KissMeData/200230/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,204100,238557681,569,569,569,569,7273
20241022,204000,238557681,569,569,569,569,0
20241022,203900,238557681,569,569,569,569,0
20241022,203800,238557681,569,569,569,569,0
20241022,203700,238557681,569,569,569,569,0
20241022,203600,238557681,569,569,569,569,0
20241022,203500,238557681,569,569,569,569,0
20241022,203400,238557681,569,569,569,569,0
20241022,203300,238557681,569,569,569,569,0
20241022,203200,238557681,569,569,569,569,0
20241022,203100,238557681,569,569,569,569,0
20241022,203000,238557681,569,569,569,569,0
20241022,202900,238557681,569,569,569,569,0
20241022,202800,238557681,569,569,569,569,0
20241022,202700,238557681,569,569,569,569,0
20241022,202600,238557681,569,569,569,569,0
20241022,202500,238557681,569,569,569,569,0
20241022,202400,238557681,569,569,569,569,0
20241022,202300,238557681,569,569,569,569,0
20241022,202200,238557681,569,569,569,569,0
20241022,202100,238557681,569,569,569,569,0
20241022,202000,238557681,569,569,569,569,0
20241022,201900,238557681,569,569,569,569,0
20241022,201800,238557681,569,569,569,569,0
20241022,201700,238557681,569,569,569,569,0
20241022,201600,238557681,569,569,569,569,0
20241022,201500,238557681,569,569,569,569,0
20241022,201400,238557681,569,569,569,569,0
20241022,201300,238557681,569,569,569,569,0
20241022,201200,238557681,569,569,569,569,0
20241022,201100,238557681,569,569,569,569,7273
20241022,201000,238557681,569,569,569,569,0
20241022,200900,238557681,569,569,569,569,0
20241022,200800,238557681,569,569,569,569,0
20241022,200700,238557681,569,569,569,569,0
20241022,200600,238557681,569,569,569,569,0
20241022,200500,238557681,569,569,569,569,0
20241022,200400,238557681,569,569,569,569,0
20241022,200300,238557681,569,569,569,569,0
20241022,200200,238557681,569,569,569,569,0
20241022,200100,238557681,569,569,569,569,0
20241022,200000,238557681,569,569,569,569,0
20241022,195900,238557681,569,569,569,569,0
20241022,195800,238557681,569,569,569,569,0
20241022,195700,238557681,569,569,569,569,0
20241022,195600,238557681,569,569,569,569,0
20241022,195500,238557681,569,569,569,569,0
20241022,195400,238557681,569,569,569,569,0
20241022,195300,238557681,569,569,569,569,0
20241022,195200,238557681,569,569,569,569,0
20241022,195100,238557681,569,569,569,569,0
20241022,195000,238557681,569,569,569,569,0
20241022,194900,238557681,569,569,569,569,0
20241022,194800,238557681,569,569,569,569,0
20241022,194700,238557681,569,569,569,569,0
20241022,194600,238557681,569,569,569,569,0
20241022,194500,238557681,569,569,569,569,0
20241022,194400,238557681,569,569,569,569,0
20241022,194300,238557681,569,569,569,569,0
20241022,194200,238557681,569,569,569,569,0
20241022,194100,238557681,569,569,569,569,7273
20241022,194000,238557681,569,569,569,569,0
20241022,193900,238557681,569,569,569,569,0
20241022,193800,238557681,569,569,569,569,0
20241022,193700,238557681,569,569,569,569,0
20241022,193600,238557681,569,569,569,569,0
20241022,193500,238557681,569,569,569,569,0
20241022,193400,238557681,569,569,569,569,0
20241022,193300,238557681,569,569,569,569,0
20241022,193200,238557681,569,569,569,569,0
20241022,193100,238557681,569,569,569,569,0
20241022,193000,238557681,569,569,569,569,0
20241022,192900,238557681,569,569,569,569,0
20241022,192800,238557681,569,569,569,569,0
20241022,192700,238557681,569,569,569,569,0
20241022,192600,238557681,569,569,569,569,0
20241022,192500,238557681,569,569,569,569,0
20241022,192400,238557681,569,569,569,569,0
20241022,192300,238557681,569,569,569,569,0
20241022,192200,238557681,569,569,569,569,0
20241022,192100,238557681,569,569,569,569,0
20241022,192000,238557681,569,569,569,569,0
20241022,191900,238557681,569,569,569,569,0
20241022,191800,238557681,569,569,569,569,0
20241022,191700,238557681,569,569,569,569,0
20241022,191600,238557681,569,569,569,569,0
20241022,191500,238557681,569,569,569,569,0
20241022,191400,238557681,569,569,569,569,0
20241022,191300,238557681,569,569,569,569,0
20241022,191200,238557681,569,569,569,569,0
20241022,191100,238557681,569,569,569,569,7273
20241022,191000,238557681,569,569,569,569,0
20241022,190900,238557681,569,569,569,569,0
20241022,190800,238557681,569,569,569,569,0
20241022,190700,238557681,569,569,569,569,0
20241022,190600,238557681,569,569,569,569,0
20241022,190500,238557681,569,569,569,569,0
20241022,190400,238557681,569,569,569,569,0
20241022,190300,238557681,569,569,569,569,0
20241022,190200,238557681,569,569,569,569,0
20241022,190100,238557681,569,569,569,569,0
20241022,190000,238557681,569,569,569,569,0
20241022,185900,238557681,569,569,569,569,0
20241022,185800,238557681,569,569,569,569,0
20241022,185700,238557681,569,569,569,569,0
20241022,185600,238557681,569,569,569,569,0
20241022,185500,238557681,569,569,569,569,0
20241022,185400,238557681,569,569,569,569,0
20241022,185300,238557681,569,569,569,569,0
20241022,185200,238557681,569,569,569,569,0
20241022,185100,238557681,569,569,569,569,0
20241022,185000,238557681,569,569,569,569,0
20241022,184900,238557681,569,569,569,569,0
20241022,184800,238557681,569,569,569,569,0
20241022,184700,238557681,569,569,569,569,0
20241022,184600,238557681,569,569,569,569,0
20241022,184500,238557681,569,569,569,569,0
20241022,184400,238557681,569,569,569,569,0
20241022,184300,238557681,569,569,569,569,0
20241022,184200,238557681,569,569,569,569,0
20241022,184100,238557681,569,569,569,569,7273
20241022,184000,238557681,569,569,569,569,0
20241022,183900,238557681,569,569,569,569,0
20241022,183800,238557681,569,569,569,569,0
20241022,183700,238557681,569,569,569,569,0
20241022,183600,238557681,569,569,569,569,0
20241022,183500,238557681,569,569,569,569,0
20241022,183400,238557681,569,569,569,569,0
20241022,183300,238557681,569,569,569,569,0
20241022,183200,238557681,569,569,569,569,0
20241022,183100,238557681,569,569,569,569,0
20241022,183000,238557681,569,569,569,569,0
20241022,182900,238557681,569,569,569,569,0
20241022,182800,238557681,569,569,569,569,0
20241022,182700,238557681,569,569,569,569,0
20241022,182600,238557681,569,569,569,569,0
20241022,182500,238557681,569,569,569,569,0
20241022,182400,238557681,569,569,569,569,0
20241022,182300,238557681,569,569,569,569,0
20241022,182200,238557681,569,569,569,569,0
20241022,182100,238557681,569,569,569,569,0
20241022,182000,238557681,569,569,569,569,0
20241022,181900,238557681,569,569,569,569,0
20241022,181800,238557681,569,569,569,569,0
20241022,181700,238557681,569,569,569,569,0
20241022,181600,238557681,569,569,569,569,0
20241022,181500,238557681,569,569,569,569,0
20241022,181400,238557681,569,569,569,569,0
20241022,181300,238557681,569,569,569,569,0
20241022,181200,238557681,569,569,569,569,0
20241022,181100,238557681,569,569,569,569,7273
20241022,181000,238557681,569,569,569,569,0
20241022,180900,238557681,569,569,569,569,0
20241022,180800,238557681,569,569,569,569,0
20241022,180700,238557681,569,569,569,569,0
20241022,180600,238557681,569,569,569,569,0
20241022,180500,238557681,569,569,569,569,0
20241022,180400,238557681,569,569,569,569,0
20241022,180300,238557681,569,569,569,569,0
20241022,180200,238557681,569,569,569,569,0
20241022,180100,238557681,569,569,569,569,0
20241022,180000,238557681,569,569,569,569,0
20241022,175900,238557681,569,569,569,569,0
20241022,175800,238557681,569,569,569,569,0
20241022,175700,238557681,569,569,569,569,0
20241022,175600,238557681,569,569,569,569,0
20241022,175500,238557681,569,569,569,569,0
20241022,175400,238557681,569,569,569,569,0
20241022,175300,238557681,569,569,569,569,0
20241022,175200,238557681,569,569,569,569,0
20241022,175100,238557681,569,569,569,569,0
20241022,175000,238557681,569,569,569,569,0
20241022,174900,238557681,569,569,569,569,0
20241022,174800,238557681,569,569,569,569,0
20241022,174700,238557681,569,569,569,569,0
20241022,174600,238557681,569,569,569,569,0
20241022,174500,238557681,569,569,569,569,0
20241022,174400,238557681,569,569,569,569,0
20241022,174300,238557681,569,569,569,569,0
20241022,174200,238557681,569,569,569,569,0
20241022,174100,238557681,569,569,569,569,7273
20241022,174000,238557681,569,569,569,569,0
20241022,173900,238557681,569,569,569,569,0
20241022,173800,238557681,569,569,569,569,0
20241022,173700,238557681,569,569,569,569,0
20241022,173600,238557681,569,569,569,569,0
20241022,173500,238557681,569,569,569,569,0
20241022,173400,238557681,569,569,569,569,0
20241022,173300,238557681,569,569,569,569,0
20241022,173200,238557681,569,569,569,569,0
20241022,173100,238557681,569,569,569,569,0
20241022,173000,238557681,569,569,569,569,0
20241022,172900,238557681,569,569,569,569,0
20241022,172800,238557681,569,569,569,569,0
20241022,172700,238557681,569,569,569,569,0
20241022,172600,238557681,569,569,569,569,0
20241022,172500,238557681,569,569,569,569,0
20241022,172400,238557681,569,569,569,569,0
20241022,172300,238557681,569,569,569,569,0
20241022,172200,238557681,569,569,569,569,0
20241022,172100,238557681,569,569,569,569,0
20241022,172000,238557681,569,569,569,569,0
20241022,171900,238557681,569,569,569,569,0
20241022,171800,238557681,569,569,569,569,0
20241022,171700,238557681,569,569,569,569,0
20241022,171600,238557681,569,569,569,569,0
20241022,171500,238557681,569,569,569,569,0
20241022,171400,238557681,569,569,569,569,0
20241022,171300,238557681,569,569,569,569,0
20241022,171200,238557681,569,569,569,569,0
20241022,171100,238557681,569,569,569,569,7273
20241022,171000,238557681,569,569,569,569,0
20241022,170900,238557681,569,569,569,569,0
20241022,170800,238557681,569,569,569,569,0
20241022,170700,238557681,569,569,569,569,0
20241022,170600,238557681,569,569,569,569,0
20241022,170500,238557681,569,569,569,569,0
20241022,170400,238557681,569,569,569,569,0
20241022,170300,238557681,569,569,569,569,0
20241022,170200,238557681,569,569,569,569,0
20241022,170100,238557681,569,569,569,569,0
20241022,170000,238557681,569,569,569,569,0
20241022,165900,238557681,569,569,569,569,0
20241022,165800,238557681,569,569,569,569,0
20241022,165700,238557681,569,569,569,569,0
20241022,165600,238557681,569,569,569,569,0
20241022,165500,238557681,569,569,569,569,0
20241022,165400,238557681,569,569,569,569,0
20241022,165300,238557681,569,569,569,569,0
20241022,165200,238557681,569,569,569,569,0
20241022,165100,238557681,569,569,569,569,0
20241022,165000,238557681,569,569,569,569,0
20241022,164900,238557681,569,569,569,569,0
20241022,164800,238557681,569,569,569,569,0
20241022,164700,238557681,569,569,569,569,0
20241022,164600,238557681,569,569,569,569,0
20241022,164500,238557681,569,569,569,569,0
20241022,164400,238557681,569,569,569,569,0
20241022,164300,238557681,569,569,569,569,0
20241022,164200,238557681,569,569,569,569,0
20241022,164100,238557681,569,569,569,569,7273
20241022,164000,238557681,569,569,569,569,0
20241022,163900,238557681,569,569,569,569,0
20241022,163800,238557681,569,569,569,569,0
20241022,163700,238557681,569,569,569,569,0
20241022,163600,238557681,569,569,569,569,0
20241022,163500,238557681,569,569,569,569,0
20241022,163400,238557681,569,569,569,569,0
20241022,163300,238557681,569,569,569,569,0
20241022,163200,238557681,569,569,569,569,0
20241022,163100,238557681,569,569,569,569,0
20241022,163000,238557681,569,569,569,569,0
20241022,162900,238557681,569,569,569,569,0
20241022,162800,238557681,569,569,569,569,0
20241022,162700,238557681,569,569,569,569,0
20241022,162600,238557681,569,569,569,569,0
20241022,162500,238557681,569,569,569,569,0
20241022,162400,238557681,569,569,569,569,0
20241022,162300,238557681,569,569,569,569,0
20241022,162200,238557681,569,569,569,569,0
20241022,162100,238557681,569,569,569,569,0
20241022,162000,238557681,569,569,569,569,0
20241022,161900,238557681,569,569,569,569,0
20241022,161800,238557681,569,569,569,569,0
20241022,161700,238557681,569,569,569,569,0
20241022,161600,238557681,569,569,569,569,0
20241022,161500,238557681,569,569,569,569,0
20241022,161400,238557681,569,569,569,569,0
20241022,161300,238557681,569,569,569,569,0
20241022,161200,238557681,569,569,569,569,0
20241022,161100,238557681,569,569,569,569,7273
20241022,161000,238557681,569,569,569,569,0
20241022,160900,238557681,569,569,569,569,0
20241022,160800,238557681,569,569,569,569,0
20241022,160700,238557681,569,569,569,569,0
20241022,160600,238557681,569,569,569,569,0
20241022,160500,238557681,569,569,569,569,0
20241022,160400,238557681,569,569,569,569,0
20241022,160300,238557681,569,569,569,569,0
20241022,160200,238557681,569,569,569,569,0
20241022,160100,238557681,569,569,569,569,0
20241022,160000,238557681,569,569,569,569,0
20241022,155900,238557681,569,569,569,569,0
20241022,155800,238557681,569,569,569,569,0
20241022,155700,238557681,569,569,569,569,0
20241022,155600,238557681,569,569,569,569,0
20241022,155500,238557681,569,569,569,569,0
20241022,155400,238557681,569,569,569,569,0
20241022,155300,238557681,569,569,569,569,0
20241022,155200,238557681,569,569,569,569,0
20241022,155100,238557681,569,569,569,569,0
20241022,155000,238557681,569,569,569,569,0
20241022,154900,238557681,569,569,569,569,0
20241022,154800,238557681,569,569,569,569,0
20241022,154700,238557681,569,569,569,569,0
20241022,154600,238557681,569,569,569,569,0
20241022,154500,238557681,569,569,569,569,0
20241022,154400,238557681,569,569,569,569,0
20241022,154300,238557681,569,569,569,569,0
20241022,154200,238557681,569,569,569,569,0
20241022,154100,238557681,569,569,569,569,7273
20241022,154000,238557681,569,569,569,569,0
20241022,153900,238557681,569,569,569,569,0
20241022,153800,238557681,569,569,569,569,0
20241022,153700,238557681,569,569,569,569,0
20241022,153600,238557681,569,569,569,569,0
20241022,153500,238557681,569,569,569,569,0
20241022,153400,238557681,569,569,569,569,0
20241022,153300,238557681,569,569,569,569,0
20241022,153200,238557681,569,569,569,569,0
20241022,153100,238557681,569,569,569,569,0
20241022,153000,238557681,569,569,569,569,7273
20241022,152900,234419344,570,570,570,570,0
20241022,152800,234419344,570,570,570,570,0
20241022,152700,234419344,570,570,570,570,0
20241022,152600,234419344,570,570,570,570,0
20241022,152500,234419344,570,570,570,570,0
20241022,152400,234419344,570,570,570,570,0
20241022,152300,234419344,570,570,570,570,0
20241022,152200,234419344,570,570,570,570,0
20241022,152100,234419344,570,570,570,570,0
20241022,152000,234419344,570,570,570,570,0
20241022,151900,234419344,570,569,570,569,88
20241022,151800,234369189,570,570,570,569,9
20241022,151700,234364064,569,570,570,569,39
20241022,151600,234341870,570,570,570,569,16
20241022,151500,234332752,570,570,570,570,220
20241022,151400,234207352,570,570,570,570,199
20241022,151300,234093922,570,570,570,570,444
20241022,151200,233840842,570,569,570,569,134
20241022,151100,233764585,569,570,570,569,1317
20241022,151000,233015195,570,570,570,570,44
20241022,150900,232990115,570,569,570,567,5375
20241022,150800,229934992,569,569,569,569,154
20241022,150700,229847366,569,569,569,569,21
20241022,150600,229835417,570,570,570,570,14
20241022,150500,229827437,570,570,570,570,3
20241022,150400,229825727,570,570,570,570,4
20241022,150300,229823447,570,570,570,570,126
20241022,150200,229751627,570,570,570,570,16
20241022,150100,229742507,570,570,570,570,13
20241022,150000,229735097,569,569,569,569,143
20241022,145900,229653730,569,569,569,569,113
20241022,145800,229589433,569,569,569,569,8
20241022,145700,229584881,565,568,569,565,933
20241022,145600,229057264,567,567,567,567,2423
20241022,145500,227683423,565,565,565,565,600
20241022,145400,227344423,567,567,567,567,1001
20241022,145300,226776856,565,565,565,565,0
20241022,145200,226776856,565,565,565,565,0
20241022,145100,226776856,565,566,566,565,628
20241022,145000,226421457,567,567,567,567,0
20241022,144900,226421457,567,567,567,567,0
20241022,144800,226421457,567,567,567,567,0
20241022,144700,226421457,567,567,567,567,0
20241022,144600,226421457,567,566,567,566,219
20241022,144500,226297484,567,567,567,567,0
20241022,144400,226297484,567,567,567,567,180
20241022,144300,226195424,567,567,567,567,10
20241022,144200,226189754,567,567,567,567,83
20241022,144100,226142693,567,566,567,566,122
20241022,144000,226073640,566,566,566,566,0
20241022,143900,226073640,566,565,566,564,24400
20241022,143800,212311994,566,566,566,566,40
20241022,143700,212289354,566,566,566,566,0
20241022,143600,212289354,566,564,566,563,850
20241022,143500,211810279,564,564,564,564,1000
20241022,143400,211246279,565,566,566,565,1434
20241022,143300,210436004,566,566,566,566,53
20241022,143200,210406006,566,566,566,566,2
20241022,143100,210404874,567,567,567,567,1
20241022,143000,210404307,566,566,566,566,0
20241022,142900,210404307,566,566,566,566,17
20241022,142800,210394685,566,566,566,566,0
20241022,142700,210394685,566,566,567,566,89
20241022,142600,210344308,567,567,567,567,0
20241022,142500,210344308,567,567,567,567,1
20241022,142400,210343741,566,566,566,566,0
20241022,142300,210343741,566,567,567,566,66
20241022,142200,210306368,566,566,566,566,4
20241022,142100,210304104,567,567,567,567,18
20241022,142000,210293898,567,567,567,567,0
20241022,141900,210293898,567,567,567,567,1
20241022,141800,210293331,564,564,564,564,0
20241022,141700,210293331,564,564,564,564,0
20241022,141600,210293331,564,566,566,564,1000
20241022,141500,209728665,566,566,566,566,150
20241022,141400,209643765,566,566,566,566,280
20241022,141300,209485285,566,566,566,566,182
20241022,141200,209382273,566,566,566,566,99
20241022,141100,209326239,565,565,565,565,0
20241022,141000,209326239,565,565,565,565,194
20241022,140900,209216629,565,565,565,565,0
20241022,140800,209216629,565,565,565,565,5
20241022,140700,209213804,567,563,567,563,18808
20241022,140600,198624889,563,566,566,563,7400
20241022,140500,194456365,566,566,566,566,0
20241022,140400,194456365,566,566,566,566,0
20241022,140300,194456365,566,566,566,566,5
20241022,140200,194453535,567,567,567,567,0
20241022,140100,194453535,567,567,567,567,0
20241022,140000,194453535,567,567,567,567,10
20241022,135900,194447865,567,567,567,567,0
20241022,135800,194447865,567,567,567,567,0
20241022,135700,194447865,567,567,567,567,0
20241022,135600,194447865,567,567,567,567,0
20241022,135500,194447865,567,567,567,567,0
20241022,135400,194447865,567,567,567,567,0
20241022,135300,194447865,567,567,567,567,0
20241022,135200,194447865,567,567,567,567,0
20241022,135100,194447865,567,567,567,567,0
20241022,135000,194447865,567,567,567,567,0
20241022,134900,194447865,567,567,567,567,0
20241022,134800,194447865,567,567,567,567,5
20241022,134700,194445030,567,567,567,567,0
20241022,134600,194445030,567,567,567,567,0
20241022,134500,194445030,567,567,567,567,180
20241022,134400,194342970,568,568,568,568,3
20241022,134300,194341266,568,568,568,568,7
20241022,134200,194337290,568,568,568,568,0
20241022,134100,194337290,568,568,568,568,10
20241022,134000,194331610,568,567,568,567,3
20241022,133900,194329908,567,567,567,567,0
20241022,133800,194329908,567,568,568,567,200
20241022,133700,194216408,568,568,568,568,0
20241022,133600,194216408,568,568,568,568,5
20241022,133500,194213568,563,563,563,563,0
20241022,133400,194213568,563,564,564,563,3077
20241022,133300,192480619,568,568,568,568,0
20241022,133200,192480619,568,568,568,568,51
20241022,133100,192451651,564,564,564,564,11338
20241022,133000,186057019,568,568,568,568,0
20241022,132900,186057019,568,568,568,568,0
20241022,132800,186057019,568,564,568,564,7
20241022,132700,186053067,569,569,569,569,0
20241022,132600,186053067,569,569,569,569,0
20241022,132500,186053067,569,569,569,569,0
20241022,132400,186053067,569,569,569,569,0
20241022,132300,186053067,569,569,569,569,0
20241022,132200,186053067,569,569,569,569,0
20241022,132100,186053067,569,569,569,569,0
20241022,132000,186053067,569,564,569,563,5621
20241022,131900,182887550,569,569,569,569,0
20241022,131800,182887550,569,569,569,569,0
20241022,131700,182887550,569,569,569,569,0
20241022,131600,182887550,569,569,569,569,0
20241022,131500,182887550,569,569,569,569,0
20241022,131400,182887550,569,569,569,569,0
20241022,131300,182887550,569,565,569,564,585
20241022,131200,182557001,569,569,569,569,0
20241022,131100,182557001,569,569,569,569,0
20241022,131000,182557001,569,569,569,569,10
20241022,130900,182551311,568,568,568,568,10
20241022,130800,182545631,568,568,568,568,1
20241022,130700,182545063,569,569,569,569,0
20241022,130600,182545063,569,569,569,569,0
20241022,130500,182545063,569,569,569,569,30
20241022,130400,182527993,565,565,565,565,0
20241022,130300,182527993,565,565,565,565,500
20241022,130200,182245493,569,569,569,569,544
20241022,130100,181935957,569,569,569,569,26
20241022,130000,181921163,569,569,569,569,79
20241022,125900,181876212,569,569,569,569,10
20241022,125800,181870522,564,564,564,564,2000
20241022,125700,180742522,564,564,564,564,700
20241022,125600,180347722,564,565,569,564,1500
20241022,125500,179498653,565,568,568,565,3511
20241022,125400,177507402,568,568,568,568,2500
20241022,125300,176087402,565,568,568,565,2844
20241022,125200,174472028,568,568,568,568,1000
20241022,125100,173904028,568,568,568,568,500
20241022,125000,173620028,569,567,569,567,25
20241022,124900,173605831,564,564,564,564,65
20241022,124800,173569171,564,564,564,564,424
20241022,124700,173330035,566,566,566,566,3000
20241022,124600,171632035,563,563,563,563,3
20241022,124500,171630346,566,566,566,566,0
20241022,124400,171630346,566,566,566,566,0
20241022,124300,171630346,566,566,566,566,0
20241022,124200,171630346,566,566,566,566,1
20241022,124100,171629780,564,564,564,564,0
20241022,124000,171629780,564,564,564,563,501
20241022,123900,171347229,566,566,566,566,1
20241022,123800,171346663,564,564,564,564,0
20241022,123700,171346663,564,564,564,564,500
20241022,123600,171064663,564,564,564,564,160
20241022,123500,170974423,564,564,564,564,12
20241022,123400,170967655,565,565,565,565,0
20241022,123300,170967655,565,565,565,565,1
20241022,123200,170967090,563,563,563,563,0
20241022,123100,170967090,563,563,563,563,1000
20241022,123000,170404090,563,563,563,563,0
20241022,122900,170404090,563,563,563,563,6003
20241022,122800,167024401,567,564,567,563,1003
20241022,122700,166459146,568,568,568,568,1
20241022,122600,166458578,564,565,565,564,12
20241022,122500,166451800,568,568,568,568,1
20241022,122400,166451232,569,569,569,569,0
20241022,122300,166451232,569,569,569,569,1
20241022,122200,166450663,568,568,568,568,0
20241022,122100,166450663,568,568,568,568,0
20241022,122000,166450663,568,568,568,568,11
20241022,121900,166444415,567,567,567,567,285
20241022,121800,166282820,563,563,563,563,0
20241022,121700,166282820,563,563,563,563,0
20241022,121600,166282820,563,563,563,563,0
20241022,121500,166282820,563,563,563,563,1580
20241022,121400,165393280,564,564,564,564,404
20241022,121300,165165424,564,564,565,564,1500
20241022,121200,164319374,564,564,564,564,34
20241022,121100,164300198,564,564,564,564,0
20241022,121000,164300198,564,564,567,563,2201
20241022,120900,163060758,567,567,567,563,1002
20241022,120800,162496417,564,567,567,564,154
20241022,120700,162409412,567,567,567,567,0
20241022,120600,162409412,567,567,567,567,100
20241022,120500,162352712,567,567,567,567,137
20241022,120400,162275033,567,567,568,567,21
20241022,120300,162263110,568,568,568,568,102
20241022,120200,162205174,567,567,567,567,4
20241022,120100,162202906,567,567,567,567,12
20241022,120000,162196102,567,563,569,563,16148
20241022,115900,153104722,562,563,563,562,1811
20241022,115800,152086720,563,563,563,563,370
20241022,115700,151878410,563,563,563,563,833
20241022,115600,151409431,563,563,563,563,0
20241022,115500,151409431,563,565,565,563,10000
20241022,115400,145774284,566,566,566,566,0
20241022,115300,145774284,566,566,566,566,0
20241022,115200,145774284,566,565,566,565,102
20241022,115100,145716653,565,565,565,565,177
20241022,115000,145616648,565,565,565,565,422
20241022,114900,145378218,565,565,565,565,0
20241022,114800,145378218,565,565,565,565,0
20241022,114700,145378218,565,565,565,565,0
20241022,114600,145378218,565,565,565,565,3
20241022,114500,145376523,566,566,566,566,7
20241022,114400,145372561,566,566,566,566,1
20241022,114300,145371995,563,563,563,563,0
20241022,114200,145371995,563,563,563,563,0
20241022,114100,145371995,563,563,563,563,1350
20241022,114000,144611945,563,564,564,563,1252
20241022,113900,143906717,564,564,564,564,0
20241022,113800,143906717,564,564,564,564,13
20241022,113700,143899385,564,564,564,564,5000
20241022,113600,141079385,568,568,568,568,0
20241022,113500,141079385,568,565,568,565,15
20241022,113400,141070886,567,567,567,567,0
20241022,113300,141070886,567,567,567,567,0
20241022,113200,141070886,567,567,567,567,1
20241022,113100,141070319,568,564,568,564,29
20241022,113000,141053888,564,563,564,563,781
20241022,112900,140613614,563,563,563,563,463
20241022,112800,140352945,563,564,564,563,2211
20241022,112700,139108063,564,564,564,564,892
20241022,112600,138604975,565,564,565,564,92
20241022,112500,138553084,565,565,565,565,0
20241022,112400,138553084,565,565,565,565,1
20241022,112300,138552519,564,564,565,564,2011
20241022,112200,137418314,565,565,565,565,4
20241022,112100,137416054,564,564,564,564,100
20241022,112000,137359654,565,565,565,565,321
20241022,111900,137178289,565,565,565,565,0
20241022,111800,137178289,565,567,567,565,181
20241022,111700,137076014,567,566,567,566,37
20241022,111600,137055070,567,567,567,567,30
20241022,111500,137038060,567,567,567,567,0
20241022,111400,137038060,567,567,567,567,0
20241022,111300,137038060,567,565,567,565,402
20241022,111200,136810928,565,565,565,565,1
20241022,111100,136810363,565,565,565,565,161
20241022,111000,136719398,565,565,565,565,188
20241022,110900,136613178,565,565,565,565,280
20241022,110800,136454978,563,563,563,563,516
20241022,110700,136164470,565,565,565,565,1
20241022,110600,136163905,563,563,563,563,2001
20241022,110500,135037342,563,564,564,563,10000
20241022,110400,129406280,565,565,565,565,1
20241022,110300,129405715,565,565,565,565,20
20241022,110200,129394415,565,565,565,565,0
20241022,110100,129394415,565,565,565,565,0
20241022,110000,129394415,565,564,565,564,2159
20241022,105900,128176711,565,565,565,565,18
20241022,105800,128166541,565,565,565,565,3
20241022,105700,128164846,565,565,565,565,0
20241022,105600,128164846,565,565,565,565,110
20241022,105500,128102696,564,565,565,564,179
20241022,105400,128001737,565,565,565,565,141
20241022,105300,127922072,565,565,565,565,17
20241022,105200,127912467,565,565,565,565,13
20241022,105100,127905122,566,566,566,566,1
20241022,105000,127904556,567,564,567,564,2
20241022,104900,127903425,564,564,564,564,8000
20241022,104800,123391425,565,565,565,565,130
20241022,104700,123317975,565,564,565,564,263
20241022,104600,123169633,564,564,564,564,1
20241022,104500,123169069,563,563,563,563,0
20241022,104400,123169069,563,565,565,563,1919
20241022,104300,122088349,565,565,565,565,0
20241022,104200,122088349,565,565,565,565,90
20241022,104100,122037499,568,564,568,563,1826
20241022,104000,121009394,568,568,568,568,1
20241022,103900,121008826,564,565,565,564,250
20241022,103800,120867802,565,565,565,565,10
20241022,103700,120862152,568,568,568,568,1
20241022,103600,120861584,564,564,564,564,40
20241022,103500,120839024,569,569,569,569,1
20241022,103400,120838455,569,569,569,569,3
20241022,103300,120836748,569,566,569,563,3437
20241022,103200,118899644,566,566,566,566,39
20241022,103100,118877570,565,566,566,565,177
20241022,103000,118777564,567,568,568,567,301
20241022,102900,118606597,569,569,569,569,1
20241022,102800,118606028,567,567,567,567,0
20241022,102700,118606028,567,567,568,567,1122
20241022,102600,117969174,566,564,566,564,1144
20241022,102500,117322088,564,564,564,564,244
20241022,102400,117184472,564,566,566,564,1293
20241022,102300,116455218,564,566,566,564,10419
20241022,102200,110578394,564,566,566,564,2256
20241022,102100,109305995,566,565,566,565,4884
20241022,102000,106546533,566,566,566,566,308
20241022,101900,106372205,566,566,566,566,103
20241022,101800,106313907,566,566,566,566,179
20241022,101700,106212593,566,566,566,566,300
20241022,101600,106042793,566,566,566,565,3156
20241022,101500,104258345,566,566,566,566,1259
20241022,101400,103545751,566,566,566,566,708
20241022,101300,103145023,566,566,566,566,735
20241022,101200,102729013,566,567,567,566,15221
20241022,101100,94113682,566,568,569,566,3456
20241022,101000,92154081,568,568,568,568,27
20241022,100900,92138745,569,569,569,569,12
20241022,100800,92131917,569,569,569,569,0
20241022,100700,92131917,569,568,569,568,980
20241022,100600,91575197,569,569,569,569,1
20241022,100500,91574628,569,570,570,569,1011
20241022,100400,90999349,569,570,570,569,11
20241022,100300,90993089,568,570,570,567,5215
20241022,100200,88035169,570,569,570,569,25
20241022,100100,88020938,568,568,568,568,20
20241022,100000,88009578,567,568,568,567,291
20241022,095900,87844327,570,570,570,570,0
20241022,095800,87844327,570,570,570,570,0
20241022,095700,87844327,570,570,570,570,5
20241022,095600,87841477,570,570,570,570,1
20241022,095500,87840907,567,568,568,567,4000
20241022,095400,85572584,569,569,569,569,649
20241022,095300,85203303,569,569,569,569,351
20241022,095200,85003584,571,571,571,571,0
20241022,095100,85003584,571,571,571,571,100
20241022,095000,84946484,571,571,571,571,101
20241022,094900,84888813,570,567,570,567,9794
20241022,094800,79324701,568,569,569,568,64
20241022,094700,79288300,569,569,569,569,103
20241022,094600,79229693,568,568,568,568,0
20241022,094500,79229693,568,569,569,568,2078
20241022,094400,78049371,569,569,569,569,0
20241022,094300,78049371,569,569,569,569,258
20241022,094200,77902569,569,569,569,569,308
20241022,094100,77727317,569,568,569,568,3429
20241022,094000,75779318,569,569,569,569,1
20241022,093900,75778749,568,569,569,568,14
20241022,093800,75770787,569,569,569,569,187
20241022,093700,75664384,568,569,569,568,492
20241022,093600,75384446,569,568,569,568,413
20241022,093500,75149549,569,569,569,569,741
20241022,093400,74727920,569,570,570,569,594
20241022,093300,74389920,570,570,570,570,100
20241022,093200,74332920,570,568,570,568,525
20241022,093100,74034678,569,569,570,569,311
20241022,093000,73857708,570,569,570,569,55
20241022,092900,73826411,570,570,570,569,1112
20241022,092800,73193482,569,569,569,569,0
20241022,092700,73193482,569,569,569,569,0
20241022,092600,73193482,569,569,569,569,153
20241022,092500,73106425,569,569,569,568,534
20241022,092400,72802581,570,570,570,570,0
20241022,092300,72802581,570,568,570,568,217
20241022,092200,72679323,568,568,568,568,64
20241022,092100,72642971,568,568,568,567,3670
20241022,092000,70561773,570,570,570,570,1
20241022,091900,70561203,568,570,570,568,6492
20241022,091800,66862547,570,569,570,568,2360
20241022,091700,65518302,569,567,569,567,255
20241022,091600,65373217,567,567,567,564,6062
20241022,091500,61939105,565,569,569,565,40076
20241022,091400,39257485,568,569,569,568,7021
20241022,091300,35268108,569,569,569,568,1538
20241022,091200,34394511,569,569,569,569,56
20241022,091100,34362647,569,570,570,569,304
20241022,091000,34189471,570,568,570,568,136
20241022,090900,34112091,568,567,570,567,5228
20241022,090800,31144208,568,569,569,567,15405
20241022,090700,22385921,570,571,573,570,9907
20241022,090600,16738925,575,570,575,570,8139
20241022,090500,12099690,570,575,575,570,6800
20241022,090400,8222432,575,571,575,570,6003
20241022,090300,4800310,575,575,575,571,196
20241022,090200,4687834,575,574,575,570,4146
20241022,090100,2323894,575,575,575,575,0
20241022,090000,2323894,575,570,575,569,4077