KissMeData/200230/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,204000,1321628034,588,588,588,588,13027
20241015,203900,1321628034,588,588,588,588,0
20241015,203800,1321628034,588,588,588,588,0
20241015,203700,1321628034,588,588,588,588,0
20241015,203600,1321628034,588,588,588,588,0
20241015,203500,1321628034,588,588,588,588,0
20241015,203400,1321628034,588,588,588,588,0
20241015,203300,1321628034,588,588,588,588,0
20241015,203200,1321628034,588,588,588,588,0
20241015,203100,1321628034,588,588,588,588,0
20241015,203000,1321628034,588,588,588,588,0
20241015,202900,1321628034,588,588,588,588,0
20241015,202800,1321628034,588,588,588,588,0
20241015,202700,1321628034,588,588,588,588,0
20241015,202600,1321628034,588,588,588,588,0
20241015,202500,1321628034,588,588,588,588,0
20241015,202400,1321628034,588,588,588,588,0
20241015,202300,1321628034,588,588,588,588,0
20241015,202200,1321628034,588,588,588,588,0
20241015,202100,1321628034,588,588,588,588,0
20241015,202000,1321628034,588,588,588,588,0
20241015,201900,1321628034,588,588,588,588,0
20241015,201800,1321628034,588,588,588,588,0
20241015,201700,1321628034,588,588,588,588,0
20241015,201600,1321628034,588,588,588,588,0
20241015,201500,1321628034,588,588,588,588,0
20241015,201400,1321628034,588,588,588,588,0
20241015,201300,1321628034,588,588,588,588,0
20241015,201200,1321628034,588,588,588,588,0
20241015,201100,1321628034,588,588,588,588,0
20241015,201000,1321628034,588,588,588,588,13027
20241015,200900,1321628034,588,588,588,588,0
20241015,200800,1321628034,588,588,588,588,0
20241015,200700,1321628034,588,588,588,588,0
20241015,200600,1321628034,588,588,588,588,0
20241015,200500,1321628034,588,588,588,588,0
20241015,200400,1321628034,588,588,588,588,0
20241015,200300,1321628034,588,588,588,588,0
20241015,200200,1321628034,588,588,588,588,0
20241015,200100,1321628034,588,588,588,588,0
20241015,200000,1321628034,588,588,588,588,0
20241015,195900,1321628034,588,588,588,588,0
20241015,195800,1321628034,588,588,588,588,0
20241015,195700,1321628034,588,588,588,588,0
20241015,195600,1321628034,588,588,588,588,0
20241015,195500,1321628034,588,588,588,588,0
20241015,195400,1321628034,588,588,588,588,0
20241015,195300,1321628034,588,588,588,588,0
20241015,195200,1321628034,588,588,588,588,0
20241015,195100,1321628034,588,588,588,588,0
20241015,195000,1321628034,588,588,588,588,0
20241015,194900,1321628034,588,588,588,588,0
20241015,194800,1321628034,588,588,588,588,0
20241015,194700,1321628034,588,588,588,588,0
20241015,194600,1321628034,588,588,588,588,0
20241015,194500,1321628034,588,588,588,588,0
20241015,194400,1321628034,588,588,588,588,0
20241015,194300,1321628034,588,588,588,588,0
20241015,194200,1321628034,588,588,588,588,0
20241015,194100,1321628034,588,588,588,588,0
20241015,194000,1321628034,588,588,588,588,13027
20241015,193900,1321628034,588,588,588,588,0
20241015,193800,1321628034,588,588,588,588,0
20241015,193700,1321628034,588,588,588,588,0
20241015,193600,1321628034,588,588,588,588,0
20241015,193500,1321628034,588,588,588,588,0
20241015,193400,1321628034,588,588,588,588,0
20241015,193300,1321628034,588,588,588,588,0
20241015,193200,1321628034,588,588,588,588,0
20241015,193100,1321628034,588,588,588,588,0
20241015,193000,1321628034,588,588,588,588,0
20241015,192900,1321628034,588,588,588,588,0
20241015,192800,1321628034,588,588,588,588,0
20241015,192700,1321628034,588,588,588,588,0
20241015,192600,1321628034,588,588,588,588,0
20241015,192500,1321628034,588,588,588,588,0
20241015,192400,1321628034,588,588,588,588,0
20241015,192300,1321628034,588,588,588,588,0
20241015,192200,1321628034,588,588,588,588,0
20241015,192100,1321628034,588,588,588,588,0
20241015,192000,1321628034,588,588,588,588,0
20241015,191900,1321628034,588,588,588,588,0
20241015,191800,1321628034,588,588,588,588,0
20241015,191700,1321628034,588,588,588,588,0
20241015,191600,1321628034,588,588,588,588,0
20241015,191500,1321628034,588,588,588,588,0
20241015,191400,1321628034,588,588,588,588,0
20241015,191300,1321628034,588,588,588,588,0
20241015,191200,1321628034,588,588,588,588,0
20241015,191100,1321628034,588,588,588,588,0
20241015,191000,1321628034,588,588,588,588,13027
20241015,190900,1321628034,588,588,588,588,0
20241015,190800,1321628034,588,588,588,588,0
20241015,190700,1321628034,588,588,588,588,0
20241015,190600,1321628034,588,588,588,588,0
20241015,190500,1321628034,588,588,588,588,0
20241015,190400,1321628034,588,588,588,588,0
20241015,190300,1321628034,588,588,588,588,0
20241015,190200,1321628034,588,588,588,588,0
20241015,190100,1321628034,588,588,588,588,0
20241015,190000,1321628034,588,588,588,588,0
20241015,185900,1321628034,588,588,588,588,0
20241015,185800,1321628034,588,588,588,588,0
20241015,185700,1321628034,588,588,588,588,0
20241015,185600,1321628034,588,588,588,588,0
20241015,185500,1321628034,588,588,588,588,0
20241015,185400,1321628034,588,588,588,588,0
20241015,185300,1321628034,588,588,588,588,0
20241015,185200,1321628034,588,588,588,588,0
20241015,185100,1321628034,588,588,588,588,0
20241015,185000,1321628034,588,588,588,588,0
20241015,184900,1321628034,588,588,588,588,0
20241015,184800,1321628034,588,588,588,588,0
20241015,184700,1321628034,588,588,588,588,0
20241015,184600,1321628034,588,588,588,588,0
20241015,184500,1321628034,588,588,588,588,0
20241015,184400,1321628034,588,588,588,588,0
20241015,184300,1321628034,588,588,588,588,0
20241015,184200,1321628034,588,588,588,588,0
20241015,184100,1321628034,588,588,588,588,0
20241015,184000,1321628034,588,588,588,588,13027
20241015,183900,1321628034,588,588,588,588,0
20241015,183800,1321628034,588,588,588,588,0
20241015,183700,1321628034,588,588,588,588,0
20241015,183600,1321628034,588,588,588,588,0
20241015,183500,1321628034,588,588,588,588,0
20241015,183400,1321628034,588,588,588,588,0
20241015,183300,1321628034,588,588,588,588,0
20241015,183200,1321628034,588,588,588,588,0
20241015,183100,1321628034,588,588,588,588,0
20241015,183000,1321628034,588,588,588,588,0
20241015,182900,1321628034,588,588,588,588,0
20241015,182800,1321628034,588,588,588,588,0
20241015,182700,1321628034,588,588,588,588,0
20241015,182600,1321628034,588,588,588,588,0
20241015,182500,1321628034,588,588,588,588,0
20241015,182400,1321628034,588,588,588,588,0
20241015,182300,1321628034,588,588,588,588,0
20241015,182200,1321628034,588,588,588,588,0
20241015,182100,1321628034,588,588,588,588,0
20241015,182000,1321628034,588,588,588,588,0
20241015,181900,1321628034,588,588,588,588,0
20241015,181800,1321628034,588,588,588,588,0
20241015,181700,1321628034,588,588,588,588,0
20241015,181600,1321628034,588,588,588,588,0
20241015,181500,1321628034,588,588,588,588,0
20241015,181400,1321628034,588,588,588,588,0
20241015,181300,1321628034,588,588,588,588,0
20241015,181200,1321628034,588,588,588,588,0
20241015,181100,1321628034,588,588,588,588,0
20241015,181000,1321628034,588,588,588,588,13027
20241015,180900,1321628034,588,588,588,588,0
20241015,180800,1321628034,588,588,588,588,0
20241015,180700,1321628034,588,588,588,588,0
20241015,180600,1321628034,588,588,588,588,0
20241015,180500,1321628034,588,588,588,588,0
20241015,180400,1321628034,588,588,588,588,0
20241015,180300,1321628034,588,588,588,588,0
20241015,180200,1321628034,588,588,588,588,0
20241015,180100,1321628034,588,588,588,588,0
20241015,180000,1321628034,588,588,588,588,0
20241015,175900,1321628034,588,588,588,588,0
20241015,175800,1321628034,588,588,588,588,0
20241015,175700,1321628034,588,588,588,588,0
20241015,175600,1321628034,588,588,588,588,0
20241015,175500,1321628034,588,588,588,588,0
20241015,175400,1321628034,588,588,588,588,0
20241015,175300,1321628034,588,588,588,588,0
20241015,175200,1321628034,588,588,588,588,0
20241015,175100,1321628034,588,588,588,588,0
20241015,175000,1321628034,588,588,588,588,0
20241015,174900,1321628034,588,588,588,588,0
20241015,174800,1321628034,588,588,588,588,0
20241015,174700,1321628034,588,588,588,588,0
20241015,174600,1321628034,588,588,588,588,0
20241015,174500,1321628034,588,588,588,588,0
20241015,174400,1321628034,588,588,588,588,0
20241015,174300,1321628034,588,588,588,588,0
20241015,174200,1321628034,588,588,588,588,0
20241015,174100,1321628034,588,588,588,588,0
20241015,174000,1321628034,588,588,588,588,13027
20241015,173900,1321628034,588,588,588,588,0
20241015,173800,1321628034,588,588,588,588,0
20241015,173700,1321628034,588,588,588,588,0
20241015,173600,1321628034,588,588,588,588,0
20241015,173500,1321628034,588,588,588,588,0
20241015,173400,1321628034,588,588,588,588,0
20241015,173300,1321628034,588,588,588,588,0
20241015,173200,1321628034,588,588,588,588,0
20241015,173100,1321628034,588,588,588,588,0
20241015,173000,1321628034,588,588,588,588,0
20241015,172900,1321628034,588,588,588,588,0
20241015,172800,1321628034,588,588,588,588,0
20241015,172700,1321628034,588,588,588,588,0
20241015,172600,1321628034,588,588,588,588,0
20241015,172500,1321628034,588,588,588,588,0
20241015,172400,1321628034,588,588,588,588,0
20241015,172300,1321628034,588,588,588,588,0
20241015,172200,1321628034,588,588,588,588,0
20241015,172100,1321628034,588,588,588,588,0
20241015,172000,1321628034,588,588,588,588,0
20241015,171900,1321628034,588,588,588,588,0
20241015,171800,1321628034,588,588,588,588,0
20241015,171700,1321628034,588,588,588,588,0
20241015,171600,1321628034,588,588,588,588,0
20241015,171500,1321628034,588,588,588,588,0
20241015,171400,1321628034,588,588,588,588,0
20241015,171300,1321628034,588,588,588,588,0
20241015,171200,1321628034,588,588,588,588,0
20241015,171100,1321628034,588,588,588,588,0
20241015,171000,1321628034,588,588,588,588,13027
20241015,170900,1321628034,588,588,588,588,0
20241015,170800,1321628034,588,588,588,588,0
20241015,170700,1321628034,588,588,588,588,0
20241015,170600,1321628034,588,588,588,588,0
20241015,170500,1321628034,588,588,588,588,0
20241015,170400,1321628034,588,588,588,588,0
20241015,170300,1321628034,588,588,588,588,0
20241015,170200,1321628034,588,588,588,588,0
20241015,170100,1321628034,588,588,588,588,0
20241015,170000,1321628034,588,588,588,588,0
20241015,165900,1321628034,588,588,588,588,0
20241015,165800,1321628034,588,588,588,588,0
20241015,165700,1321628034,588,588,588,588,0
20241015,165600,1321628034,588,588,588,588,0
20241015,165500,1321628034,588,588,588,588,0
20241015,165400,1321628034,588,588,588,588,0
20241015,165300,1321628034,588,588,588,588,0
20241015,165200,1321628034,588,588,588,588,0
20241015,165100,1321628034,588,588,588,588,0
20241015,165000,1321628034,588,588,588,588,0
20241015,164900,1321628034,588,588,588,588,0
20241015,164800,1321628034,588,588,588,588,0
20241015,164700,1321628034,588,588,588,588,0
20241015,164600,1321628034,588,588,588,588,0
20241015,164500,1321628034,588,588,588,588,0
20241015,164400,1321628034,588,588,588,588,0
20241015,164300,1321628034,588,588,588,588,0
20241015,164200,1321628034,588,588,588,588,0
20241015,164100,1321628034,588,588,588,588,0
20241015,164000,1321628034,588,588,588,588,13027
20241015,163900,1321628034,588,588,588,588,0
20241015,163800,1321628034,588,588,588,588,0
20241015,163700,1321628034,588,588,588,588,0
20241015,163600,1321628034,588,588,588,588,0
20241015,163500,1321628034,588,588,588,588,0
20241015,163400,1321628034,588,588,588,588,0
20241015,163300,1321628034,588,588,588,588,0
20241015,163200,1321628034,588,588,588,588,0
20241015,163100,1321628034,588,588,588,588,0
20241015,163000,1321628034,588,588,588,588,0
20241015,162900,1321628034,588,588,588,588,0
20241015,162800,1321628034,588,588,588,588,0
20241015,162700,1321628034,588,588,588,588,0
20241015,162600,1321628034,588,588,588,588,0
20241015,162500,1321628034,588,588,588,588,0
20241015,162400,1321628034,588,588,588,588,0
20241015,162300,1321628034,588,588,588,588,0
20241015,162200,1321628034,588,588,588,588,0
20241015,162100,1321628034,588,588,588,588,0
20241015,162000,1321628034,588,588,588,588,0
20241015,161900,1321628034,588,588,588,588,0
20241015,161800,1321628034,588,588,588,588,0
20241015,161700,1321628034,588,588,588,588,0
20241015,161600,1321628034,588,588,588,588,0
20241015,161500,1321628034,588,588,588,588,0
20241015,161400,1321628034,588,588,588,588,0
20241015,161300,1321628034,588,588,588,588,0
20241015,161200,1321628034,588,588,588,588,0
20241015,161100,1321628034,588,588,588,588,0
20241015,161000,1321628034,588,588,588,588,13027
20241015,160900,1321628034,588,588,588,588,0
20241015,160800,1321628034,588,588,588,588,0
20241015,160700,1321628034,588,588,588,588,0
20241015,160600,1321628034,588,588,588,588,0
20241015,160500,1321628034,588,588,588,588,0
20241015,160400,1321628034,588,588,588,588,0
20241015,160300,1321628034,588,588,588,588,0
20241015,160200,1321628034,588,588,588,588,0
20241015,160100,1321628034,588,588,588,588,0
20241015,160000,1321628034,588,588,588,588,0
20241015,155900,1321628034,588,588,588,588,0
20241015,155800,1321628034,588,588,588,588,0
20241015,155700,1321628034,588,588,588,588,0
20241015,155600,1321628034,588,588,588,588,0
20241015,155500,1321628034,588,588,588,588,0
20241015,155400,1321628034,588,588,588,588,0
20241015,155300,1321628034,588,588,588,588,0
20241015,155200,1321628034,588,588,588,588,0
20241015,155100,1321628034,588,588,588,588,0
20241015,155000,1321628034,588,588,588,588,0
20241015,154900,1321628034,588,588,588,588,0
20241015,154800,1321628034,588,588,588,588,0
20241015,154700,1321628034,588,588,588,588,0
20241015,154600,1321628034,588,588,588,588,0
20241015,154500,1321628034,588,588,588,588,0
20241015,154400,1321628034,588,588,588,588,0
20241015,154300,1321628034,588,588,588,588,0
20241015,154200,1321628034,588,588,588,588,0
20241015,154100,1321628034,588,588,588,588,0
20241015,154000,1321628034,588,588,588,588,13027
20241015,153900,1321628034,588,588,588,588,0
20241015,153800,1321628034,588,588,588,588,0
20241015,153700,1321628034,588,588,588,588,0
20241015,153600,1321628034,588,588,588,588,0
20241015,153500,1321628034,588,588,588,588,0
20241015,153400,1321628034,588,588,588,588,0
20241015,153300,1321628034,588,588,588,588,0
20241015,153200,1321628034,588,588,588,588,0
20241015,153100,1321628034,588,588,588,588,0
20241015,153000,1321628034,588,588,588,588,13027
20241015,152900,1313968158,584,584,584,584,0
20241015,152800,1313968158,584,584,584,584,0
20241015,152700,1313968158,584,584,584,584,0
20241015,152600,1313968158,584,584,584,584,0
20241015,152500,1313968158,584,584,584,584,0
20241015,152400,1313968158,584,584,584,584,0
20241015,152300,1313968158,584,584,584,584,0
20241015,152200,1313968158,584,584,584,584,0
20241015,152100,1313968158,584,584,584,584,0
20241015,152000,1313968158,584,584,584,584,0
20241015,151900,1313968158,584,584,584,583,90
20241015,151800,1313915665,584,583,584,583,1130
20241015,151700,1313256183,583,583,583,583,1
20241015,151600,1313255600,582,582,582,582,223
20241015,151500,1313125814,583,583,583,583,0
20241015,151400,1313125814,583,583,583,583,17
20241015,151300,1313115903,583,583,583,580,1241
20241015,151200,1312395298,583,583,583,582,1118
20241015,151100,1311744538,583,583,583,583,0
20241015,151000,1311744538,583,583,583,583,6
20241015,150900,1311741040,583,585,585,582,293
20241015,150800,1311569818,585,584,585,582,481
20241015,150700,1311289517,585,583,585,582,100
20241015,150600,1311231235,586,586,586,586,0
20241015,150500,1311231235,586,586,586,584,3
20241015,150400,1311229479,587,587,587,587,1
20241015,150300,1311228892,587,582,587,582,13465
20241015,150200,1303368319,582,580,582,579,638
20241015,150100,1302998777,579,581,581,579,1363
20241015,150000,1302208707,580,580,580,580,0
20241015,145900,1302208707,580,580,580,580,0
20241015,145800,1302208707,580,581,581,580,1500
20241015,145700,1301338706,582,582,582,582,1
20241015,145600,1301338124,582,582,582,582,0
20241015,145500,1301338124,582,582,582,582,10
20241015,145400,1301332304,581,581,581,581,1292
20241015,145300,1300581652,581,580,581,580,520
20241015,145200,1300279695,580,580,580,580,791
20241015,145100,1299820915,580,580,580,580,170
20241015,145000,1299722315,580,581,581,580,70
20241015,144900,1299681695,581,581,581,581,5100
20241015,144800,1296718595,582,582,582,582,0
20241015,144700,1296718595,582,582,582,582,0
20241015,144600,1296718595,582,582,582,582,1
20241015,144500,1296718013,581,581,581,581,125
20241015,144400,1296645388,581,582,582,581,6498
20241015,144300,1292870010,581,581,581,581,16
20241015,144200,1292860714,582,582,582,582,10
20241015,144100,1292854894,582,582,582,582,121
20241015,144000,1292784472,582,582,582,582,120
20241015,143900,1292714632,581,581,581,581,100
20241015,143800,1292656532,580,580,580,580,66
20241015,143700,1292618252,580,580,582,580,100
20241015,143600,1292560232,580,580,580,580,0
20241015,143500,1292560232,580,580,580,580,209
20241015,143400,1292439012,580,580,580,580,1586
20241015,143300,1291519132,582,582,582,582,0
20241015,143200,1291519132,582,582,582,582,0
20241015,143100,1291519132,582,582,582,582,0
20241015,143000,1291519132,582,583,586,582,20
20241015,142900,1291507458,583,585,586,577,18128
20241015,142800,1281008935,585,585,585,585,189
20241015,142700,1280898370,585,585,585,585,55
20241015,142600,1280866195,585,584,585,584,418
20241015,142500,1280621670,584,584,584,584,5
20241015,142400,1280618750,585,584,585,584,3139
20241015,142300,1278782784,584,583,584,580,1701
20241015,142200,1277792487,583,583,583,583,1
20241015,142100,1277791904,581,581,581,581,0
20241015,142000,1277791904,581,581,581,581,1000
20241015,141900,1277210904,584,584,584,584,1
20241015,141800,1277210320,585,585,585,585,0
20241015,141700,1277210320,585,582,585,582,40
20241015,141600,1277187025,582,582,582,582,2506
20241015,141500,1275728533,581,582,582,581,253
20241015,141400,1275581295,585,585,585,585,0
20241015,141300,1275581295,585,585,585,585,0
20241015,141200,1275581295,585,581,585,581,301
20241015,141100,1275406410,585,585,585,585,6500
20241015,141000,1271603910,585,585,585,585,0
20241015,140900,1271603910,585,585,585,585,0
20241015,140800,1271603910,585,584,585,584,30
20241015,140700,1271586389,584,580,584,580,2
20241015,140600,1271585225,584,584,584,584,200
20241015,140500,1271468425,584,584,584,584,0
20241015,140400,1271468425,584,582,584,582,10
20241015,140300,1271462601,581,581,581,581,0
20241015,140200,1271462601,581,580,581,580,4569
20241015,140100,1268808881,580,579,580,579,25
20241015,140000,1268794399,580,580,580,580,0
20241015,135900,1268794399,580,579,580,578,916
20241015,135800,1268264553,579,579,579,579,15
20241015,135700,1268255868,579,579,579,579,1
20241015,135600,1268255289,578,578,580,578,7392
20241015,135500,1263977710,578,579,579,577,300
20241015,135400,1263804408,577,579,579,577,300
20241015,135300,1263630888,580,578,580,576,5784
20241015,135200,1260295630,578,578,578,578,8
20241015,135100,1260291006,581,581,581,581,1
20241015,135000,1260290425,579,580,580,579,7410
20241015,134900,1255999863,581,580,581,580,578
20241015,134800,1255664489,581,581,581,581,0
20241015,134700,1255664489,581,581,581,581,0
20241015,134600,1255664489,581,581,581,581,10
20241015,134500,1255658679,581,581,581,581,0
20241015,134400,1255658679,581,581,581,581,16
20241015,134300,1255649383,581,580,581,580,602
20241015,134200,1255300222,581,581,581,581,0
20241015,134100,1255300222,581,581,581,581,10
20241015,134000,1255294412,581,581,581,581,130
20241015,133900,1255218882,581,581,581,581,12
20241015,133800,1255211910,581,581,581,581,263
20241015,133700,1255059107,581,581,581,581,0
20241015,133600,1255059107,581,581,581,581,25
20241015,133500,1255044582,581,581,581,581,9
20241015,133400,1255039353,581,581,581,581,5
20241015,133300,1255036448,581,581,581,581,1605
20241015,133200,1254103943,581,581,581,581,1000
20241015,133100,1253522943,581,581,581,581,0
20241015,133000,1253522943,581,581,581,581,0
20241015,132900,1253522943,581,579,581,579,10
20241015,132800,1253517137,581,581,581,581,5
20241015,132700,1253514232,581,581,581,581,1
20241015,132600,1253513651,580,580,580,580,13
20241015,132500,1253506111,580,581,581,580,105
20241015,132400,1253445111,581,581,581,581,1
20241015,132300,1253444530,580,581,581,580,25
20241015,132200,1253430010,581,579,581,579,1666
20241015,132100,1252465362,581,580,581,579,4022
20241015,132000,1250134004,581,581,581,581,2
20241015,131900,1250132842,582,582,582,582,1
20241015,131800,1250132260,581,580,582,580,352
20241015,131700,1249928097,582,581,582,580,858
20241015,131600,1249430441,580,580,580,580,1000
20241015,131500,1248850441,580,580,580,580,0
20241015,131400,1248850441,580,580,580,580,6
20241015,131300,1248846961,581,581,581,580,287
20241015,131200,1248680314,579,579,579,579,2718
20241015,131100,1247106592,579,581,581,579,11606
20241015,131000,1240382083,581,581,581,581,17
20241015,130900,1240372206,581,581,581,581,0
20241015,130800,1240372206,581,581,581,581,316
20241015,130700,1240188610,582,582,582,582,0
20241015,130600,1240188610,582,582,582,582,2280
20241015,130500,1238861650,583,583,583,583,0
20241015,130400,1238861650,583,583,583,583,10
20241015,130300,1238855820,583,583,583,583,1
20241015,130200,1238855237,583,583,583,583,1
20241015,130100,1238854654,583,584,584,583,12
20241015,130000,1238847656,584,583,584,583,21
20241015,125900,1238835412,584,583,585,583,3890
20241015,125800,1236567538,583,583,583,582,21
20241015,125700,1236555297,582,582,582,582,48
20241015,125600,1236527361,581,581,581,581,2
20241015,125500,1236526199,581,581,581,581,0
20241015,125400,1236526199,581,581,581,581,0
20241015,125300,1236526199,581,580,581,580,339
20241015,125200,1236329578,579,581,581,579,4333
20241015,125100,1233817741,582,582,582,582,20
20241015,125000,1233806101,581,581,581,581,0
20241015,124900,1233806101,581,582,582,581,135
20241015,124800,1233727661,580,582,582,580,1728
20241015,124700,1232724552,582,582,582,582,45
20241015,124600,1232698362,582,583,583,582,21
20241015,124500,1232686129,583,583,583,583,100
20241015,124400,1232627829,583,582,583,582,2816
20241015,124300,1230988916,581,581,581,581,0
20241015,124200,1230988916,581,581,581,581,590
20241015,124100,1230646126,582,582,582,582,1
20241015,124000,1230645544,581,581,581,581,0
20241015,123900,1230645544,581,581,581,581,2
20241015,123800,1230644382,582,582,582,582,0
20241015,123700,1230644382,582,582,582,582,0
20241015,123600,1230644382,582,580,582,580,5558
20241015,123500,1227420740,582,582,582,582,202
20241015,123400,1227303176,582,582,582,582,21
20241015,123300,1227290954,582,582,582,582,10
20241015,123200,1227285134,583,582,583,582,18
20241015,123100,1227274648,583,583,583,583,0
20241015,123000,1227274648,583,583,583,583,10
20241015,122900,1227268818,581,581,581,581,48
20241015,122800,1227240930,580,581,581,580,1901
20241015,122700,1226137950,581,581,581,581,30
20241015,122600,1226120520,581,580,581,580,101
20241015,122500,1226061939,580,580,580,580,494
20241015,122400,1225775419,580,580,580,580,100
20241015,122300,1225717419,580,580,580,579,814
20241015,122200,1225245949,581,583,583,579,5854
20241015,122100,1221850391,582,582,583,582,229
20241015,122000,1221717110,581,582,583,581,9468
20241015,121900,1216216135,582,582,582,582,180
20241015,121800,1216111375,582,582,583,582,129
20241015,121700,1216036296,580,584,584,580,10074
20241015,121600,1210184263,583,583,583,582,373
20241015,121500,1209967104,582,583,584,582,5941
20241015,121400,1206506317,583,583,583,583,1234
20241015,121300,1205786895,584,584,584,584,100
20241015,121200,1205728495,584,584,584,584,5
20241015,121100,1205725575,584,584,584,583,212
20241015,121000,1205601909,584,584,584,584,106
20241015,120900,1205540005,584,584,584,584,226
20241015,120800,1205408021,584,584,584,584,316
20241015,120700,1205223477,584,584,584,584,0
20241015,120600,1205223477,584,584,584,584,73
20241015,120500,1205180845,584,584,584,584,75
20241015,120400,1205137045,584,584,584,584,0
20241015,120300,1205137045,584,586,586,584,326
20241015,120200,1204946658,583,585,586,583,5031
20241015,120100,1202009763,585,585,585,585,102
20241015,120000,1201950093,586,586,586,586,0
20241015,115900,1201950093,586,585,586,584,520
20241015,115800,1201646279,585,585,585,585,656
20241015,115700,1201262519,586,586,586,586,30
20241015,115600,1201244939,586,586,586,586,200
20241015,115500,1201127739,586,586,586,585,1770
20241015,115400,1200092139,586,585,586,585,3591
20241015,115300,1197991403,586,586,586,586,10
20241015,115200,1197985543,586,586,586,586,0
20241015,115100,1197985543,586,586,586,586,0
20241015,115000,1197985543,586,585,586,585,12
20241015,114900,1197978522,586,586,586,586,0
20241015,114800,1197978522,586,586,586,586,1
20241015,114700,1197977936,583,584,586,583,8162
20241015,114600,1193212359,584,583,584,583,2460
20241015,114500,1191776179,584,583,584,583,879
20241015,114400,1191262844,583,585,585,583,2962
20241015,114300,1189532036,586,586,586,586,102
20241015,114200,1189472264,585,585,585,585,211
20241015,114100,1189348829,584,584,584,584,0
20241015,114000,1189348829,584,584,584,584,0
20241015,113900,1189348829,584,584,584,584,0
20241015,113800,1189348829,584,585,585,584,907
20241015,113700,1188818640,584,584,584,584,370
20241015,113600,1188602560,584,584,584,584,10
20241015,113500,1188596720,585,585,585,585,4
20241015,113400,1188594380,585,585,585,584,579
20241015,113300,1188255754,581,583,583,581,13764
20241015,113200,1180250973,583,588,588,583,20180
20241015,113100,1168434186,588,588,588,588,1000
20241015,113000,1167846186,588,588,588,588,861
20241015,112900,1167339918,588,588,588,588,960
20241015,112800,1166775438,588,590,590,588,5111
20241015,112700,1163770166,588,590,590,588,9847
20241015,112600,1157978061,590,591,591,590,1317
20241015,112500,1157200526,592,592,593,592,1933
20241015,112400,1156055670,593,593,593,593,1
20241015,112300,1156055077,593,589,593,589,105
20241015,112200,1155993212,593,593,593,593,1
20241015,112100,1155992619,592,592,592,592,776
20241015,112000,1155533227,592,589,592,588,4336
20241015,111900,1152983541,592,592,592,592,1
20241015,111800,1152982949,588,588,592,588,5360
20241015,111700,1149831089,592,592,592,592,0
20241015,111600,1149831089,592,587,592,587,230
20241015,111500,1149696049,586,588,588,586,7394
20241015,111400,1145356305,591,589,591,587,3641
20241015,111300,1143213535,589,589,589,589,91
20241015,111200,1143159936,589,588,590,588,2609
20241015,111100,1141624987,589,591,591,589,9514
20241015,111000,1136012454,591,592,592,591,966
20241015,110900,1135441331,592,593,593,592,792
20241015,110800,1134971763,593,593,593,593,134
20241015,110700,1134892301,596,596,596,596,0
20241015,110600,1134892301,596,592,596,592,3233
20241015,110500,1132978361,592,592,592,592,7143
20241015,110400,1128749705,592,596,596,592,8845
20241015,110300,1123510924,592,594,594,592,2875
20241015,110200,1121805890,594,595,595,592,4428
20241015,110100,1119175398,596,595,596,594,1005
20241015,110000,1118577326,596,592,596,592,5364
20241015,105900,1115396226,592,594,596,592,1767
20241015,105800,1114348070,594,596,597,594,641
20241015,105700,1113966862,597,596,597,591,11426
20241015,105600,1107189608,593,596,596,593,4
20241015,105500,1107187227,592,592,592,592,9646
20241015,105400,1101476795,597,593,597,591,4951
20241015,105300,1098545136,593,594,595,593,1846
20241015,105200,1097449449,590,596,596,589,19504
20241015,105100,1085936576,596,590,597,590,6442
20241015,105000,1082107606,592,589,592,589,814
20241015,104900,1081628115,589,590,593,589,17361
20241015,104800,1071381130,593,588,593,582,38089
20241015,104700,1049092044,587,591,591,587,30884
20241015,104600,1030893300,591,594,596,589,15017
20241015,104500,1022018305,594,593,595,593,11405
20241015,104400,1015254720,593,595,599,591,60553
20241015,104300,979325596,594,604,604,593,85715
20241015,104200,928214269,601,602,604,601,1280
20241015,104100,927442390,601,599,602,598,7297
20241015,104000,923065495,598,602,602,598,38695
20241015,103900,899835934,602,601,604,599,18345
20241015,103800,888827252,602,598,602,596,4363
20241015,103700,886219782,601,601,605,596,30776
20241015,103600,867805717,605,607,607,595,95340
20241015,103500,810661533,606,611,617,603,86518
20241015,103400,758006659,613,622,628,603,196520
20241015,103300,637440857,616,616,616,616,0
20241015,103200,637440857,616,633,655,616,93039
20241015,103100,578506782,633,657,658,625,101566
20241015,103000,512408212,642,642,642,642,0
20241015,102900,512408212,642,641,683,634,483005
20241015,102800,193327042,661,661,661,661,0
20241015,102700,193327042,661,600,661,600,233499
20241015,102600,43981287,600,600,600,600,30
20241015,102500,43963287,600,600,602,600,11
20241015,102400,43956685,600,600,600,600,0
20241015,102300,43956685,600,600,600,600,0
20241015,102200,43956685,600,600,600,600,0
20241015,102100,43956685,600,598,600,598,959
20241015,102000,43381305,600,600,600,600,51
20241015,101900,43350705,598,598,598,598,10
20241015,101800,43344725,598,598,598,598,0
20241015,101700,43344725,598,598,598,598,0
20241015,101600,43344725,598,598,598,598,10
20241015,101500,43338745,598,599,599,598,2010
20241015,101400,42136763,600,600,600,600,700
20241015,101300,41716763,600,599,600,599,399
20241015,101200,41477462,600,600,600,600,1000
20241015,101100,40877462,600,600,600,600,0
20241015,101000,40877462,600,600,600,600,0
20241015,100900,40877462,600,600,600,600,0
20241015,100800,40877462,600,600,600,600,122
20241015,100700,40804262,603,603,603,603,23
20241015,100600,40790393,603,603,603,603,3302
20241015,100500,38799287,604,604,604,604,10
20241015,100400,38793247,604,604,604,604,16
20241015,100300,38783583,603,603,603,603,1702
20241015,100200,37757277,603,603,603,603,4
20241015,100100,37754865,603,596,603,596,26922
20241015,100000,21591579,596,596,596,596,1
20241015,095900,21590983,593,594,594,593,2030
20241015,095800,20386163,593,593,593,593,0
20241015,095700,20386163,593,593,593,593,0
20241015,095600,20386163,593,593,593,593,200
20241015,095500,20267563,593,593,593,593,0
20241015,095400,20267563,593,593,593,593,0
20241015,095300,20267563,593,594,594,593,1000
20241015,095200,19674521,596,596,596,596,0
20241015,095100,19674521,596,596,596,596,0
20241015,095000,19674521,596,596,596,596,0
20241015,094900,19674521,596,596,596,596,2000
20241015,094800,18482521,596,596,596,596,167
20241015,094700,18382989,597,597,597,597,0
20241015,094600,18382989,597,597,597,597,0
20241015,094500,18382989,597,597,597,597,0
20241015,094400,18382989,597,594,597,593,201
20241015,094300,18263623,597,597,597,597,1
20241015,094200,18263026,597,597,597,597,46
20241015,094100,18235564,597,597,597,597,8
20241015,094000,18230788,597,597,597,597,0
20241015,093900,18230788,597,597,597,597,0
20241015,093800,18230788,597,596,597,596,51
20241015,093700,18200391,593,593,593,593,0
20241015,093600,18200391,593,593,593,593,1215
20241015,093500,17479896,593,593,593,593,1774
20241015,093400,16427914,594,594,594,594,1000
20241015,093300,15833914,594,594,594,594,0
20241015,093200,15833914,594,595,595,594,1000
20241015,093100,15239786,595,595,595,595,0
20241015,093000,15239786,595,595,595,595,0
20241015,092900,15239786,595,595,595,595,0
20241015,092800,15239786,595,595,595,595,3119
20241015,092700,13383981,598,595,598,595,2
20241015,092600,13382788,597,597,597,597,3
20241015,092500,13380997,598,598,598,598,1
20241015,092400,13380399,596,596,596,596,1162
20241015,092300,12687847,599,599,599,599,4508
20241015,092200,9987555,596,600,600,596,102
20241015,092100,9926363,600,600,600,600,5
20241015,092000,9923363,600,600,600,600,0
20241015,091900,9923363,600,600,600,596,12
20241015,091800,9916187,602,602,602,602,0
20241015,091700,9916187,602,602,602,602,11
20241015,091600,9909565,602,602,602,602,0
20241015,091500,9909565,602,597,602,597,13000
20241015,091400,2110017,597,597,597,597,0
20241015,091300,2110017,597,597,597,597,0
20241015,091200,2110017,597,597,597,597,0
20241015,091100,2110017,597,597,597,597,0
20241015,091000,2110017,597,597,597,597,3
20241015,090900,2108226,597,597,597,597,0
20241015,090800,2108226,597,597,597,597,14
20241015,090700,2099868,599,599,599,599,0
20241015,090600,2099868,599,599,599,599,22
20241015,090500,2086690,599,599,599,599,0
20241015,090400,2086690,599,599,599,599,0
20241015,090300,2086690,599,599,599,599,1
20241015,090200,2086091,598,596,599,592,248
20241015,090100,1938824,600,600,600,600,1
20241015,090000,1938224,601,601,601,600,3225