KissMeData/033170/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,191600,446200931,949,949,949,949,9877
20241022,191500,446200931,949,949,949,949,0
20241022,191400,446200931,949,949,949,949,0
20241022,191300,446200931,949,949,949,949,0
20241022,191200,446200931,949,949,949,949,0
20241022,191100,446200931,949,949,949,949,0
20241022,191000,446200931,949,949,949,949,0
20241022,190900,446200931,949,949,949,949,0
20241022,190800,446200931,949,949,949,949,0
20241022,190700,446200931,949,949,949,949,0
20241022,190600,446200931,949,949,949,949,0
20241022,190500,446200931,949,949,949,949,0
20241022,190400,446200931,949,949,949,949,0
20241022,190300,446200931,949,949,949,949,0
20241022,190200,446200931,949,949,949,949,0
20241022,190100,446200931,949,949,949,949,0
20241022,190000,446200931,949,949,949,949,0
20241022,185900,446200931,949,949,949,949,0
20241022,185800,446200931,949,949,949,949,0
20241022,185700,446200931,949,949,949,949,0
20241022,185600,446200931,949,949,949,949,0
20241022,185500,446200931,949,949,949,949,0
20241022,185400,446200931,949,949,949,949,0
20241022,185300,446200931,949,949,949,949,0
20241022,185200,446200931,949,949,949,949,0
20241022,185100,446200931,949,949,949,949,0
20241022,185000,446200931,949,949,949,949,0
20241022,184900,446200931,949,949,949,949,0
20241022,184800,446200931,949,949,949,949,0
20241022,184700,446200931,949,949,949,949,0
20241022,184600,446200931,949,949,949,949,9877
20241022,184500,446200931,949,949,949,949,0
20241022,184400,446200931,949,949,949,949,0
20241022,184300,446200931,949,949,949,949,0
20241022,184200,446200931,949,949,949,949,0
20241022,184100,446200931,949,949,949,949,0
20241022,184000,446200931,949,949,949,949,0
20241022,183900,446200931,949,949,949,949,0
20241022,183800,446200931,949,949,949,949,0
20241022,183700,446200931,949,949,949,949,0
20241022,183600,446200931,949,949,949,949,0
20241022,183500,446200931,949,949,949,949,0
20241022,183400,446200931,949,949,949,949,0
20241022,183300,446200931,949,949,949,949,0
20241022,183200,446200931,949,949,949,949,0
20241022,183100,446200931,949,949,949,949,0
20241022,183000,446200931,949,949,949,949,0
20241022,182900,446200931,949,949,949,949,0
20241022,182800,446200931,949,949,949,949,0
20241022,182700,446200931,949,949,949,949,0
20241022,182600,446200931,949,949,949,949,0
20241022,182500,446200931,949,949,949,949,0
20241022,182400,446200931,949,949,949,949,0
20241022,182300,446200931,949,949,949,949,0
20241022,182200,446200931,949,949,949,949,0
20241022,182100,446200931,949,949,949,949,0
20241022,182000,446200931,949,949,949,949,0
20241022,181900,446200931,949,949,949,949,0
20241022,181800,446200931,949,949,949,949,0
20241022,181700,446200931,949,949,949,949,0
20241022,181600,446200931,949,949,949,949,9877
20241022,181500,446200931,949,949,949,949,0
20241022,181400,446200931,949,949,949,949,0
20241022,181300,446200931,949,949,949,949,0
20241022,181200,446200931,949,949,949,949,0
20241022,181100,446200931,949,949,949,949,0
20241022,181000,446200931,949,949,949,949,0
20241022,180900,446200931,949,949,949,949,0
20241022,180800,446200931,949,949,949,949,0
20241022,180700,446200931,949,949,949,949,0
20241022,180600,446200931,949,949,949,949,0
20241022,180500,446200931,949,949,949,949,0
20241022,180400,446200931,949,949,949,949,0
20241022,180300,446200931,949,949,949,949,0
20241022,180200,446200931,949,949,949,949,0
20241022,180100,446200931,949,949,949,949,0
20241022,180000,446200931,949,949,949,949,0
20241022,175900,446200931,949,949,949,949,0
20241022,175800,446200931,949,949,949,949,0
20241022,175700,446200931,949,949,949,949,0
20241022,175600,446200931,949,949,949,949,0
20241022,175500,446200931,949,949,949,949,0
20241022,175400,446200931,949,949,949,949,0
20241022,175300,446200931,949,949,949,949,0
20241022,175200,446200931,949,949,949,949,0
20241022,175100,446200931,949,949,949,949,0
20241022,175000,446200931,949,949,949,949,0
20241022,174900,446200931,949,949,949,949,0
20241022,174800,446200931,949,949,949,949,0
20241022,174700,446200931,949,949,949,949,0
20241022,174600,446200931,949,949,949,949,9877
20241022,174500,446200931,949,949,949,949,0
20241022,174400,446200931,949,949,949,949,0
20241022,174300,446200931,949,949,949,949,0
20241022,174200,446200931,949,949,949,949,0
20241022,174100,446200931,949,949,949,949,0
20241022,174000,446200931,949,949,949,949,0
20241022,173900,446200931,949,949,949,949,0
20241022,173800,446200931,949,949,949,949,0
20241022,173700,446200931,949,949,949,949,0
20241022,173600,446200931,949,949,949,949,0
20241022,173500,446200931,949,949,949,949,0
20241022,173400,446200931,949,949,949,949,0
20241022,173300,446200931,949,949,949,949,0
20241022,173200,446200931,949,949,949,949,0
20241022,173100,446200931,949,949,949,949,0
20241022,173000,446200931,949,949,949,949,0
20241022,172900,446200931,949,949,949,949,0
20241022,172800,446200931,949,949,949,949,0
20241022,172700,446200931,949,949,949,949,0
20241022,172600,446200931,949,949,949,949,0
20241022,172500,446200931,949,949,949,949,0
20241022,172400,446200931,949,949,949,949,0
20241022,172300,446200931,949,949,949,949,0
20241022,172200,446200931,949,949,949,949,0
20241022,172100,446200931,949,949,949,949,0
20241022,172000,446200931,949,949,949,949,0
20241022,171900,446200931,949,949,949,949,0
20241022,171800,446200931,949,949,949,949,0
20241022,171700,446200931,949,949,949,949,0
20241022,171600,446200931,949,949,949,949,9877
20241022,171500,446200931,949,949,949,949,0
20241022,171400,446200931,949,949,949,949,0
20241022,171300,446200931,949,949,949,949,0
20241022,171200,446200931,949,949,949,949,0
20241022,171100,446200931,949,949,949,949,0
20241022,171000,446200931,949,949,949,949,0
20241022,170900,446200931,949,949,949,949,0
20241022,170800,446200931,949,949,949,949,0
20241022,170700,446200931,949,949,949,949,0
20241022,170600,446200931,949,949,949,949,0
20241022,170500,446200931,949,949,949,949,0
20241022,170400,446200931,949,949,949,949,0
20241022,170300,446200931,949,949,949,949,0
20241022,170200,446200931,949,949,949,949,0
20241022,170100,446200931,949,949,949,949,0
20241022,170000,446200931,949,949,949,949,0
20241022,165900,446200931,949,949,949,949,0
20241022,165800,446200931,949,949,949,949,0
20241022,165700,446200931,949,949,949,949,0
20241022,165600,446200931,949,949,949,949,0
20241022,165500,446200931,949,949,949,949,0
20241022,165400,446200931,949,949,949,949,0
20241022,165300,446200931,949,949,949,949,0
20241022,165200,446200931,949,949,949,949,0
20241022,165100,446200931,949,949,949,949,0
20241022,165000,446200931,949,949,949,949,0
20241022,164900,446200931,949,949,949,949,0
20241022,164800,446200931,949,949,949,949,0
20241022,164700,446200931,949,949,949,949,0
20241022,164600,446200931,949,949,949,949,9877
20241022,164500,446200931,949,949,949,949,0
20241022,164400,446200931,949,949,949,949,0
20241022,164300,446200931,949,949,949,949,0
20241022,164200,446200931,949,949,949,949,0
20241022,164100,446200931,949,949,949,949,0
20241022,164000,446200931,949,949,949,949,0
20241022,163900,446200931,949,949,949,949,0
20241022,163800,446200931,949,949,949,949,0
20241022,163700,446200931,949,949,949,949,0
20241022,163600,446200931,949,949,949,949,0
20241022,163500,446200931,949,949,949,949,0
20241022,163400,446200931,949,949,949,949,0
20241022,163300,446200931,949,949,949,949,0
20241022,163200,446200931,949,949,949,949,0
20241022,163100,446200931,949,949,949,949,0
20241022,163000,446200931,949,949,949,949,0
20241022,162900,446200931,949,949,949,949,0
20241022,162800,446200931,949,949,949,949,0
20241022,162700,446200931,949,949,949,949,0
20241022,162600,446200931,949,949,949,949,0
20241022,162500,446200931,949,949,949,949,0
20241022,162400,446200931,949,949,949,949,0
20241022,162300,446200931,949,949,949,949,0
20241022,162200,446200931,949,949,949,949,0
20241022,162100,446200931,949,949,949,949,0
20241022,162000,446200931,949,949,949,949,0
20241022,161900,446200931,949,949,949,949,0
20241022,161800,446200931,949,949,949,949,0
20241022,161700,446200931,949,949,949,949,0
20241022,161600,446200931,949,949,949,949,9877
20241022,161500,446200931,949,949,949,949,0
20241022,161400,446200931,949,949,949,949,0
20241022,161300,446200931,949,949,949,949,0
20241022,161200,446200931,949,949,949,949,0
20241022,161100,446200931,949,949,949,949,0
20241022,161000,446200931,949,949,949,949,0
20241022,160900,446200931,949,949,949,949,0
20241022,160800,446200931,949,949,949,949,0
20241022,160700,446200931,949,949,949,949,0
20241022,160600,446200931,949,949,949,949,0
20241022,160500,446200931,949,949,949,949,0
20241022,160400,446200931,949,949,949,949,0
20241022,160300,446200931,949,949,949,949,0
20241022,160200,446200931,949,949,949,949,0
20241022,160100,446200931,949,949,949,949,0
20241022,160000,446200931,949,949,949,949,0
20241022,155900,446200931,949,949,949,949,0
20241022,155800,446200931,949,949,949,949,0
20241022,155700,446200931,949,949,949,949,0
20241022,155600,446200931,949,949,949,949,0
20241022,155500,446200931,949,949,949,949,0
20241022,155400,446200931,949,949,949,949,0
20241022,155300,446200931,949,949,949,949,0
20241022,155200,446200931,949,949,949,949,0
20241022,155100,446200931,949,949,949,949,0
20241022,155000,446200931,949,949,949,949,0
20241022,154900,446200931,949,949,949,949,0
20241022,154800,446200931,949,949,949,949,0
20241022,154700,446200931,949,949,949,949,0
20241022,154600,446200931,949,949,949,949,9877
20241022,154500,446200931,949,949,949,949,0
20241022,154400,446200931,949,949,949,949,0
20241022,154300,446200931,949,949,949,949,0
20241022,154200,446200931,949,949,949,949,0
20241022,154100,446200931,949,949,949,949,0
20241022,154000,446200931,949,949,949,949,0
20241022,153900,446200931,949,949,949,949,0
20241022,153800,446200931,949,949,949,949,0
20241022,153700,446200931,949,949,949,949,0
20241022,153600,446200931,949,949,949,949,0
20241022,153500,446200931,949,949,949,949,0
20241022,153400,446200931,949,949,949,949,0
20241022,153300,446200931,949,949,949,949,0
20241022,153200,446200931,949,949,949,949,0
20241022,153100,446200931,949,949,949,949,0
20241022,153000,446200931,949,949,949,949,9877
20241022,152900,436827658,950,950,950,950,0
20241022,152800,436827658,950,950,950,950,0
20241022,152700,436827658,950,950,950,950,0
20241022,152600,436827658,950,950,950,950,0
20241022,152500,436827658,950,950,950,950,0
20241022,152400,436827658,950,950,950,950,0
20241022,152300,436827658,950,950,950,950,0
20241022,152200,436827658,950,950,950,950,0
20241022,152100,436827658,950,950,950,950,0
20241022,152000,436827658,950,950,950,950,0
20241022,151900,436827658,950,950,951,950,1218
20241022,151800,435669458,950,951,952,950,32586
20241022,151700,404701450,951,952,952,951,224
20241022,151600,404488217,952,952,952,952,946
20241022,151500,403587625,952,952,952,952,4000
20241022,151400,399779625,953,954,954,953,53
20241022,151300,399729064,954,954,954,954,0
20241022,151200,399729064,954,952,954,952,117
20241022,151100,399617678,952,952,952,952,0
20241022,151000,399617678,952,953,953,952,415
20241022,150900,399222588,952,953,953,952,1138
20241022,150800,398139207,954,954,954,954,0
20241022,150700,398139207,954,954,954,954,3000
20241022,150600,395277207,954,954,954,954,0
20241022,150500,395277207,954,954,954,954,432
20241022,150400,394865079,954,954,954,954,0
20241022,150300,394865079,954,950,955,950,21
20241022,150200,394845084,950,955,955,950,3326
20241022,150100,391685329,950,952,952,950,1800
20241022,150000,389973669,953,954,954,953,7684
20241022,145900,382643221,954,954,954,954,6160
20241022,145800,376766581,954,954,954,954,0
20241022,145700,376766581,954,955,955,954,100
20241022,145600,376671179,954,954,954,954,0
20241022,145500,376671179,954,954,954,954,182
20241022,145400,376497551,954,953,954,953,1915
20241022,145300,374672545,953,953,953,953,5
20241022,145200,374667780,953,953,953,953,1
20241022,145100,374666827,951,953,953,951,1706
20241022,145000,373041809,953,953,953,953,0
20241022,144900,373041809,953,953,953,953,8
20241022,144800,373034185,951,951,951,951,10
20241022,144700,373024675,953,953,953,953,1
20241022,144600,373023722,951,953,953,951,6452
20241022,144500,366878629,952,952,952,952,0
20241022,144400,366878629,952,952,952,951,8944
20241022,144300,358363971,952,952,952,952,362
20241022,144200,358019347,952,952,952,950,12112
20241022,144100,346510165,950,951,951,950,3267
20241022,144000,343406411,951,953,953,951,425
20241022,143900,343002132,950,950,950,950,0
20241022,143800,343002132,950,951,951,950,3118
20241022,143700,340038829,952,952,952,952,150
20241022,143600,339896029,951,952,952,951,10999
20241022,143500,329432830,952,953,953,952,382
20241022,143400,329069156,953,953,953,953,47
20241022,143300,329024365,953,952,953,952,1229
20241022,143200,327853218,953,953,953,953,56
20241022,143100,327799850,953,953,953,953,190
20241022,143000,327618780,953,953,953,953,26
20241022,142900,327594002,953,953,953,953,186
20241022,142800,327416744,953,953,953,953,10
20241022,142700,327407214,953,953,953,953,200
20241022,142600,327216614,953,952,953,952,3
20241022,142500,327213757,954,954,954,954,0
20241022,142400,327213757,954,952,954,952,96
20241022,142300,327122325,952,952,952,952,1649
20241022,142200,325552477,952,952,952,952,9361
20241022,142100,316640805,952,952,952,952,14127
20241022,142000,303191901,955,955,955,955,1
20241022,141900,303190946,952,952,952,952,0
20241022,141800,303190946,952,953,954,952,11465
20241022,141700,292276055,952,953,953,952,1400
20241022,141600,290942768,953,954,954,953,3388
20241022,141500,287712736,954,956,956,954,2818
20241022,141400,285023625,956,956,956,956,150
20241022,141300,284880225,956,956,956,956,0
20241022,141200,284880225,956,956,956,956,1000
20241022,141100,283924225,956,956,956,956,100
20241022,141000,283828625,957,957,957,957,300
20241022,140900,283541525,956,955,956,955,1000
20241022,140800,282586495,956,956,956,956,0
20241022,140700,282586495,956,956,956,956,0
20241022,140600,282586495,956,956,956,956,10
20241022,140500,282576935,956,956,956,956,0
20241022,140400,282576935,956,956,956,956,10
20241022,140300,282567375,956,956,956,956,2
20241022,140200,282565463,956,956,956,956,705
20241022,140100,281891483,957,957,957,957,0
20241022,140000,281891483,957,957,957,957,186
20241022,135900,281713481,957,957,957,957,0
20241022,135800,281713481,957,956,957,956,27
20241022,135700,281687667,957,957,957,957,2
20241022,135600,281685753,956,956,956,956,450
20241022,135500,281255553,956,956,956,956,0
20241022,135400,281255553,956,956,956,956,50
20241022,135300,281207753,956,955,956,954,1498
20241022,135200,279777620,954,954,954,954,0
20241022,135100,279777620,954,954,954,954,0
20241022,135000,279777620,954,955,957,954,1077
20241022,134900,278748658,956,953,957,953,66
20241022,134800,278685565,958,953,958,953,25
20241022,134700,278661735,952,956,956,952,24862
20241022,134600,254944226,955,958,958,955,5720
20241022,134500,249470796,961,961,961,961,0
20241022,134400,249470796,961,961,961,961,200
20241022,134300,249278596,962,962,962,962,0
20241022,134200,249278596,962,962,962,962,0
20241022,134100,249278596,962,962,962,962,0
20241022,134000,249278596,962,959,962,959,19
20241022,133900,249260372,959,959,959,959,1
20241022,133800,249259413,960,960,960,960,0
20241022,133700,249259413,960,960,960,960,5
20241022,133600,249254613,960,960,960,960,7
20241022,133500,249247893,961,961,961,961,0
20241022,133400,249247893,961,961,961,961,2
20241022,133300,249245971,962,962,962,962,113
20241022,133200,249137265,963,963,963,963,0
20241022,133100,249137265,963,963,963,963,24
20241022,133000,249114153,963,963,963,963,0
20241022,132900,249114153,963,963,963,963,4
20241022,132800,249110301,958,958,958,955,20589
20241022,132700,229423040,958,963,963,958,9993
20241022,132600,219836113,963,964,964,963,21
20241022,132500,219815870,963,963,963,963,0
20241022,132400,219815870,963,963,963,963,10
20241022,132300,219806240,963,963,963,963,0
20241022,132200,219806240,963,963,963,963,682
20241022,132100,219149474,964,964,964,964,0
20241022,132000,219149474,964,964,964,964,0
20241022,131900,219149474,964,964,964,964,0
20241022,131800,219149474,964,964,964,964,0
20241022,131700,219149474,964,964,964,964,0
20241022,131600,219149474,964,964,964,964,50
20241022,131500,219101274,964,964,964,964,10
20241022,131400,219091634,964,964,964,964,233
20241022,131300,218867022,963,963,963,963,0
20241022,131200,218867022,963,963,963,963,0
20241022,131100,218867022,963,963,963,963,0
20241022,131000,218867022,963,963,963,963,0
20241022,130900,218867022,963,963,963,963,118
20241022,130800,218753388,964,964,964,964,0
20241022,130700,218753388,964,964,964,964,7
20241022,130600,218746640,964,964,964,964,50
20241022,130500,218698440,964,964,964,964,300
20241022,130400,218409240,963,963,963,963,1000
20241022,130300,217446240,963,963,963,963,0
20241022,130200,217446240,963,963,963,963,20
20241022,130100,217426980,963,963,963,963,0
20241022,130000,217426980,963,963,963,963,0
20241022,125900,217426980,963,961,963,961,500
20241022,125800,216945570,960,960,960,960,0
20241022,125700,216945570,960,960,960,960,0
20241022,125600,216945570,960,960,960,960,0
20241022,125500,216945570,960,960,960,960,0
20241022,125400,216945570,960,960,960,960,1
20241022,125300,216944610,961,961,961,961,2000
20241022,125200,215022610,960,960,960,960,0
20241022,125100,215022610,960,960,960,960,200
20241022,125000,214830610,960,960,960,960,100
20241022,124900,214734610,960,960,960,960,1
20241022,124800,214733650,959,959,959,959,50
20241022,124700,214685700,959,959,959,959,0
20241022,124600,214685700,959,959,959,959,0
20241022,124500,214685700,959,959,959,959,182
20241022,124400,214511162,959,959,959,959,0
20241022,124300,214511162,959,959,959,959,0
20241022,124200,214511162,959,959,959,959,3016
20241022,124100,211618818,960,960,960,960,0
20241022,124000,211618818,960,960,960,960,8
20241022,123900,211611138,960,960,960,960,0
20241022,123800,211611138,960,960,960,960,10
20241022,123700,211601538,960,960,960,960,0
20241022,123600,211601538,960,960,960,960,60
20241022,123500,211543938,959,959,959,959,0
20241022,123400,211543938,959,959,959,959,0
20241022,123300,211543938,959,959,959,959,0
20241022,123200,211543938,959,959,959,959,0
20241022,123100,211543938,959,959,959,959,31
20241022,123000,211514209,959,959,959,959,0
20241022,122900,211514209,959,959,959,959,0
20241022,122800,211514209,959,959,959,959,0
20241022,122700,211514209,959,960,960,959,122
20241022,122600,211397099,960,960,960,960,40
20241022,122500,211358699,959,959,959,959,63
20241022,122400,211298282,961,961,961,961,0
20241022,122300,211298282,961,961,961,961,100
20241022,122200,211202182,959,959,959,959,0
20241022,122100,211202182,959,959,959,959,0
20241022,122000,211202182,959,959,959,959,0
20241022,121900,211202182,959,959,959,959,0
20241022,121800,211202182,959,959,959,959,0
20241022,121700,211202182,959,959,959,959,500
20241022,121600,210722682,959,959,959,959,0
20241022,121500,210722682,959,959,959,959,0
20241022,121400,210722682,959,959,959,959,34
20241022,121300,210690076,961,961,961,961,100
20241022,121200,210593976,961,961,961,961,64
20241022,121100,210532472,958,958,958,958,0
20241022,121000,210532472,958,958,958,958,0
20241022,120900,210532472,958,958,958,958,200
20241022,120800,210340872,958,959,959,958,400
20241022,120700,209957331,959,959,959,959,200
20241022,120600,209765531,959,960,960,959,696
20241022,120500,209097386,960,960,960,960,500
20241022,120400,208617386,960,960,960,960,0
20241022,120300,208617386,960,961,961,960,105
20241022,120200,208516581,961,960,961,960,610
20241022,120100,207930871,960,960,960,960,0
20241022,120000,207930871,960,960,960,960,0
20241022,115900,207930871,960,960,960,960,0
20241022,115800,207930871,960,960,960,960,181
20241022,115700,207757111,960,960,960,960,0
20241022,115600,207757111,960,960,960,960,562
20241022,115500,207217591,960,960,960,960,0
20241022,115400,207217591,960,960,960,960,56
20241022,115300,207163831,961,961,961,961,0
20241022,115200,207163831,961,961,961,961,0
20241022,115100,207163831,961,961,961,961,33
20241022,115000,207132118,961,961,961,961,0
20241022,114900,207132118,961,961,961,961,152
20241022,114800,206986046,960,961,961,960,1395
20241022,114700,205646422,961,961,961,961,0
20241022,114600,205646422,961,961,961,961,0
20241022,114500,205646422,961,961,961,961,0
20241022,114400,205646422,961,961,961,961,0
20241022,114300,205646422,961,961,961,961,0
20241022,114200,205646422,961,961,961,961,20
20241022,114100,205627202,963,963,963,963,0
20241022,114000,205627202,963,963,963,963,30
20241022,113900,205598312,963,963,963,963,100
20241022,113800,205502012,963,963,963,963,0
20241022,113700,205502012,963,963,963,963,1
20241022,113600,205501049,963,963,963,963,0
20241022,113500,205501049,963,964,964,959,3
20241022,113400,205498163,958,958,958,958,3
20241022,113300,205495289,958,958,958,958,5
20241022,113200,205490499,958,959,959,958,547
20241022,113100,204966470,959,962,962,959,129
20241022,113000,204842666,963,963,963,963,0
20241022,112900,204842666,963,963,963,963,0
20241022,112800,204842666,963,963,963,963,0
20241022,112700,204842666,963,963,963,963,0
20241022,112600,204842666,963,961,963,961,28
20241022,112500,204815709,962,962,962,962,0
20241022,112400,204815709,962,962,962,962,21
20241022,112300,204795507,961,961,961,961,50
20241022,112200,204747457,961,961,961,961,1
20241022,112100,204746496,961,961,961,958,502
20241022,112000,204265574,957,957,957,957,0
20241022,111900,204265574,957,957,957,957,0
20241022,111800,204265574,957,957,957,957,0
20241022,111700,204265574,957,958,958,957,500
20241022,111600,203787044,960,960,960,960,20
20241022,111500,203767844,957,957,957,957,0
20241022,111400,203767844,957,957,957,957,0
20241022,111300,203767844,957,957,957,957,108
20241022,111200,203664488,965,965,965,965,0
20241022,111100,203664488,965,965,965,965,0
20241022,111000,203664488,965,957,967,956,103
20241022,110900,203565987,967,965,968,957,800
20241022,110800,202794453,956,959,959,956,4400
20241022,110700,198582557,965,965,965,965,2
20241022,110600,198580627,958,961,961,958,4041
20241022,110500,194702593,960,961,961,960,90
20241022,110400,194616192,960,960,960,960,0
20241022,110300,194616192,960,960,960,960,68
20241022,110200,194550912,960,960,960,960,177
20241022,110100,194380992,960,960,960,960,0
20241022,110000,194380992,960,961,961,960,9200
20241022,105900,185547841,966,966,966,966,0
20241022,105800,185547841,966,966,966,966,3
20241022,105700,185544943,967,967,967,967,0
20241022,105600,185544943,967,964,967,964,51
20241022,105500,185495717,960,964,964,960,1800
20241022,105400,183767609,964,964,964,964,0
20241022,105300,183767609,964,964,964,964,0
20241022,105200,183767609,964,964,964,964,0
20241022,105100,183767609,964,964,964,964,0
20241022,105000,183767609,964,964,964,964,0
20241022,104900,183767609,964,964,964,964,20
20241022,104800,183748329,964,964,964,964,25
20241022,104700,183724229,964,964,964,964,0
20241022,104600,183724229,964,964,964,964,51
20241022,104500,183675065,960,964,964,960,1601
20241022,104400,182137695,964,964,964,964,0
20241022,104300,182137695,964,964,964,964,2
20241022,104200,182135767,964,964,964,964,9731
20241022,104100,172755083,964,964,964,964,0
20241022,104000,172755083,964,964,964,964,562
20241022,103900,172213315,964,964,964,964,0
20241022,103800,172213315,964,964,964,964,1
20241022,103700,172212351,960,960,961,960,10684
20241022,103600,161955334,961,961,961,961,431
20241022,103500,161541143,964,964,964,964,1
20241022,103400,161540179,961,961,961,961,246
20241022,103300,161303773,964,961,964,961,62
20241022,103200,161244041,964,964,964,964,28
20241022,103100,161217049,964,964,964,964,100
20241022,103000,161120649,964,959,964,959,242
20241022,102900,160887701,958,958,958,958,0
20241022,102800,160887701,958,958,958,958,0
20241022,102700,160887701,958,958,958,958,0
20241022,102600,160887701,958,964,964,958,101
20241022,102500,160790937,964,964,964,964,44
20241022,102400,160748521,964,964,964,964,0
20241022,102300,160748521,964,956,964,955,1000
20241022,102200,159789168,956,958,958,956,3845
20241022,102100,156110758,958,958,958,958,2
20241022,102000,156108842,963,963,963,963,0
20241022,101900,156108842,963,963,963,963,10
20241022,101800,156099212,957,957,957,957,0
20241022,101700,156099212,957,960,960,957,3220
20241022,101600,153016577,960,960,960,960,1000
20241022,101500,152056577,960,961,961,960,100
20241022,101400,151960505,960,963,963,960,3220
20241022,101300,148864652,963,963,963,963,500
20241022,101200,148383152,964,964,964,964,1
20241022,101100,148382188,964,968,968,964,2421
20241022,101000,146047980,965,965,965,965,30
20241022,100900,146019030,965,965,965,965,550
20241022,100800,145488280,965,965,965,965,31
20241022,100700,145458365,965,965,965,965,2
20241022,100600,145456435,965,960,965,960,13
20241022,100500,145443930,965,963,965,963,235
20241022,100400,145217611,963,960,963,960,244
20241022,100300,144983353,960,960,960,960,5
20241022,100200,144978553,959,958,959,958,1984
20241022,100100,143075997,957,957,957,957,1100
20241022,100000,142023297,957,957,957,957,0
20241022,095900,142023297,957,959,959,957,516
20241022,095800,141528899,959,960,960,959,1465
20241022,095700,140123143,960,960,960,960,212
20241022,095600,139919623,960,961,961,960,2584
20241022,095500,137438967,961,961,961,961,287
20241022,095400,137163160,961,962,962,961,1301
20241022,095300,135912646,962,962,962,962,0
20241022,095200,135912646,962,962,962,962,1051
20241022,095100,134901584,962,958,962,958,1466
20241022,095000,133493456,958,958,958,958,540
20241022,094900,132976136,958,958,958,958,50
20241022,094800,132928236,956,961,961,956,6001
20241022,094700,127177104,961,964,964,961,1520
20241022,094600,125715220,962,961,962,961,146
20241022,094500,125574774,960,962,962,960,2000
20241022,094400,123653919,960,963,963,960,252
20241022,094300,123411742,963,965,965,963,150
20241022,094200,123267192,960,966,966,960,19668
20241022,094100,104347374,968,968,968,966,184
20241022,094000,104169323,969,966,969,966,2056
20241022,093900,102181793,966,966,966,966,511
20241022,093800,101688167,966,968,968,966,607
20241022,093700,101100846,967,967,971,966,509
20241022,093600,100608896,966,971,971,966,4359
20241022,093500,96395189,968,968,968,968,24
20241022,093400,96371957,971,969,971,968,3065
20241022,093300,93402036,969,969,969,969,1
20241022,093200,93401067,968,969,969,968,1097
20241022,093100,92339170,970,970,970,968,3942
20241022,093000,88518899,970,970,970,970,200
20241022,092900,88324899,970,971,971,970,8614
20241022,092800,79968968,971,971,971,971,768
20241022,092700,79223240,971,971,971,971,800
20241022,092600,78446440,971,972,972,971,400
20241022,092500,78057840,974,973,974,971,1326
20241022,092400,76768785,975,975,975,975,2
20241022,092300,76766835,970,970,970,970,0
20241022,092200,76766835,970,970,970,970,0
20241022,092100,76766835,970,974,974,970,12624
20241022,092000,64517994,970,971,971,970,1555
20241022,091900,63009634,970,970,970,970,4537
20241022,091800,58608744,970,971,971,970,6111
20241022,091700,52680535,971,971,972,971,44
20241022,091600,52637810,971,974,974,971,5447
20241022,091500,47344351,975,979,979,975,3248
20241022,091400,44176616,977,980,980,977,455
20241022,091300,43731840,980,981,981,978,593
20241022,091200,43150945,979,979,979,979,3
20241022,091100,43148008,979,981,981,979,185
20241022,091000,42966833,988,981,988,981,319
20241022,090900,42653684,980,981,981,980,912
20241022,090800,41759412,981,980,981,977,1223
20241022,090700,40560870,981,976,981,975,25787
20241022,090600,15393338,976,984,984,976,11433
20241022,090500,4204882,984,984,984,984,300
20241022,090400,3909682,984,989,989,984,173
20241022,090300,3739335,989,989,989,989,226
20241022,090200,3515821,991,991,991,991,1
20241022,090100,3514830,983,984,991,983,1356
20241022,090000,2181491,983,983,984,983,2017