KissMeData/002880/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183700,827859112,247,247,247,247,69294
20231024,183600,827859112,247,247,247,247,0
20231024,183500,827859112,247,247,247,247,0
20231024,183400,827859112,247,247,247,247,0
20231024,183300,827859112,247,247,247,247,0
20231024,183200,827859112,247,247,247,247,0
20231024,183100,827859112,247,247,247,247,0
20231024,183000,827859112,247,247,247,247,0
20231024,182900,827859112,247,247,247,247,0
20231024,182800,827859112,247,247,247,247,0
20231024,182700,827859112,247,247,247,247,0
20231024,182600,827859112,247,247,247,247,0
20231024,182500,827859112,247,247,247,247,0
20231024,182400,827859112,247,247,247,247,0
20231024,182300,827859112,247,247,247,247,0
20231024,182200,827859112,247,247,247,247,0
20231024,182100,827859112,247,247,247,247,0
20231024,182000,827859112,247,247,247,247,0
20231024,181900,827859112,247,247,247,247,0
20231024,181800,827859112,247,247,247,247,0
20231024,181700,827859112,247,247,247,247,0
20231024,181600,827859112,247,247,247,247,0
20231024,181500,827859112,247,247,247,247,0
20231024,181400,827859112,247,247,247,247,0
20231024,181300,827859112,247,247,247,247,0
20231024,181200,827859112,247,247,247,247,0
20231024,181100,827859112,247,247,247,247,0
20231024,181000,827859112,247,247,247,247,0
20231024,180900,827859112,247,247,247,247,0
20231024,180800,827859112,247,247,247,247,0
20231024,180700,827859112,247,247,247,247,69294
20231024,180600,827859112,247,247,247,247,0
20231024,180500,827859112,247,247,247,247,0
20231024,180400,827859112,247,247,247,247,0
20231024,180300,827859112,247,247,247,247,0
20231024,180200,827859112,247,247,247,247,0
20231024,180100,827859112,247,247,247,247,0
20231024,180000,827859112,247,247,247,247,0
20231024,175900,827859112,247,247,247,247,0
20231024,175800,827859112,247,247,247,247,0
20231024,175700,827859112,247,247,247,247,0
20231024,175600,827859112,247,247,247,247,0
20231024,175500,827859112,247,247,247,247,0
20231024,175400,827859112,247,247,247,247,0
20231024,175300,827859112,247,247,247,247,0
20231024,175200,827859112,247,247,247,247,0
20231024,175100,827859112,247,247,247,247,0
20231024,175000,827859112,247,247,247,247,0
20231024,174900,827859112,247,247,247,247,0
20231024,174800,827859112,247,247,247,247,0
20231024,174700,827859112,247,247,247,247,0
20231024,174600,827859112,247,247,247,247,0
20231024,174500,827859112,247,247,247,247,0
20231024,174400,827859112,247,247,247,247,0
20231024,174300,827859112,247,247,247,247,0
20231024,174200,827859112,247,247,247,247,0
20231024,174100,827859112,247,247,247,247,0
20231024,174000,827859112,247,247,247,247,0
20231024,173900,827859112,247,247,247,247,0
20231024,173800,827859112,247,247,247,247,0
20231024,173700,827859112,247,247,247,247,69294
20231024,173600,827859112,247,247,247,247,0
20231024,173500,827859112,247,247,247,247,0
20231024,173400,827859112,247,247,247,247,0
20231024,173300,827859112,247,247,247,247,0
20231024,173200,827859112,247,247,247,247,0
20231024,173100,827859112,247,247,247,247,0
20231024,173000,827859112,247,247,247,247,0
20231024,172900,827859112,247,247,247,247,0
20231024,172800,827859112,247,247,247,247,0
20231024,172700,827859112,247,247,247,247,0
20231024,172600,827859112,247,247,247,247,0
20231024,172500,827859112,247,247,247,247,0
20231024,172400,827859112,247,247,247,247,0
20231024,172300,827859112,247,247,247,247,0
20231024,172200,827859112,247,247,247,247,0
20231024,172100,827859112,247,247,247,247,0
20231024,172000,827859112,247,247,247,247,0
20231024,171900,827859112,247,247,247,247,0
20231024,171800,827859112,247,247,247,247,0
20231024,171700,827859112,247,247,247,247,0
20231024,171600,827859112,247,247,247,247,0
20231024,171500,827859112,247,247,247,247,0
20231024,171400,827859112,247,247,247,247,0
20231024,171300,827859112,247,247,247,247,0
20231024,171200,827859112,247,247,247,247,0
20231024,171100,827859112,247,247,247,247,0
20231024,171000,827859112,247,247,247,247,0
20231024,170900,827859112,247,247,247,247,0
20231024,170800,827859112,247,247,247,247,0
20231024,170700,827859112,247,247,247,247,69294
20231024,170600,827859112,247,247,247,247,0
20231024,170500,827859112,247,247,247,247,0
20231024,170400,827859112,247,247,247,247,0
20231024,170300,827859112,247,247,247,247,0
20231024,170200,827859112,247,247,247,247,0
20231024,170100,827859112,247,247,247,247,0
20231024,170000,827859112,247,247,247,247,0
20231024,165900,827859112,247,247,247,247,0
20231024,165800,827859112,247,247,247,247,0
20231024,165700,827859112,247,247,247,247,0
20231024,165600,827859112,247,247,247,247,0
20231024,165500,827859112,247,247,247,247,0
20231024,165400,827859112,247,247,247,247,0
20231024,165300,827859112,247,247,247,247,0
20231024,165200,827859112,247,247,247,247,0
20231024,165100,827859112,247,247,247,247,0
20231024,165000,827859112,247,247,247,247,0
20231024,164900,827859112,247,247,247,247,0
20231024,164800,827859112,247,247,247,247,0
20231024,164700,827859112,247,247,247,247,0
20231024,164600,827859112,247,247,247,247,0
20231024,164500,827859112,247,247,247,247,0
20231024,164400,827859112,247,247,247,247,0
20231024,164300,827859112,247,247,247,247,0
20231024,164200,827859112,247,247,247,247,0
20231024,164100,827859112,247,247,247,247,0
20231024,164000,827859112,247,247,247,247,0
20231024,163900,827859112,247,247,247,247,0
20231024,163800,827859112,247,247,247,247,0
20231024,163700,827859112,247,247,247,247,69294
20231024,163600,827859112,247,247,247,247,0
20231024,163500,827859112,247,247,247,247,0
20231024,163400,827859112,247,247,247,247,0
20231024,163300,827859112,247,247,247,247,0
20231024,163200,827859112,247,247,247,247,0
20231024,163100,827859112,247,247,247,247,0
20231024,163000,827859112,247,247,247,247,0
20231024,162900,827859112,247,247,247,247,0
20231024,162800,827859112,247,247,247,247,0
20231024,162700,827859112,247,247,247,247,0
20231024,162600,827859112,247,247,247,247,0
20231024,162500,827859112,247,247,247,247,0
20231024,162400,827859112,247,247,247,247,0
20231024,162300,827859112,247,247,247,247,0
20231024,162200,827859112,247,247,247,247,0
20231024,162100,827859112,247,247,247,247,0
20231024,162000,827859112,247,247,247,247,0
20231024,161900,827859112,247,247,247,247,0
20231024,161800,827859112,247,247,247,247,0
20231024,161700,827859112,247,247,247,247,0
20231024,161600,827859112,247,247,247,247,0
20231024,161500,827859112,247,247,247,247,0
20231024,161400,827859112,247,247,247,247,0
20231024,161300,827859112,247,247,247,247,0
20231024,161200,827859112,247,247,247,247,0
20231024,161100,827859112,247,247,247,247,0
20231024,161000,827859112,247,247,247,247,0
20231024,160900,827859112,247,247,247,247,0
20231024,160800,827859112,247,247,247,247,0
20231024,160700,827859112,247,247,247,247,69294
20231024,160600,827859112,247,247,247,247,0
20231024,160500,827859112,247,247,247,247,0
20231024,160400,827859112,247,247,247,247,0
20231024,160300,827859112,247,247,247,247,0
20231024,160200,827859112,247,247,247,247,0
20231024,160100,827859112,247,247,247,247,0
20231024,160000,827859112,247,247,247,247,0
20231024,155900,827859112,247,247,247,247,0
20231024,155800,827859112,247,247,247,247,0
20231024,155700,827859112,247,247,247,247,0
20231024,155600,827859112,247,247,247,247,0
20231024,155500,827859112,247,247,247,247,0
20231024,155400,827859112,247,247,247,247,0
20231024,155300,827859112,247,247,247,247,0
20231024,155200,827859112,247,247,247,247,0
20231024,155100,827859112,247,247,247,247,0
20231024,155000,827859112,247,247,247,247,0
20231024,154900,827859112,247,247,247,247,0
20231024,154800,827859112,247,247,247,247,0
20231024,154700,827859112,247,247,247,247,0
20231024,154600,827859112,247,247,247,247,0
20231024,154500,827859112,247,247,247,247,0
20231024,154400,827859112,247,247,247,247,0
20231024,154300,827859112,247,247,247,247,0
20231024,154200,827859112,247,247,247,247,0
20231024,154100,827859112,247,247,247,247,0
20231024,154000,827859112,247,247,247,247,0
20231024,153900,827859112,247,247,247,247,0
20231024,153800,827859112,247,247,247,247,0
20231024,153700,827859112,247,247,247,247,69294
20231024,153600,827859112,247,247,247,247,0
20231024,153500,827859112,247,247,247,247,0
20231024,153400,827859112,247,247,247,247,0
20231024,153300,827859112,247,247,247,247,0
20231024,153200,827859112,247,247,247,247,0
20231024,153100,827859112,247,247,247,247,0
20231024,153000,827859112,247,247,247,247,69294
20231024,152900,810743494,245,245,245,245,0
20231024,152800,810743494,245,245,245,245,0
20231024,152700,810743494,245,245,245,245,0
20231024,152600,810743494,245,245,245,245,0
20231024,152500,810743494,245,245,245,245,0
20231024,152400,810743494,245,245,245,245,0
20231024,152300,810743494,245,245,245,245,0
20231024,152200,810743494,245,245,245,245,0
20231024,152100,810743494,245,245,245,245,0
20231024,152000,810743494,245,245,245,245,0
20231024,151900,810743494,245,246,246,245,7745
20231024,151800,808838557,245,245,245,245,546
20231024,151700,808704787,246,246,246,245,13445
20231024,151600,805397370,246,246,246,246,32907
20231024,151500,797302248,245,245,245,245,4
20231024,151400,797301268,245,245,245,245,1040
20231024,151300,797046468,245,246,246,245,6
20231024,151200,797044997,246,246,246,246,1138
20231024,151100,796765049,246,246,246,246,1960
20231024,151000,796282889,246,246,247,246,19266
20231024,150900,791528453,246,246,246,246,736
20231024,150800,791347397,246,245,246,245,5242
20231024,150700,790063106,245,246,246,245,2612
20231024,150600,789421244,246,246,247,246,5923
20231024,150500,787963865,245,245,246,245,11691
20231024,150400,785088731,244,244,244,244,7464
20231024,150300,783267515,246,246,246,246,1015
20231024,150200,783017825,244,246,246,244,25559
20231024,150100,776754414,246,246,246,246,2233
20231024,150000,776205096,246,247,247,246,23
20231024,145900,776199436,246,247,247,246,1318
20231024,145800,775874108,247,245,247,245,1082
20231024,145700,775607907,245,245,246,245,1160
20231024,145600,775322705,245,247,247,245,6113
20231024,145500,773821999,246,247,247,246,15012
20231024,145400,770129046,247,246,247,246,4914
20231024,145300,768920201,246,245,246,245,11923
20231024,145200,765996939,245,246,246,245,13585
20231024,145100,762655329,246,247,247,246,1849
20231024,145000,762200126,247,247,247,246,1273
20231024,144900,761885698,247,246,247,244,18372
20231024,144800,757388008,246,246,247,245,14002
20231024,144700,753943507,245,245,246,245,6197
20231024,144600,752420206,245,245,245,245,1420
20231024,144500,752072306,245,244,245,244,1152
20231024,144400,751790127,244,244,244,244,580
20231024,144300,751648607,244,244,244,244,3450
20231024,144200,750806807,245,245,245,245,140
20231024,144100,750772507,245,245,245,245,378
20231024,144000,750679897,244,244,244,244,111
20231024,143900,750652813,244,245,245,244,2194
20231024,143800,750115285,245,245,245,245,521
20231024,143700,749987640,246,246,246,246,5605
20231024,143600,748608810,245,244,245,244,7747
20231024,143500,746714295,245,245,245,245,10041
20231024,143400,744254250,245,245,245,245,10900
20231024,143300,741583750,244,245,245,244,3187
20231024,143200,740806092,244,244,246,244,11360
20231024,143100,738033845,244,243,245,243,30123
20231024,143000,730671009,243,244,244,243,18838
20231024,142900,726084086,242,242,242,242,517
20231024,142800,725958972,242,244,246,241,58946
20231024,142700,711645811,244,245,245,244,16534
20231024,142600,707599484,245,245,245,245,30244
20231024,142500,700189704,246,246,246,246,19439
20231024,142400,695407710,245,246,246,245,3416
20231024,142300,694569713,244,245,246,242,16528
20231024,142200,690532373,243,244,244,243,33315
20231024,142100,682435716,245,245,245,243,49821
20231024,142000,670273869,246,245,246,245,2869
20231024,141900,669569931,246,247,247,246,1464
20231024,141800,669209345,247,246,247,245,1600
20231024,141700,668814845,247,246,247,246,18775
20231024,141600,664180905,246,244,247,244,27051
20231024,141500,657580391,244,247,247,244,240
20231024,141400,657521711,247,244,247,244,7758
20231024,141300,655625727,244,244,245,244,2821
20231024,141200,654936293,244,245,245,244,21028
20231024,141100,649785693,245,246,246,245,30041
20231024,141000,642425387,245,245,247,245,29237
20231024,140900,635259906,244,243,244,243,874
20231024,140800,635047036,244,247,247,244,13343
20231024,140700,631777342,247,244,247,243,76618
20231024,140600,613014416,244,246,247,240,180913
20231024,140500,569480356,246,247,248,246,13543
20231024,140400,566147077,248,244,248,244,39889
20231024,140300,556315768,244,244,245,242,10285
20231024,140200,553802085,244,243,244,241,31137
20231024,140100,546243175,242,243,243,240,17407
20231024,140000,542043709,243,242,243,241,6804
20231024,135900,540396636,244,243,244,243,4768
20231024,135800,539237177,244,244,244,243,617
20231024,135700,539087130,242,244,244,240,29933
20231024,135600,531829665,243,244,245,243,10530
20231024,135500,529268941,246,245,246,243,21933
20231024,135400,523886834,246,245,246,244,5637
20231024,135300,522508943,244,247,248,244,53627
20231024,135200,509370814,248,243,248,243,156074
20231024,135100,471088178,243,242,243,242,697
20231024,135000,470919499,241,241,243,241,10413
20231024,134900,468405006,241,242,242,241,420
20231024,134800,468303367,242,241,242,241,63077
20231024,134700,453058382,241,241,241,240,46
20231024,134600,453047302,241,240,241,240,1202
20231024,134500,452757680,240,240,240,240,3512
20231024,134400,451914800,240,241,241,239,44459
20231024,134300,441229358,241,241,241,240,18847
20231024,134200,436703506,241,241,241,240,2085
20231024,134100,436201847,241,241,241,240,1018
20231024,134000,435956519,241,240,242,240,30242
20231024,133900,428674561,241,241,242,241,41691
20231024,133800,418627029,241,241,241,240,17098
20231024,133700,414511445,241,240,241,240,32899
20231024,133600,406614609,240,240,240,240,41828
20231024,133500,396575889,239,239,239,239,314
20231024,133400,396500843,239,239,239,237,16597
20231024,133300,392534184,239,239,239,239,26482
20231024,133200,386204986,239,239,239,239,7783
20231024,133100,384344849,240,239,240,239,59661
20231024,133000,370082842,239,238,239,238,6566
20231024,132900,368514077,238,238,239,237,24769
20231024,132800,362619641,237,237,237,237,0
20231024,132700,362619641,237,237,238,237,6723
20231024,132600,361026276,236,236,236,236,2880
20231024,132500,360346596,236,236,236,236,7762
20231024,132400,358514764,237,237,237,237,1100
20231024,132300,358254064,237,237,237,237,4011
20231024,132200,357303457,238,238,238,237,6449
20231024,132100,355769566,238,238,238,238,4377
20231024,132000,354727840,239,237,239,237,42729
20231024,131900,344558136,237,238,238,237,15388
20231024,131800,340911114,237,237,238,237,266
20231024,131700,340848066,238,237,238,237,6213
20231024,131600,339369422,236,235,237,235,42183
20231024,131500,329388626,235,235,235,235,2700
20231024,131400,328754126,235,235,235,235,3254
20231024,131300,327989436,234,234,234,234,10
20231024,131200,327987096,234,234,234,234,13783
20231024,131100,324761874,233,234,234,233,261
20231024,131000,324700810,233,233,233,233,0
20231024,130900,324700810,233,234,234,233,468
20231024,130800,324591308,234,234,234,234,37
20231024,130700,324582650,235,235,235,235,12
20231024,130600,324579830,234,235,235,234,5018
20231024,130500,323405610,235,235,235,234,2437
20231024,130400,322832924,235,234,235,234,4852
20231024,130300,321697461,235,235,235,235,200
20231024,130200,321650461,235,234,235,234,349
20231024,130100,321568667,234,234,235,234,6446
20231024,130000,320054799,234,234,234,234,1
20231024,125900,320054565,234,235,235,234,8402
20231024,125800,318080105,234,234,234,234,1138
20231024,125700,317813813,235,234,235,234,1116
20231024,125600,317551668,235,235,235,235,1005
20231024,125500,317315493,234,234,234,234,27229
20231024,125400,310943907,234,234,234,234,0
20231024,125300,310943907,234,234,234,234,977
20231024,125200,310715289,233,234,234,233,2182
20231024,125100,310204711,232,233,233,232,22343
20231024,125000,304998941,234,234,234,233,122
20231024,124900,304970403,233,233,233,233,321
20231024,124800,304895610,233,233,233,233,12017
20231024,124700,302095649,234,233,234,233,15
20231024,124600,302092153,233,233,233,233,10
20231024,124500,302089823,234,234,234,234,11
20231024,124400,302087249,234,234,234,234,4431
20231024,124300,301050395,233,233,233,233,11
20231024,124200,301047832,234,235,235,233,2348
20231024,124100,300499854,234,234,234,234,10
20231024,124000,300497514,234,233,234,233,29926
20231024,123900,293495821,232,232,232,232,12
20231024,123800,293493037,233,232,233,232,22
20231024,123700,293487921,232,232,232,232,0
20231024,123600,293487921,232,232,232,232,0
20231024,123500,293487921,232,232,232,232,11
20231024,123400,293485369,233,233,233,233,89
20231024,123300,293464632,233,234,234,233,200
20231024,123200,293417932,234,233,234,233,98
20231024,123100,293395096,233,233,233,233,1930
20231024,123000,292945406,233,233,233,233,3
20231024,122900,292944707,233,233,233,233,14826
20231024,122800,289490249,232,231,232,231,490
20231024,122700,289376909,231,231,231,231,11
20231024,122600,289374368,231,231,231,231,50
20231024,122500,289362818,231,231,231,231,11
20231024,122400,289360277,232,232,232,232,791
20231024,122300,289176765,232,232,232,232,701
20231024,122200,289014133,231,231,231,230,4785
20231024,122100,287911828,231,231,231,231,2
20231024,122000,287911366,231,231,231,230,387
20231024,121900,287821979,231,231,231,231,2058
20231024,121800,287346581,231,231,231,231,710
20231024,121700,287182571,231,231,231,231,0
20231024,121600,287182571,231,231,231,231,11392
20231024,121500,284551019,232,232,232,232,3
20231024,121400,284550323,232,232,232,232,10
20231024,121300,284548003,231,231,231,231,238
20231024,121200,284493025,231,231,232,231,997
20231024,121100,284262710,232,231,232,231,284
20231024,121000,284197063,232,231,232,231,107
20231024,120900,284172249,232,231,232,231,8090
20231024,120800,282303430,230,232,232,230,983
20231024,120700,282077330,232,232,232,232,0
20231024,120600,282077330,232,230,232,230,18060
20231024,120500,277923494,232,232,232,232,4
20231024,120400,277922566,232,232,232,232,0
20231024,120300,277922566,232,232,232,232,0
20231024,120200,277922566,232,231,232,231,5673
20231024,120100,276606879,231,231,231,231,0
20231024,120000,276606879,231,231,231,231,0
20231024,115900,276606879,231,231,231,231,5510
20231024,115800,275334069,230,231,231,230,9310
20231024,115700,273189412,232,231,232,231,4658
20231024,115600,272113322,231,231,231,231,94
20231024,115500,272091608,231,232,232,231,404
20231024,115400,271998190,232,232,232,232,4899
20231024,115300,270861622,232,232,232,232,0
20231024,115200,270861622,232,233,233,232,645
20231024,115100,270711338,233,233,233,233,5001
20231024,115000,269546105,232,232,232,232,10
20231024,114900,269543785,233,234,234,233,3413
20231024,114800,268748555,233,233,234,233,5662
20231024,114700,267429307,234,234,234,234,3529
20231024,114600,266603521,234,234,234,234,2261
20231024,114500,266074447,233,233,233,233,96
20231024,114400,266052079,233,232,233,232,8707
20231024,114300,264023351,232,231,232,231,11
20231024,114200,264020809,231,231,231,231,1140
20231024,114100,263757469,231,231,231,231,10
20231024,114000,263755159,231,231,231,231,2
20231024,113900,263754697,231,231,232,231,9162
20231024,113800,261629275,231,231,231,231,3
20231024,113700,261628582,230,232,232,230,3802
20231024,113600,260750300,231,232,232,231,199
20231024,113500,260704176,231,231,231,231,96
20231024,113400,260682000,231,231,231,231,10
20231024,113300,260679690,231,231,231,231,3886
20231024,113200,259782024,231,232,232,231,243
20231024,113100,259725658,232,232,232,232,4979
20231024,113000,258570530,232,232,232,232,4601
20231024,112900,257503098,231,231,232,231,2812
20231024,112800,256853525,232,232,232,232,30
20231024,112700,256846565,231,231,231,231,311
20231024,112600,256774724,232,232,233,232,5391
20231024,112500,255522831,232,230,232,230,4337
20231024,112400,254517167,232,232,232,232,983
20231024,112300,254289111,232,232,232,232,26
20231024,112200,254283079,232,231,232,231,154
20231024,112100,254247407,232,231,232,231,2116
20231024,112000,253758058,231,230,231,230,18
20231024,111900,253753910,231,231,231,231,135
20231024,111800,253722725,231,230,231,229,13737
20231024,111700,250561331,230,229,230,229,16
20231024,111600,250557663,229,229,229,229,100
20231024,111500,250534763,229,230,230,229,813
20231024,111400,250348585,230,230,230,230,693
20231024,111300,250189195,230,229,230,229,4940
20231024,111200,249054535,228,228,228,228,23
20231024,111100,249049291,228,229,229,228,5166
20231024,111000,247866287,229,229,229,229,20
20231024,110900,247861707,227,227,227,227,46
20231024,110800,247851265,227,227,227,227,2600
20231024,110700,247261065,227,228,228,227,6334
20231024,110600,245821147,228,228,228,228,25
20231024,110500,245815447,228,228,228,228,1
20231024,110400,245815219,228,228,228,228,7439
20231024,110300,244119127,228,228,228,228,18
20231024,110200,244115023,228,227,228,227,1010
20231024,110100,243884753,227,227,227,227,3
20231024,110000,243884072,227,227,227,227,0
20231024,105900,243884072,227,227,227,227,2343
20231024,105800,243352211,227,226,227,226,1100
20231024,105700,243102611,226,226,226,226,10
20231024,105600,243100351,226,226,226,226,9143
20231024,105500,241034033,226,226,226,226,10
20231024,105400,241031773,226,227,227,226,1517
20231024,105300,240687431,227,227,227,227,1450
20231024,105200,240358281,226,227,227,226,35
20231024,105100,240350346,227,227,227,227,38
20231024,105000,240341720,226,227,227,226,1171
20231024,104900,240076714,226,226,227,226,530
20231024,104800,239956784,227,227,227,227,20975
20231024,104700,235195459,227,227,227,227,3251
20231024,104600,234457482,227,227,228,227,358
20231024,104500,234376105,227,226,227,226,968
20231024,104400,234157336,225,225,225,225,2
20231024,104300,234156886,225,226,226,225,23940
20231024,104200,228766456,226,225,226,225,81
20231024,104100,228748207,226,227,227,226,7218
20231024,104000,227116865,227,227,227,227,2193
20231024,103900,226619054,227,227,227,227,43
20231024,103800,226609293,227,227,227,227,1351
20231024,103700,226302616,226,226,226,226,8683
20231024,103600,224340258,227,227,227,227,136
20231024,103500,224309386,226,228,228,226,62
20231024,103400,224295328,228,227,228,227,2161
20231024,103300,223802625,228,228,228,228,5
20231024,103200,223801485,228,228,228,227,145
20231024,103100,223768525,229,227,229,226,5006
20231024,103000,222635797,228,228,228,227,9524
20231024,102900,220473698,228,228,228,227,155
20231024,102800,220438368,230,229,230,229,1355
20231024,102700,220127730,228,227,228,227,15010
20231024,102600,216710460,228,229,229,228,84
20231024,102500,216691304,229,228,229,228,302
20231024,102400,216622407,230,230,230,230,1
20231024,102300,216622177,230,228,230,228,6
20231024,102200,216620799,228,229,231,228,7918
20231024,102100,214800467,228,228,229,228,1648
20231024,102000,214424722,227,228,228,227,10716
20231024,101900,211992090,227,227,227,227,12
20231024,101800,211989366,227,228,228,227,4506
20231024,101700,210963411,228,229,229,228,7601
20231024,101600,209229813,229,229,229,229,186
20231024,101500,209187219,229,229,229,229,7772
20231024,101400,207407431,229,229,229,229,0
20231024,101300,207407431,229,229,229,229,11
20231024,101200,207404912,229,229,229,229,1079
20231024,101100,207157821,229,229,229,229,11
20231024,101000,207155302,229,229,229,229,5472
20231024,100900,205902214,230,230,230,230,3891
20231024,100800,205007284,230,231,231,230,4528
20231024,100700,203961698,231,231,231,231,99
20231024,100600,203938829,231,232,232,231,6
20231024,100500,203937439,231,232,232,231,1405
20231024,100400,203611489,231,231,231,231,0
20231024,100300,203611489,231,231,231,231,11921
20231024,100200,200857738,232,231,233,231,80
20231024,100100,200839111,231,233,233,231,8035
20231024,100000,198966962,233,232,233,232,50
20231024,095900,198955322,232,232,234,231,1445
20231024,095800,198619519,232,232,232,232,53
20231024,095700,198607223,232,233,233,232,8616
20231024,095600,196599696,233,233,233,233,1
20231024,095500,196599463,233,233,233,233,2
20231024,095400,196598997,233,233,233,233,5980
20231024,095300,195205657,233,231,233,231,3
20231024,095200,195204961,231,233,233,231,6003
20231024,095100,193812453,233,231,233,231,31838
20231024,095000,186457869,230,230,230,230,0
20231024,094900,186457869,230,230,230,229,15788
20231024,094800,182834281,230,231,231,230,9264
20231024,094700,180703424,231,231,231,231,10615
20231024,094600,178251359,231,234,234,231,6707
20231024,094500,176693954,235,234,235,234,528
20231024,094400,176569878,234,233,234,233,9907
20231024,094300,174253145,230,234,234,230,44338
20231024,094200,164006191,234,234,234,233,3477
20231024,094100,163195400,234,235,235,234,108
20231024,094000,163170028,236,235,236,235,6414
20231024,093900,161659124,236,234,236,234,11390
20231024,093800,158983870,234,235,235,234,718
20231024,093700,158815807,235,235,235,235,1345
20231024,093600,158499732,235,236,236,234,5331
20231024,093500,157246850,236,235,236,235,4382
20231024,093400,156216919,236,235,236,233,81546
20231024,093300,136984314,235,235,235,234,4054
20231024,093200,136035540,235,233,235,233,4287
20231024,093100,135033380,234,231,234,231,10557
20231024,093000,132587367,230,230,230,230,7282
20231024,092900,130912507,229,230,230,229,40
20231024,092800,130903308,230,230,230,228,3334
20231024,092700,130140494,230,228,230,228,5001
20231024,092600,128996264,228,228,228,228,1010
20231024,092500,128765984,228,228,230,228,14384
20231024,092400,125484556,230,231,231,229,19124
20231024,092300,121093660,231,231,231,231,6967
20231024,092200,119484283,231,229,231,228,29488
20231024,092100,112759421,228,231,231,228,35845
20231024,092000,104543353,231,232,232,230,20564
20231024,091900,99812973,231,233,233,231,10654
20231024,091800,97351891,233,231,233,231,1021
20231024,091700,97116038,231,231,233,230,28664
20231024,091600,90459790,231,233,233,231,9396
20231024,091500,88278488,233,231,233,230,4624
20231024,091400,87214607,230,232,233,230,14051
20231024,091300,83970573,233,232,233,232,5415
20231024,091200,82714290,232,233,233,232,5493
20231024,091100,81438252,234,234,234,233,3472
20231024,091000,80628783,235,235,236,235,10402
20231024,090900,78184013,235,233,235,233,34536
20231024,090800,70080063,233,233,233,233,6968
20231024,090700,68456519,233,232,234,232,13124
20231024,090600,65398879,233,235,235,233,6137
20231024,090500,63968936,236,236,236,233,15122
20231024,090400,60423730,236,239,240,236,24844
20231024,090300,54502738,240,233,240,232,60226
20231024,090200,40231451,233,237,237,229,33481
20231024,090100,32452654,237,239,240,236,45727
20231024,090000,21559648,238,240,243,235,89723