556,522,522,522,522,20
20241023,105000,297179116,520,522,522,520,8229
20241023,104900,292898070,522,522,522,522,500
20241023,104800,292637070,522,521,522,521,568
20241023,104700,292340586,521,521,521,521,1482
20241023,104600,291568464,521,521,521,521,1551
20241023,104500,290760393,520,520,520,520,1000
20241023,104400,290240393,520,520,520,520,4372
20241023,104300,287966953,519,519,519,519,0
20241023,104200,287966953,519,518,519,518,1358
20241023,104100,287263151,518,518,518,518,1001
20241023,104000,286744633,519,519,519,519,0
20241023,103900,286744633,519,519,519,519,96
20241023,103800,286694809,519,519,519,519,0
20241023,103700,286694809,519,517,519,517,2217
20241023,103600,285548163,515,519,519,512,24556
20241023,103500,272888999,516,518,519,515,25321
20241023,103400,259831357,518,517,518,517,927
20241023,103300,259352091,516,519,519,510,110041
20241023,103200,202739366,520,520,520,520,2
20241023,103100,202738326,520,520,521,520,6871
20241023,103000,199165318,520,520,520,519,18666
20241023,102900,189471726,521,521,521,521,23
20241023,102800,189459743,521,521,521,520,701
20241023,102700,189094722,522,521,522,521,71
20241023,102600,189057661,520,520,520,520,759
20241023,102500,188662981,520,520,520,520,360
20241023,102400,188475781,520,520,520,520,20000
20241023,102300,178075781,520,523,523,520,5170
20241023,102200,175382978,523,523,523,523,2
20241023,102100,175381932,523,522,523,522,345
20241023,102000,175201757,523,521,523,521,3105
20241023,101900,173578974,521,524,524,521,1133
20241023,101800,172988114,524,526,526,523,23611
20241023,101700,160585523,527,527,527,527,2408
20241023,101600,159316507,530,527,530,527,16
20241023,101500,159308072,527,530,530,527,15174
20241023,101400,151288790,530,530,530,530,0
20241023,101300,151288790,530,530,530,530,100
20241023,101200,151235790,530,530,530,530,1823
20241023,101100,150269600,531,531,531,531,102
20241023,101000,150215438,530,530,530,530,70
20241023,100900,150178338,530,530,530,530,30
20241023,100800,150162438,529,530,530,529,223
20241023,100700,150044469,529,530,530,529,855
20241023,100600,149591367,530,529,530,529,122
20241023,100500,149526807,530,530,530,530,100
20241023,100400,149473807,530,530,530,530,0
20241023,100300,149473807,530,530,530,530,4
20241023,100200,149471687,530,530,530,530,1
20241023,100100,149471157,529,529,529,529,0
20241023,100000,149471157,529,529,529,529,633
20241023,095900,149136300,530,530,530,530,1001
20241023,095800,148605770,529,529,529,529,1642
20241023,095700,147737152,530,530,530,530,1
20241023,095600,147736622,529,532,532,529,595
20241023,095500,147421792,532,532,532,532,10
20241023,095400,147416472,532,532,532,532,14
20241023,095300,147409024,532,532,532,532,1879
20241023,095200,146409396,532,532,532,532,100
20241023,095100,146356196,532,532,532,532,0
20241023,095000,146356196,532,532,532,532,1
20241023,094900,146355664,529,529,529,529,10002
20241023,094800,141064606,529,530,530,529,221
20241023,094700,140947595,532,532,532,532,1565
20241023,094600,140115015,532,532,532,532,1
20241023,094500,140114483,532,532,532,532,21
20241023,094400,140103311,529,529,529,529,0
20241023,094300,140103311,529,530,532,529,584
20241023,094200,139793788,532,532,533,532,3075
20241023,094100,138155884,532,532,532,532,116
20241023,094000,138094172,528,528,528,528,2
20241023,093900,138093116,532,532,532,532,2
20241023,093800,138092052,528,532,532,528,2
20241023,093700,138090992,528,529,532,528,2805
20241023,093600,136607635,529,533,533,529,2
20241023,093500,136606573,529,529,529,529,1
20241023,093400,136606044,533,530,533,530,5002
20241023,093300,133948979,530,526,532,526,18738
20241023,093200,124092314,526,527,527,526,503
20241023,093100,123827236,527,529,529,527,927
20241023,093000,123336865,529,529,529,529,86
20241023,092900,123291371,530,530,532,530,422
20241023,092800,123067620,529,525,529,525,7710
20241023,092700,118994847,528,528,528,528,170
20241023,092600,118905087,528,527,528,527,1102
20241023,092500,118324247,527,526,527,526,1561
20241023,092400,117503158,526,523,526,523,1126
20241023,092300,116914055,523,523,524,523,2280
20241023,092200,115720204,523,523,523,523,1
20241023,092100,115719681,523,523,523,520,62898
20241023,092000,83006617,521,520,523,520,5314
20241023,091900,80243021,520,524,524,520,22
20241023,091800,80231569,521,523,524,521,11816
20241023,091700,74071191,524,523,524,523,2
20241023,091600,74070144,524,525,526,523,7697
20241023,091500,70033876,526,527,527,524,30472
20241023,091400,54024921,527,529,529,527,17818
20241023,091300,44623102,529,529,530,528,4586
20241023,091200,42197108,530,530,530,530,4738
20241023,091100,39685968,528,531,531,528,1478
20241023,091000,38904105,530,530,530,530,2551
20241023,090900,37552075,535,530,535,530,2701
20241023,090800,36120540,530,536,536,530,1500
20241023,090700,35324994,537,537,537,530,13054
20241023,090600,28362677,537,535,537,533,21906
20241023,090500,16643000,535,535,535,535,183
20241023,090400,16545095,535,535,535,535,1
20241023,090300,16544560,535,533,535,531,2378
20241023,090200,15276553,533,530,533,530,13714
20241023,090100,7983783,529,530,531,529,7
20241023,090000,7980075,525,526,532,525,15182