KissMeData/015590/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190500,202344870,398,398,398,398,3425
20241007,190400,202344870,398,398,398,398,0
20241007,190300,202344870,398,398,398,398,0
20241007,190200,202344870,398,398,398,398,0
20241007,190100,202344870,398,398,398,398,0
20241007,190000,202344870,398,398,398,398,0
20241007,185900,202344870,398,398,398,398,0
20241007,185800,202344870,398,398,398,398,0
20241007,185700,202344870,398,398,398,398,0
20241007,185600,202344870,398,398,398,398,0
20241007,185500,202344870,398,398,398,398,0
20241007,185400,202344870,398,398,398,398,0
20241007,185300,202344870,398,398,398,398,0
20241007,185200,202344870,398,398,398,398,0
20241007,185100,202344870,398,398,398,398,0
20241007,185000,202344870,398,398,398,398,0
20241007,184900,202344870,398,398,398,398,0
20241007,184800,202344870,398,398,398,398,0
20241007,184700,202344870,398,398,398,398,0
20241007,184600,202344870,398,398,398,398,0
20241007,184500,202344870,398,398,398,398,0
20241007,184400,202344870,398,398,398,398,0
20241007,184300,202344870,398,398,398,398,0
20241007,184200,202344870,398,398,398,398,0
20241007,184100,202344870,398,398,398,398,0
20241007,184000,202344870,398,398,398,398,0
20241007,183900,202344870,398,398,398,398,0
20241007,183800,202344870,398,398,398,398,0
20241007,183700,202344870,398,398,398,398,0
20241007,183600,202344870,398,398,398,398,0
20241007,183500,202344870,398,398,398,398,3425
20241007,183400,202344870,398,398,398,398,0
20241007,183300,202344870,398,398,398,398,0
20241007,183200,202344870,398,398,398,398,0
20241007,183100,202344870,398,398,398,398,0
20241007,183000,202344870,398,398,398,398,0
20241007,182900,202344870,398,398,398,398,0
20241007,182800,202344870,398,398,398,398,0
20241007,182700,202344870,398,398,398,398,0
20241007,182600,202344870,398,398,398,398,0
20241007,182500,202344870,398,398,398,398,0
20241007,182400,202344870,398,398,398,398,0
20241007,182300,202344870,398,398,398,398,0
20241007,182200,202344870,398,398,398,398,0
20241007,182100,202344870,398,398,398,398,0
20241007,182000,202344870,398,398,398,398,0
20241007,181900,202344870,398,398,398,398,0
20241007,181800,202344870,398,398,398,398,0
20241007,181700,202344870,398,398,398,398,0
20241007,181600,202344870,398,398,398,398,0
20241007,181500,202344870,398,398,398,398,0
20241007,181400,202344870,398,398,398,398,0
20241007,181300,202344870,398,398,398,398,0
20241007,181200,202344870,398,398,398,398,0
20241007,181100,202344870,398,398,398,398,0
20241007,181000,202344870,398,398,398,398,0
20241007,180900,202344870,398,398,398,398,0
20241007,180800,202344870,398,398,398,398,0
20241007,180700,202344870,398,398,398,398,0
20241007,180600,202344870,398,398,398,398,0
20241007,180500,202344870,398,398,398,398,3425
20241007,180400,202344870,398,398,398,398,0
20241007,180300,202344870,398,398,398,398,0
20241007,180200,202344870,398,398,398,398,0
20241007,180100,202344870,398,398,398,398,0
20241007,180000,202344870,398,398,398,398,0
20241007,175900,202344870,398,398,398,398,0
20241007,175800,202344870,398,398,398,398,0
20241007,175700,202344870,398,398,398,398,0
20241007,175600,202344870,398,398,398,398,0
20241007,175500,202344870,398,398,398,398,0
20241007,175400,202344870,398,398,398,398,0
20241007,175300,202344870,398,398,398,398,0
20241007,175200,202344870,398,398,398,398,0
20241007,175100,202344870,398,398,398,398,0
20241007,175000,202344870,398,398,398,398,0
20241007,174900,202344870,398,398,398,398,0
20241007,174800,202344870,398,398,398,398,0
20241007,174700,202344870,398,398,398,398,0
20241007,174600,202344870,398,398,398,398,0
20241007,174500,202344870,398,398,398,398,0
20241007,174400,202344870,398,398,398,398,0
20241007,174300,202344870,398,398,398,398,0
20241007,174200,202344870,398,398,398,398,0
20241007,174100,202344870,398,398,398,398,0
20241007,174000,202344870,398,398,398,398,0
20241007,173900,202344870,398,398,398,398,0
20241007,173800,202344870,398,398,398,398,0
20241007,173700,202344870,398,398,398,398,0
20241007,173600,202344870,398,398,398,398,0
20241007,173500,202344870,398,398,398,398,3425
20241007,173400,202344870,398,398,398,398,0
20241007,173300,202344870,398,398,398,398,0
20241007,173200,202344870,398,398,398,398,0
20241007,173100,202344870,398,398,398,398,0
20241007,173000,202344870,398,398,398,398,0
20241007,172900,202344870,398,398,398,398,0
20241007,172800,202344870,398,398,398,398,0
20241007,172700,202344870,398,398,398,398,0
20241007,172600,202344870,398,398,398,398,0
20241007,172500,202344870,398,398,398,398,0
20241007,172400,202344870,398,398,398,398,0
20241007,172300,202344870,398,398,398,398,0
20241007,172200,202344870,398,398,398,398,0
20241007,172100,202344870,398,398,398,398,0
20241007,172000,202344870,398,398,398,398,0
20241007,171900,202344870,398,398,398,398,0
20241007,171800,202344870,398,398,398,398,0
20241007,171700,202344870,398,398,398,398,0
20241007,171600,202344870,398,398,398,398,0
20241007,171500,202344870,398,398,398,398,0
20241007,171400,202344870,398,398,398,398,0
20241007,171300,202344870,398,398,398,398,0
20241007,171200,202344870,398,398,398,398,0
20241007,171100,202344870,398,398,398,398,0
20241007,171000,202344870,398,398,398,398,0
20241007,170900,202344870,398,398,398,398,0
20241007,170800,202344870,398,398,398,398,0
20241007,170700,202344870,398,398,398,398,0
20241007,170600,202344870,398,398,398,398,0
20241007,170500,202344870,398,398,398,398,3425
20241007,170400,202344870,398,398,398,398,0
20241007,170300,202344870,398,398,398,398,0
20241007,170200,202344870,398,398,398,398,0
20241007,170100,202344870,398,398,398,398,0
20241007,170000,202344870,398,398,398,398,0
20241007,165900,202344870,398,398,398,398,0
20241007,165800,202344870,398,398,398,398,0
20241007,165700,202344870,398,398,398,398,0
20241007,165600,202344870,398,398,398,398,0
20241007,165500,202344870,398,398,398,398,0
20241007,165400,202344870,398,398,398,398,0
20241007,165300,202344870,398,398,398,398,0
20241007,165200,202344870,398,398,398,398,0
20241007,165100,202344870,398,398,398,398,0
20241007,165000,202344870,398,398,398,398,0
20241007,164900,202344870,398,398,398,398,0
20241007,164800,202344870,398,398,398,398,0
20241007,164700,202344870,398,398,398,398,0
20241007,164600,202344870,398,398,398,398,0
20241007,164500,202344870,398,398,398,398,0
20241007,164400,202344870,398,398,398,398,0
20241007,164300,202344870,398,398,398,398,0
20241007,164200,202344870,398,398,398,398,0
20241007,164100,202344870,398,398,398,398,0
20241007,164000,202344870,398,398,398,398,0
20241007,163900,202344870,398,398,398,398,0
20241007,163800,202344870,398,398,398,398,0
20241007,163700,202344870,398,398,398,398,0
20241007,163600,202344870,398,398,398,398,0
20241007,163500,202344870,398,398,398,398,3425
20241007,163400,202344870,398,398,398,398,0
20241007,163300,202344870,398,398,398,398,0
20241007,163200,202344870,398,398,398,398,0
20241007,163100,202344870,398,398,398,398,0
20241007,163000,202344870,398,398,398,398,0
20241007,162900,202344870,398,398,398,398,0
20241007,162800,202344870,398,398,398,398,0
20241007,162700,202344870,398,398,398,398,0
20241007,162600,202344870,398,398,398,398,0
20241007,162500,202344870,398,398,398,398,0
20241007,162400,202344870,398,398,398,398,0
20241007,162300,202344870,398,398,398,398,0
20241007,162200,202344870,398,398,398,398,0
20241007,162100,202344870,398,398,398,398,0
20241007,162000,202344870,398,398,398,398,0
20241007,161900,202344870,398,398,398,398,0
20241007,161800,202344870,398,398,398,398,0
20241007,161700,202344870,398,398,398,398,0
20241007,161600,202344870,398,398,398,398,0
20241007,161500,202344870,398,398,398,398,0
20241007,161400,202344870,398,398,398,398,0
20241007,161300,202344870,398,398,398,398,0
20241007,161200,202344870,398,398,398,398,0
20241007,161100,202344870,398,398,398,398,0
20241007,161000,202344870,398,398,398,398,0
20241007,160900,202344870,398,398,398,398,0
20241007,160800,202344870,398,398,398,398,0
20241007,160700,202344870,398,398,398,398,0
20241007,160600,202344870,398,398,398,398,0
20241007,160500,202344870,398,398,398,398,3425
20241007,160400,202344870,398,398,398,398,0
20241007,160300,202344870,398,398,398,398,0
20241007,160200,202344870,398,398,398,398,0
20241007,160100,202344870,398,398,398,398,0
20241007,160000,202344870,398,398,398,398,0
20241007,155900,202344870,398,398,398,398,0
20241007,155800,202344870,398,398,398,398,0
20241007,155700,202344870,398,398,398,398,0
20241007,155600,202344870,398,398,398,398,0
20241007,155500,202344870,398,398,398,398,0
20241007,155400,202344870,398,398,398,398,0
20241007,155300,202344870,398,398,398,398,0
20241007,155200,202344870,398,398,398,398,0
20241007,155100,202344870,398,398,398,398,0
20241007,155000,202344870,398,398,398,398,0
20241007,154900,202344870,398,398,398,398,0
20241007,154800,202344870,398,398,398,398,0
20241007,154700,202344870,398,398,398,398,0
20241007,154600,202344870,398,398,398,398,0
20241007,154500,202344870,398,398,398,398,0
20241007,154400,202344870,398,398,398,398,0
20241007,154300,202344870,398,398,398,398,0
20241007,154200,202344870,398,398,398,398,0
20241007,154100,202344870,398,398,398,398,0
20241007,154000,202344870,398,398,398,398,0
20241007,153900,202344870,398,398,398,398,0
20241007,153800,202344870,398,398,398,398,0
20241007,153700,202344870,398,398,398,398,0
20241007,153600,202344870,398,398,398,398,0
20241007,153500,202344870,398,398,398,398,3425
20241007,153400,202344870,398,398,398,398,0
20241007,153300,202344870,398,398,398,398,0
20241007,153200,202344870,398,398,398,398,0
20241007,153100,202344870,398,398,398,398,0
20241007,153000,202344870,398,398,398,398,3425
20241007,152900,200981720,398,398,398,398,0
20241007,152800,200981720,398,398,398,398,0
20241007,152700,200981720,398,398,398,398,0
20241007,152600,200981720,398,398,398,398,0
20241007,152500,200981720,398,398,398,398,0
20241007,152400,200981720,398,398,398,398,0
20241007,152300,200981720,398,398,398,398,0
20241007,152200,200981720,398,398,398,398,0
20241007,152100,200981720,398,398,398,398,0
20241007,152000,200981720,398,398,398,398,0
20241007,151900,200981720,398,398,398,398,0
20241007,151800,200981720,398,398,398,398,100
20241007,151700,200941920,398,398,398,398,5
20241007,151600,200939930,398,398,398,398,0
20241007,151500,200939930,398,398,398,398,1
20241007,151400,200939532,397,397,397,397,3531
20241007,151300,199537725,397,397,397,397,52
20241007,151200,199517081,397,397,397,397,0
20241007,151100,199517081,397,397,397,397,26
20241007,151000,199506759,397,396,397,396,692
20241007,150900,199232721,396,396,396,396,0
20241007,150800,199232721,396,396,396,396,4774
20241007,150700,197342217,396,396,396,396,0
20241007,150600,197342217,396,396,396,396,2549
20241007,150500,196332813,396,396,396,396,0
20241007,150400,196332813,396,396,396,396,0
20241007,150300,196332813,396,396,396,396,0
20241007,150200,196332813,396,396,396,396,50
20241007,150100,196313013,396,396,396,396,0
20241007,150000,196313013,396,396,396,396,2
20241007,145900,196312221,396,396,396,396,1
20241007,145800,196311825,396,396,396,396,1
20241007,145700,196311429,397,397,397,397,1
20241007,145600,196311032,396,397,397,396,21
20241007,145500,196302696,396,396,396,396,1
20241007,145400,196302300,396,396,396,396,20818
20241007,145300,188058372,396,396,396,396,5237
20241007,145200,185984520,396,396,396,396,2
20241007,145100,185983728,396,396,397,396,122
20241007,145000,185935414,396,396,396,396,1
20241007,144900,185935018,396,396,396,396,1
20241007,144800,185934622,396,396,396,396,3
20241007,144700,185933434,396,396,396,396,1
20241007,144600,185933038,396,396,396,396,1
20241007,144500,185932642,396,396,396,396,1
20241007,144400,185932246,396,396,396,396,0
20241007,144300,185932246,396,396,396,396,2
20241007,144200,185931454,397,397,397,397,21
20241007,144100,185923117,396,396,396,396,17
20241007,144000,185916385,396,396,396,396,1
20241007,143900,185915989,396,396,396,396,9076
20241007,143800,182321893,396,396,396,396,2
20241007,143700,182321101,397,397,397,397,0
20241007,143600,182321101,397,397,397,396,4
20241007,143500,182319514,396,397,397,396,2
20241007,143400,182318721,396,396,396,396,1
20241007,143300,182318325,397,396,397,396,2
20241007,143200,182317532,397,397,397,397,1
20241007,143100,182317135,396,396,396,396,2
20241007,143000,182316343,397,397,397,397,1
20241007,142900,182315946,396,396,396,396,1
20241007,142800,182315550,397,396,397,396,3
20241007,142700,182314360,397,397,397,397,34
20241007,142600,182300862,397,396,397,396,37
20241007,142500,182286175,397,397,397,397,1
20241007,142400,182285778,396,396,396,396,0
20241007,142300,182285778,396,396,396,396,3
20241007,142200,182284590,397,397,397,397,516
20241007,142100,182079738,396,397,397,396,11
20241007,142000,182075373,397,397,397,396,196
20241007,141900,181997562,398,398,398,398,2
20241007,141800,181996766,398,397,398,397,2
20241007,141700,181995971,398,397,398,397,11
20241007,141600,181991603,397,397,398,397,4662
20241007,141500,180136169,397,398,398,397,61
20241007,141400,180111951,397,397,397,397,1
20241007,141300,180111554,398,396,398,396,2
20241007,141200,180110760,398,398,398,398,1
20241007,141100,180110362,396,396,396,396,2
20241007,141000,180109570,396,396,396,396,0
20241007,140900,180109570,396,396,396,396,1
20241007,140800,180109174,396,396,396,396,0
20241007,140700,180109174,396,396,396,396,1
20241007,140600,180108778,396,396,396,396,2
20241007,140500,180107986,396,396,396,396,1
20241007,140400,180107590,398,398,398,398,3
20241007,140300,180106396,398,398,398,398,1
20241007,140200,180105998,396,396,396,396,2
20241007,140100,180105206,396,398,398,396,2
20241007,140000,180104412,398,396,398,396,1017
20241007,135900,179699648,398,398,398,398,1
20241007,135800,179699250,396,398,398,396,2
20241007,135700,179698456,396,396,396,396,2
20241007,135600,179697664,398,396,398,396,57
20241007,135500,179674982,398,398,398,398,0
20241007,135400,179674982,398,398,398,398,0
20241007,135300,179674982,398,398,398,398,56
20241007,135200,179652694,399,399,399,396,4
20241007,135100,179651104,397,397,398,397,4841
20241007,135000,177729226,398,398,398,398,12
20241007,134900,177724450,398,398,398,398,88
20241007,134800,177689426,398,397,398,397,26
20241007,134700,177679088,397,398,398,396,24
20241007,134600,177669546,398,398,398,397,4419
20241007,134500,175915182,398,398,398,397,15009
20241007,134400,169941601,398,398,398,398,2
20241007,134300,169940805,399,399,399,399,8
20241007,134200,169937613,399,399,399,397,23
20241007,134100,169928442,399,399,399,397,11
20241007,134000,169924055,399,398,399,398,232
20241007,133900,169831709,398,398,398,398,19
20241007,133800,169824147,398,398,398,398,2
20241007,133700,169823351,397,397,397,397,2
20241007,133600,169822557,398,397,398,397,4637
20241007,133500,167977033,398,398,398,398,4158
20241007,133400,166322149,399,399,399,399,7560
20241007,133300,163305709,398,398,398,398,0
20241007,133200,163305709,398,398,398,398,2
20241007,133100,163304913,398,398,398,398,2
20241007,133000,163304117,399,399,399,399,38
20241007,132900,163288955,399,399,399,399,1
20241007,132800,163288556,398,399,399,398,1002
20241007,132700,162889759,398,398,399,398,3
20241007,132600,162888564,398,398,398,398,14
20241007,132500,162882992,398,398,398,398,5011
20241007,132400,160888614,398,398,398,398,0
20241007,132300,160888614,398,398,398,398,188
20241007,132200,160813790,398,399,399,398,4
20241007,132100,160812196,399,398,399,398,2
20241007,132000,160811399,399,399,399,399,0
20241007,131900,160811399,399,399,399,399,2
20241007,131800,160810601,398,398,398,398,1
20241007,131700,160810203,399,398,399,398,2
20241007,131600,160809406,398,398,398,398,2
20241007,131500,160808610,398,398,398,398,0
20241007,131400,160808610,398,398,398,398,0
20241007,131300,160808610,398,398,398,398,312
20241007,131200,160684434,399,399,399,399,0
20241007,131100,160684434,399,399,399,398,4
20241007,131000,160682840,399,399,399,399,2
20241007,130900,160682042,399,398,399,398,611
20241007,130800,160438863,398,399,399,398,5
20241007,130700,160436870,398,398,398,398,1
20241007,130600,160436472,398,399,399,398,4
20241007,130500,160434878,398,399,399,398,8
20241007,130400,160431688,399,399,399,399,504
20241007,130300,160230592,398,399,399,398,2
20241007,130200,160229795,399,398,399,398,108
20241007,130100,160186710,398,399,399,398,102
20241007,130000,160146014,399,399,399,399,142
20241007,125900,160089356,397,397,397,397,1
20241007,125800,160088959,397,398,398,397,2506
20241007,125700,159091636,399,399,399,399,26
20241007,125600,159081262,397,397,397,397,2
20241007,125500,159080468,398,398,398,398,10
20241007,125400,159076488,399,399,399,396,28
20241007,125300,159065319,396,396,400,396,50001
20241007,125200,139130956,395,395,395,395,0
20241007,125100,139130956,395,396,396,395,102
20241007,125000,139090566,395,395,395,395,0
20241007,124900,139090566,395,396,396,395,2
20241007,124800,139089775,396,396,396,396,3
20241007,124700,139088587,395,395,395,395,2
20241007,124600,139087797,395,395,395,395,1
20241007,124500,139087402,396,395,396,395,502
20241007,124400,138889110,395,395,395,395,2
20241007,124300,138888320,395,395,395,395,5891
20241007,124200,136561375,395,395,395,394,1267
20241007,124100,136060911,394,396,396,394,14045
20241007,124000,130513136,396,396,396,396,0
20241007,123900,130513136,396,394,396,394,2
20241007,123800,130512346,394,394,394,394,1
20241007,123700,130511952,396,394,396,394,3
20241007,123600,130510768,394,396,396,394,17
20241007,123500,130504038,396,396,396,396,1
20241007,123400,130503642,394,394,394,394,1
20241007,123300,130503248,394,394,396,394,200
20241007,123200,130424446,396,394,396,394,2
20241007,123100,130423656,394,396,396,394,2
20241007,123000,130422866,395,394,396,394,3
20241007,122900,130421681,394,394,394,394,1
20241007,122800,130421287,396,396,396,396,0
20241007,122700,130421287,396,394,396,394,11
20241007,122600,130416933,394,396,396,394,2
20241007,122500,130416143,394,394,394,394,237
20241007,122400,130322765,394,394,394,394,1167
20241007,122300,129862967,396,396,396,396,0
20241007,122200,129862967,396,396,396,396,1
20241007,122100,129862571,394,396,396,394,3
20241007,122000,129861387,394,394,394,394,1
20241007,121900,129860993,396,394,396,394,2
20241007,121800,129860203,396,395,396,395,383
20241007,121700,129708917,395,395,396,395,939
20241007,121600,129338011,395,396,396,395,3
20241007,121500,129336825,395,395,395,395,2
20241007,121400,129336035,396,396,396,396,16
20241007,121300,129329699,396,396,396,396,10
20241007,121200,129325739,396,396,396,396,1
20241007,121100,129325343,395,395,395,395,2
20241007,121000,129324553,396,395,396,395,182
20241007,120900,129252660,395,395,395,394,29235
20241007,120800,117704836,395,394,395,394,2
20241007,120700,117704047,395,395,395,395,7
20241007,120600,117701282,395,394,395,394,3
20241007,120500,117700099,394,395,395,394,2626
20241007,120400,116662830,396,396,396,395,3
20241007,120300,116661643,395,395,395,395,0
20241007,120200,116661643,395,395,395,395,500
20241007,120100,116464143,395,395,395,395,506
20241007,120000,116264273,395,395,395,395,1
20241007,115900,116263878,395,395,395,395,0
20241007,115800,116263878,395,395,395,395,0
20241007,115700,116263878,395,395,395,395,2
20241007,115600,116263088,395,395,395,395,103
20241007,115500,116222403,395,395,395,395,1
20241007,115400,116222008,395,395,395,395,0
20241007,115300,116222008,395,395,395,395,0
20241007,115200,116222008,395,395,395,395,0
20241007,115100,116222008,395,395,396,395,6
20241007,115000,116219637,395,395,395,395,0
20241007,114900,116219637,395,395,395,395,0
20241007,114800,116219637,395,395,395,395,0
20241007,114700,116219637,395,395,395,395,17
20241007,114600,116212922,394,395,395,394,548
20241007,114500,115996466,395,395,395,395,51
20241007,114400,115976321,395,395,395,395,8
20241007,114300,115973161,395,395,395,395,20
20241007,114200,115965261,395,395,395,395,20
20241007,114100,115957361,394,394,395,394,5
20241007,114000,115955390,395,395,395,395,20
20241007,113900,115947490,394,394,394,394,0
20241007,113800,115947490,394,394,394,394,0
20241007,113700,115947490,394,394,394,394,4711
20241007,113600,114091356,393,393,394,393,12640
20241007,113500,109111199,393,393,393,393,0
20241007,113400,109111199,393,393,393,393,0
20241007,113300,109111199,393,393,393,393,8
20241007,113200,109108055,393,393,393,393,1
20241007,113100,109107662,393,393,393,393,3
20241007,113000,109106483,394,394,394,394,0
20241007,112900,109106483,394,394,394,394,0
20241007,112800,109106483,394,394,394,394,3668
20241007,112700,107661291,394,394,394,393,125
20241007,112600,107612042,393,393,394,393,4
20241007,112500,107610469,394,394,394,394,860
20241007,112400,107271629,394,394,394,394,1
20241007,112300,107271235,396,396,396,394,62
20241007,112200,107246685,394,394,394,394,2
20241007,112100,107245897,394,394,394,394,2
20241007,112000,107245109,394,394,394,394,0
20241007,111900,107245109,394,394,394,394,0
20241007,111800,107245109,394,394,394,394,2000
20241007,111700,106457109,394,396,396,394,3
20241007,111600,106455925,394,394,394,392,20011
20241007,111500,98585761,396,396,396,396,1
20241007,111400,98585365,394,394,394,394,0
20241007,111300,98585365,394,394,394,394,0
20241007,111200,98585365,394,394,394,394,2
20241007,111100,98584577,394,394,394,394,1
20241007,111000,98584183,393,393,393,393,1
20241007,110900,98583790,393,393,393,393,0
20241007,110800,98583790,393,393,393,393,1
20241007,110700,98583397,393,393,393,393,1
20241007,110600,98583004,394,394,394,394,1
20241007,110500,98582610,393,393,393,393,1
20241007,110400,98582217,393,393,393,393,0
20241007,110300,98582217,393,394,394,393,26138
20241007,110200,88308307,396,396,396,396,0
20241007,110100,88308307,396,393,396,393,49075
20241007,110000,68971652,394,394,394,394,5500
20241007,105900,66804652,393,393,393,393,0
20241007,105800,66804652,393,393,393,393,1
20241007,105700,66804259,393,394,394,393,3600
20241007,105600,65385860,393,394,394,393,1496
20241007,105500,64796437,393,393,393,393,1
20241007,105400,64796044,393,393,393,393,2928
20241007,105300,63645340,393,393,393,393,2
20241007,105200,63644554,393,393,393,393,0
20241007,105100,63644554,393,393,393,393,2
20241007,105000,63643768,394,394,394,394,50
20241007,104900,63624068,393,393,393,393,1
20241007,104800,63623675,393,393,393,393,2
20241007,104700,63622889,394,394,394,394,0
20241007,104600,63622889,394,394,394,394,0
20241007,104500,63622889,394,394,394,394,0
20241007,104400,63622889,394,394,394,394,1
20241007,104300,63622495,394,394,394,394,1500
20241007,104200,63031495,394,394,394,394,5631
20241007,104100,60812881,394,394,394,394,0
20241007,104000,60812881,394,394,394,394,300
20241007,103900,60694681,393,393,393,393,350
20241007,103800,60557131,394,394,394,394,0
20241007,103700,60557131,394,394,394,394,129
20241007,103600,60506305,393,394,394,393,1492
20241007,103500,59918580,394,394,394,394,0
20241007,103400,59918580,394,394,394,394,60
20241007,103300,59894940,394,394,394,394,0
20241007,103200,59894940,394,394,394,394,0
20241007,103100,59894940,394,394,394,394,0
20241007,103000,59894940,394,394,394,394,0
20241007,102900,59894940,394,394,394,394,0
20241007,102800,59894940,394,394,394,394,2
20241007,102700,59894152,393,393,393,393,0
20241007,102600,59894152,393,393,393,393,10000
20241007,102500,55964152,394,394,394,394,2310
20241007,102400,55054012,394,394,394,394,0
20241007,102300,55054012,394,394,394,394,150
20241007,102200,54994912,394,393,394,393,9396
20241007,102100,51302283,393,393,393,393,250
20241007,102000,51204033,393,393,393,393,0
20241007,101900,51204033,393,393,393,393,0
20241007,101800,51204033,393,393,393,393,5237
20241007,101700,49145892,393,393,393,393,254
20241007,101600,49046070,393,392,393,392,140
20241007,101500,48991051,392,392,392,392,200
20241007,101400,48912651,393,393,393,393,599
20241007,101300,48677244,393,393,393,393,9475
20241007,101200,44953569,393,393,393,393,292
20241007,101100,44838813,393,393,393,393,395
20241007,101000,44683578,392,392,392,392,0
20241007,100900,44683578,392,394,394,392,2
20241007,100800,44682792,394,394,394,394,126
20241007,100700,44633148,394,394,394,394,4
20241007,100600,44631572,394,392,394,392,398
20241007,100500,44475548,392,392,392,392,609
20241007,100400,44236820,394,394,394,394,65
20241007,100300,44211210,393,393,393,393,3462
20241007,100200,42850644,394,394,394,394,29
20241007,100100,42839218,394,394,394,394,395
20241007,100000,42683588,394,394,394,394,171
20241007,095900,42616214,394,394,394,394,0
20241007,095800,42616214,394,394,394,394,30
20241007,095700,42604394,394,394,394,394,9
20241007,095600,42600848,393,393,393,393,599
20241007,095500,42365441,394,394,394,394,0
20241007,095400,42365441,394,394,394,394,90
20241007,095300,42329981,394,394,394,394,6790
20241007,095200,39654721,393,393,393,393,4
20241007,095100,39653149,393,393,393,393,0
20241007,095000,39653149,393,393,393,393,800
20241007,094900,39338749,394,394,394,394,0
20241007,094800,39338749,394,392,394,392,34
20241007,094700,39325419,392,392,392,392,708
20241007,094600,39047883,393,393,393,393,0
20241007,094500,39047883,393,393,393,393,280
20241007,094400,38937843,394,394,394,394,3000
20241007,094300,37755843,394,394,394,394,886
20241007,094200,37406759,393,393,393,393,73
20241007,094100,37378070,394,394,394,394,379
20241007,094000,37228744,394,394,394,393,425
20241007,093900,37061676,394,393,394,392,14658
20241007,093800,31305444,393,392,393,392,5
20241007,093700,31303480,393,393,393,393,209
20241007,093600,31221343,394,394,394,394,11
20241007,093500,31217009,394,394,394,394,0
20241007,093400,31217009,394,394,394,394,55
20241007,093300,31195339,392,394,394,392,106
20241007,093200,31153691,394,394,394,394,24
20241007,093100,31144235,394,392,394,392,2289
20241007,093000,30246939,394,392,394,392,289
20241007,092900,30133649,394,394,394,394,401
20241007,092800,29975655,394,394,394,394,2014
20241007,092700,29182139,394,394,394,394,80
20241007,092600,29150619,395,395,395,395,100
20241007,092500,29111119,390,393,393,390,18045
20241007,092400,22056772,395,395,395,395,0
20241007,092300,22056772,395,395,395,395,1100
20241007,092200,21622272,395,395,395,395,20
20241007,092100,21614372,395,395,395,395,565
20241007,092000,21391197,395,395,395,395,1
20241007,091900,21390802,393,393,393,393,1
20241007,091800,21390409,393,393,393,393,140
20241007,091700,21335389,395,395,395,395,1000
20241007,091600,20940389,395,395,395,395,2
20241007,091500,20939599,395,395,395,395,621
20241007,091400,20694304,392,395,395,392,203
20241007,091300,20614719,395,395,395,395,0
20241007,091200,20614719,395,395,395,395,582
20241007,091100,20384829,395,395,395,395,30
20241007,091000,20372979,396,396,396,396,1
20241007,090900,20372583,396,396,396,396,3195
20241007,090800,19107363,396,394,396,394,15154
20241007,090700,13120750,392,394,394,392,841
20241007,090600,12791010,394,394,394,394,5
20241007,090500,12789040,394,394,394,391,684
20241007,090400,12519574,391,391,391,391,3
20241007,090300,12518401,389,389,389,389,0
20241007,090200,12518401,389,394,394,389,271
20241007,090100,12412922,394,392,396,390,20643
20241007,090000,4330172,398,397,399,392,10884