KissMeData/200230/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,204000,238971649,557,557,557,557,6082
20241023,203900,238971649,557,557,557,557,0
20241023,203800,238971649,557,557,557,557,0
20241023,203700,238971649,557,557,557,557,0
20241023,203600,238971649,557,557,557,557,0
20241023,203500,238971649,557,557,557,557,0
20241023,203400,238971649,557,557,557,557,0
20241023,203300,238971649,557,557,557,557,0
20241023,203200,238971649,557,557,557,557,0
20241023,203100,238971649,557,557,557,557,0
20241023,203000,238971649,557,557,557,557,0
20241023,202900,238971649,557,557,557,557,0
20241023,202800,238971649,557,557,557,557,0
20241023,202700,238971649,557,557,557,557,0
20241023,202600,238971649,557,557,557,557,0
20241023,202500,238971649,557,557,557,557,0
20241023,202400,238971649,557,557,557,557,0
20241023,202300,238971649,557,557,557,557,0
20241023,202200,238971649,557,557,557,557,0
20241023,202100,238971649,557,557,557,557,0
20241023,202000,238971649,557,557,557,557,0
20241023,201900,238971649,557,557,557,557,0
20241023,201800,238971649,557,557,557,557,0
20241023,201700,238971649,557,557,557,557,0
20241023,201600,238971649,557,557,557,557,0
20241023,201500,238971649,557,557,557,557,0
20241023,201400,238971649,557,557,557,557,0
20241023,201300,238971649,557,557,557,557,0
20241023,201200,238971649,557,557,557,557,0
20241023,201100,238971649,557,557,557,557,0
20241023,201000,238971649,557,557,557,557,6082
20241023,200900,238971649,557,557,557,557,0
20241023,200800,238971649,557,557,557,557,0
20241023,200700,238971649,557,557,557,557,0
20241023,200600,238971649,557,557,557,557,0
20241023,200500,238971649,557,557,557,557,0
20241023,200400,238971649,557,557,557,557,0
20241023,200300,238971649,557,557,557,557,0
20241023,200200,238971649,557,557,557,557,0
20241023,200100,238971649,557,557,557,557,0
20241023,200000,238971649,557,557,557,557,0
20241023,195900,238971649,557,557,557,557,0
20241023,195800,238971649,557,557,557,557,0
20241023,195700,238971649,557,557,557,557,0
20241023,195600,238971649,557,557,557,557,0
20241023,195500,238971649,557,557,557,557,0
20241023,195400,238971649,557,557,557,557,0
20241023,195300,238971649,557,557,557,557,0
20241023,195200,238971649,557,557,557,557,0
20241023,195100,238971649,557,557,557,557,0
20241023,195000,238971649,557,557,557,557,0
20241023,194900,238971649,557,557,557,557,0
20241023,194800,238971649,557,557,557,557,0
20241023,194700,238971649,557,557,557,557,0
20241023,194600,238971649,557,557,557,557,0
20241023,194500,238971649,557,557,557,557,0
20241023,194400,238971649,557,557,557,557,0
20241023,194300,238971649,557,557,557,557,0
20241023,194200,238971649,557,557,557,557,0
20241023,194100,238971649,557,557,557,557,0
20241023,194000,238971649,557,557,557,557,6082
20241023,193900,238971649,557,557,557,557,0
20241023,193800,238971649,557,557,557,557,0
20241023,193700,238971649,557,557,557,557,0
20241023,193600,238971649,557,557,557,557,0
20241023,193500,238971649,557,557,557,557,0
20241023,193400,238971649,557,557,557,557,0
20241023,193300,238971649,557,557,557,557,0
20241023,193200,238971649,557,557,557,557,0
20241023,193100,238971649,557,557,557,557,0
20241023,193000,238971649,557,557,557,557,0
20241023,192900,238971649,557,557,557,557,0
20241023,192800,238971649,557,557,557,557,0
20241023,192700,238971649,557,557,557,557,0
20241023,192600,238971649,557,557,557,557,0
20241023,192500,238971649,557,557,557,557,0
20241023,192400,238971649,557,557,557,557,0
20241023,192300,238971649,557,557,557,557,0
20241023,192200,238971649,557,557,557,557,0
20241023,192100,238971649,557,557,557,557,0
20241023,192000,238971649,557,557,557,557,0
20241023,191900,238971649,557,557,557,557,0
20241023,191800,238971649,557,557,557,557,0
20241023,191700,238971649,557,557,557,557,0
20241023,191600,238971649,557,557,557,557,0
20241023,191500,238971649,557,557,557,557,0
20241023,191400,238971649,557,557,557,557,0
20241023,191300,238971649,557,557,557,557,0
20241023,191200,238971649,557,557,557,557,0
20241023,191100,238971649,557,557,557,557,0
20241023,191000,238971649,557,557,557,557,6082
20241023,190900,238971649,557,557,557,557,0
20241023,190800,238971649,557,557,557,557,0
20241023,190700,238971649,557,557,557,557,0
20241023,190600,238971649,557,557,557,557,0
20241023,190500,238971649,557,557,557,557,0
20241023,190400,238971649,557,557,557,557,0
20241023,190300,238971649,557,557,557,557,0
20241023,190200,238971649,557,557,557,557,0
20241023,190100,238971649,557,557,557,557,0
20241023,190000,238971649,557,557,557,557,0
20241023,185900,238971649,557,557,557,557,0
20241023,185800,238971649,557,557,557,557,0
20241023,185700,238971649,557,557,557,557,0
20241023,185600,238971649,557,557,557,557,0
20241023,185500,238971649,557,557,557,557,0
20241023,185400,238971649,557,557,557,557,0
20241023,185300,238971649,557,557,557,557,0
20241023,185200,238971649,557,557,557,557,0
20241023,185100,238971649,557,557,557,557,0
20241023,185000,238971649,557,557,557,557,0
20241023,184900,238971649,557,557,557,557,0
20241023,184800,238971649,557,557,557,557,0
20241023,184700,238971649,557,557,557,557,0
20241023,184600,238971649,557,557,557,557,0
20241023,184500,238971649,557,557,557,557,0
20241023,184400,238971649,557,557,557,557,0
20241023,184300,238971649,557,557,557,557,0
20241023,184200,238971649,557,557,557,557,0
20241023,184100,238971649,557,557,557,557,0
20241023,184000,238971649,557,557,557,557,6082
20241023,183900,238971649,557,557,557,557,0
20241023,183800,238971649,557,557,557,557,0
20241023,183700,238971649,557,557,557,557,0
20241023,183600,238971649,557,557,557,557,0
20241023,183500,238971649,557,557,557,557,0
20241023,183400,238971649,557,557,557,557,0
20241023,183300,238971649,557,557,557,557,0
20241023,183200,238971649,557,557,557,557,0
20241023,183100,238971649,557,557,557,557,0
20241023,183000,238971649,557,557,557,557,0
20241023,182900,238971649,557,557,557,557,0
20241023,182800,238971649,557,557,557,557,0
20241023,182700,238971649,557,557,557,557,0
20241023,182600,238971649,557,557,557,557,0
20241023,182500,238971649,557,557,557,557,0
20241023,182400,238971649,557,557,557,557,0
20241023,182300,238971649,557,557,557,557,0
20241023,182200,238971649,557,557,557,557,0
20241023,182100,238971649,557,557,557,557,0
20241023,182000,238971649,557,557,557,557,0
20241023,181900,238971649,557,557,557,557,0
20241023,181800,238971649,557,557,557,557,0
20241023,181700,238971649,557,557,557,557,0
20241023,181600,238971649,557,557,557,557,0
20241023,181500,238971649,557,557,557,557,0
20241023,181400,238971649,557,557,557,557,0
20241023,181300,238971649,557,557,557,557,0
20241023,181200,238971649,557,557,557,557,0
20241023,181100,238971649,557,557,557,557,0
20241023,181000,238971649,557,557,557,557,6082
20241023,180900,238971649,557,557,557,557,0
20241023,180800,238971649,557,557,557,557,0
20241023,180700,238971649,557,557,557,557,0
20241023,180600,238971649,557,557,557,557,0
20241023,180500,238971649,557,557,557,557,0
20241023,180400,238971649,557,557,557,557,0
20241023,180300,238971649,557,557,557,557,0
20241023,180200,238971649,557,557,557,557,0
20241023,180100,238971649,557,557,557,557,0
20241023,180000,238971649,557,557,557,557,0
20241023,175900,238971649,557,557,557,557,0
20241023,175800,238971649,557,557,557,557,0
20241023,175700,238971649,557,557,557,557,0
20241023,175600,238971649,557,557,557,557,0
20241023,175500,238971649,557,557,557,557,0
20241023,175400,238971649,557,557,557,557,0
20241023,175300,238971649,557,557,557,557,0
20241023,175200,238971649,557,557,557,557,0
20241023,175100,238971649,557,557,557,557,0
20241023,175000,238971649,557,557,557,557,0
20241023,174900,238971649,557,557,557,557,0
20241023,174800,238971649,557,557,557,557,0
20241023,174700,238971649,557,557,557,557,0
20241023,174600,238971649,557,557,557,557,0
20241023,174500,238971649,557,557,557,557,0
20241023,174400,238971649,557,557,557,557,0
20241023,174300,238971649,557,557,557,557,0
20241023,174200,238971649,557,557,557,557,0
20241023,174100,238971649,557,557,557,557,0
20241023,174000,238971649,557,557,557,557,6082
20241023,173900,238971649,557,557,557,557,0
20241023,173800,238971649,557,557,557,557,0
20241023,173700,238971649,557,557,557,557,0
20241023,173600,238971649,557,557,557,557,0
20241023,173500,238971649,557,557,557,557,0
20241023,173400,238971649,557,557,557,557,0
20241023,173300,238971649,557,557,557,557,0
20241023,173200,238971649,557,557,557,557,0
20241023,173100,238971649,557,557,557,557,0
20241023,173000,238971649,557,557,557,557,0
20241023,172900,238971649,557,557,557,557,0
20241023,172800,238971649,557,557,557,557,0
20241023,172700,238971649,557,557,557,557,0
20241023,172600,238971649,557,557,557,557,0
20241023,172500,238971649,557,557,557,557,0
20241023,172400,238971649,557,557,557,557,0
20241023,172300,238971649,557,557,557,557,0
20241023,172200,238971649,557,557,557,557,0
20241023,172100,238971649,557,557,557,557,0
20241023,172000,238971649,557,557,557,557,0
20241023,171900,238971649,557,557,557,557,0
20241023,171800,238971649,557,557,557,557,0
20241023,171700,238971649,557,557,557,557,0
20241023,171600,238971649,557,557,557,557,0
20241023,171500,238971649,557,557,557,557,0
20241023,171400,238971649,557,557,557,557,0
20241023,171300,238971649,557,557,557,557,0
20241023,171200,238971649,557,557,557,557,0
20241023,171100,238971649,557,557,557,557,0
20241023,171000,238971649,557,557,557,557,6082
20241023,170900,238971649,557,557,557,557,0
20241023,170800,238971649,557,557,557,557,0
20241023,170700,238971649,557,557,557,557,0
20241023,170600,238971649,557,557,557,557,0
20241023,170500,238971649,557,557,557,557,0
20241023,170400,238971649,557,557,557,557,0
20241023,170300,238971649,557,557,557,557,0
20241023,170200,238971649,557,557,557,557,0
20241023,170100,238971649,557,557,557,557,0
20241023,170000,238971649,557,557,557,557,0
20241023,165900,238971649,557,557,557,557,0
20241023,165800,238971649,557,557,557,557,0
20241023,165700,238971649,557,557,557,557,0
20241023,165600,238971649,557,557,557,557,0
20241023,165500,238971649,557,557,557,557,0
20241023,165400,238971649,557,557,557,557,0
20241023,165300,238971649,557,557,557,557,0
20241023,165200,238971649,557,557,557,557,0
20241023,165100,238971649,557,557,557,557,0
20241023,165000,238971649,557,557,557,557,0
20241023,164900,238971649,557,557,557,557,0
20241023,164800,238971649,557,557,557,557,0
20241023,164700,238971649,557,557,557,557,0
20241023,164600,238971649,557,557,557,557,0
20241023,164500,238971649,557,557,557,557,0
20241023,164400,238971649,557,557,557,557,0
20241023,164300,238971649,557,557,557,557,0
20241023,164200,238971649,557,557,557,557,0
20241023,164100,238971649,557,557,557,557,0
20241023,164000,238971649,557,557,557,557,6082
20241023,163900,238971649,557,557,557,557,0
20241023,163800,238971649,557,557,557,557,0
20241023,163700,238971649,557,557,557,557,0
20241023,163600,238971649,557,557,557,557,0
20241023,163500,238971649,557,557,557,557,0
20241023,163400,238971649,557,557,557,557,0
20241023,163300,238971649,557,557,557,557,0
20241023,163200,238971649,557,557,557,557,0
20241023,163100,238971649,557,557,557,557,0
20241023,163000,238971649,557,557,557,557,0
20241023,162900,238971649,557,557,557,557,0
20241023,162800,238971649,557,557,557,557,0
20241023,162700,238971649,557,557,557,557,0
20241023,162600,238971649,557,557,557,557,0
20241023,162500,238971649,557,557,557,557,0
20241023,162400,238971649,557,557,557,557,0
20241023,162300,238971649,557,557,557,557,0
20241023,162200,238971649,557,557,557,557,0
20241023,162100,238971649,557,557,557,557,0
20241023,162000,238971649,557,557,557,557,0
20241023,161900,238971649,557,557,557,557,0
20241023,161800,238971649,557,557,557,557,0
20241023,161700,238971649,557,557,557,557,0
20241023,161600,238971649,557,557,557,557,0
20241023,161500,238971649,557,557,557,557,0
20241023,161400,238971649,557,557,557,557,0
20241023,161300,238971649,557,557,557,557,0
20241023,161200,238971649,557,557,557,557,0
20241023,161100,238971649,557,557,557,557,0
20241023,161000,238971649,557,557,557,557,6082
20241023,160900,238971649,557,557,557,557,0
20241023,160800,238971649,557,557,557,557,0
20241023,160700,238971649,557,557,557,557,0
20241023,160600,238971649,557,557,557,557,0
20241023,160500,238971649,557,557,557,557,0
20241023,160400,238971649,557,557,557,557,0
20241023,160300,238971649,557,557,557,557,0
20241023,160200,238971649,557,557,557,557,0
20241023,160100,238971649,557,557,557,557,0
20241023,160000,238971649,557,557,557,557,0
20241023,155900,238971649,557,557,557,557,0
20241023,155800,238971649,557,557,557,557,0
20241023,155700,238971649,557,557,557,557,0
20241023,155600,238971649,557,557,557,557,0
20241023,155500,238971649,557,557,557,557,0
20241023,155400,238971649,557,557,557,557,0
20241023,155300,238971649,557,557,557,557,0
20241023,155200,238971649,557,557,557,557,0
20241023,155100,238971649,557,557,557,557,0
20241023,155000,238971649,557,557,557,557,0
20241023,154900,238971649,557,557,557,557,0
20241023,154800,238971649,557,557,557,557,0
20241023,154700,238971649,557,557,557,557,0
20241023,154600,238971649,557,557,557,557,0
20241023,154500,238971649,557,557,557,557,0
20241023,154400,238971649,557,557,557,557,0
20241023,154300,238971649,557,557,557,557,0
20241023,154200,238971649,557,557,557,557,0
20241023,154100,238971649,557,557,557,557,0
20241023,154000,238971649,557,557,557,557,6082
20241023,153900,238971649,557,557,557,557,0
20241023,153800,238971649,557,557,557,557,0
20241023,153700,238971649,557,557,557,557,0
20241023,153600,238971649,557,557,557,557,0
20241023,153500,238971649,557,557,557,557,0
20241023,153400,238971649,557,557,557,557,0
20241023,153300,238971649,557,557,557,557,0
20241023,153200,238971649,557,557,557,557,0
20241023,153100,238971649,557,557,557,557,0
20241023,153000,238971649,557,557,557,557,6082
20241023,152900,235583975,559,559,559,559,0
20241023,152800,235583975,559,559,559,559,0
20241023,152700,235583975,559,559,559,559,0
20241023,152600,235583975,559,559,559,559,0
20241023,152500,235583975,559,559,559,559,0
20241023,152400,235583975,559,559,559,559,0
20241023,152300,235583975,559,559,559,559,0
20241023,152200,235583975,559,559,559,559,0
20241023,152100,235583975,559,559,559,559,0
20241023,152000,235583975,559,559,559,559,0
20241023,151900,235583975,559,559,559,559,15
20241023,151800,235575590,559,558,559,558,907
20241023,151700,235069062,559,559,559,559,310
20241023,151600,234895772,559,559,559,559,5
20241023,151500,234892977,559,558,559,558,350
20241023,151400,234697345,557,557,557,557,0
20241023,151300,234697345,557,558,558,557,1572
20241023,151200,233821531,558,559,559,558,806
20241023,151100,233371782,561,561,561,561,1
20241023,151000,233371221,560,560,560,560,1
20241023,150900,233370661,561,559,561,556,7790
20241023,150800,229035883,561,560,561,560,15
20241023,150700,229027481,561,561,561,561,1
20241023,150600,229026920,562,562,562,562,0
20241023,150500,229026920,562,562,562,562,10
20241023,150400,229021300,562,562,562,562,1
20241023,150300,229020738,563,563,563,563,5
20241023,150200,229017923,563,563,563,563,0
20241023,150100,229017923,563,563,563,563,0
20241023,150000,229017923,563,563,563,563,16
20241023,145900,229008915,563,563,563,563,0
20241023,145800,229008915,563,561,563,556,1002
20241023,145700,228449939,563,563,563,563,0
20241023,145600,228449939,563,563,563,563,0
20241023,145500,228449939,563,562,563,562,2006
20241023,145400,227320566,563,563,563,563,0
20241023,145300,227320566,563,563,563,563,50
20241023,145200,227292416,563,563,563,563,8
20241023,145100,227287912,560,561,561,560,2
20241023,145000,227286791,563,563,563,563,38
20241023,144900,227265397,563,562,563,562,16
20241023,144800,227256404,562,562,562,562,84
20241023,144700,227209196,562,562,562,562,0
20241023,144600,227209196,562,562,562,562,132
20241023,144500,227135012,561,561,561,561,1098
20241023,144400,226519034,560,560,560,560,9
20241023,144300,226513994,561,561,561,561,0
20241023,144200,226513994,561,560,561,560,1681
20241023,144100,225572631,560,560,560,560,10
20241023,144000,225567031,560,560,560,560,0
20241023,143900,225567031,560,560,560,560,1000
20241023,143800,225007031,560,560,560,560,200
20241023,143700,224895031,560,560,560,560,310
20241023,143600,224721431,560,556,560,556,11267
20241023,143500,218424137,556,557,557,556,2209
20241023,143400,217195408,557,557,557,557,55
20241023,143300,217164773,557,557,557,557,106
20241023,143200,217105731,557,557,557,557,234
20241023,143100,216975393,558,558,558,558,2
20241023,143000,216974277,558,558,558,558,0
20241023,142900,216974277,558,558,558,558,100
20241023,142800,216918477,558,558,558,558,0
20241023,142700,216918477,558,557,558,557,4
20241023,142600,216916248,558,558,558,558,100
20241023,142500,216860448,556,556,556,556,0
20241023,142400,216860448,556,556,556,556,2012
20241023,142300,215741776,557,557,557,557,194
20241023,142200,215633718,558,560,560,558,2
20241023,142100,215632600,559,559,559,559,0
20241023,142000,215632600,559,555,559,555,1805
20241023,141900,214623621,556,557,557,555,1365
20241023,141800,213865431,555,555,555,555,0
20241023,141700,213865431,555,555,555,555,338
20241023,141600,213677841,555,555,555,555,1
20241023,141500,213677286,555,560,560,555,2001
20241023,141400,212565820,559,559,559,559,0
20241023,141300,212565820,559,559,559,559,101
20241023,141200,212509361,560,560,560,560,0
20241023,141100,212509361,560,560,560,560,61
20241023,141000,212475201,560,558,560,556,3001
20241023,140900,210805834,560,559,560,559,80
20241023,140800,210761113,559,559,559,559,7
20241023,140700,210757200,560,560,560,560,0
20241023,140600,210757200,560,560,560,560,1
20241023,140500,210756640,558,558,558,558,93
20241023,140400,210704746,557,558,558,557,255
20241023,140300,210562611,558,560,560,558,57
20241023,140200,210530799,560,560,560,560,51
20241023,140100,210502239,559,559,560,559,2224
20241023,140000,209259021,560,560,560,560,500
20241023,135900,208979021,560,559,560,559,31
20241023,135800,208961691,559,559,559,559,761
20241023,135700,208536292,559,559,559,559,4
20241023,135600,208534056,558,557,558,557,2385
20241023,135500,207205388,557,555,557,555,617
20241023,135400,206862859,557,557,557,557,210
20241023,135300,206745889,555,556,557,555,8120
20241023,135200,202237234,557,557,557,557,0
20241023,135100,202237234,557,557,557,557,50
20241023,135000,202209384,557,556,557,556,46
20241023,134900,202183807,556,556,556,555,326
20241023,134800,202002657,556,557,557,556,1939
20241023,134700,200924369,557,558,558,556,4603
20241023,134600,198364298,558,557,558,557,211
20241023,134500,198246561,558,558,558,558,0
20241023,134400,198246561,558,558,558,558,51
20241023,134300,198218103,558,558,558,557,1007
20241023,134200,197657197,558,558,558,558,28
20241023,134100,197641573,558,558,558,558,500
20241023,134000,197362573,558,558,558,558,1
20241023,133900,197362015,558,558,558,557,219
20241023,133800,197239994,557,556,557,556,1104
20241023,133700,196626066,557,558,558,557,618
20241023,133600,196281837,558,558,558,558,60
20241023,133500,196248357,559,558,559,558,207
20241023,133400,196132849,558,558,558,558,0
20241023,133300,196132849,558,558,558,558,112
20241023,133200,196070353,559,559,559,559,40
20241023,133100,196047993,559,561,561,559,290
20241023,133000,195885613,561,561,561,561,0
20241023,132900,195885613,561,561,561,561,0
20241023,132800,195885613,561,560,561,559,3103
20241023,132700,194150260,561,560,561,560,101
20241023,132600,194093699,560,560,560,560,0
20241023,132500,194093699,560,560,560,560,200
20241023,132400,193981699,561,561,561,561,0
20241023,132300,193981699,561,561,561,561,0
20241023,132200,193981699,561,562,562,561,77
20241023,132100,193938501,560,561,561,560,3000
20241023,132000,192258484,562,562,562,562,0
20241023,131900,192258484,562,562,562,562,510
20241023,131800,191971864,562,562,562,562,100
20241023,131700,191915664,562,562,562,562,0
20241023,131600,191915664,562,562,562,562,100
20241023,131500,191859464,562,560,562,560,2701
20241023,131400,190346502,562,562,562,562,10
20241023,131300,190340882,562,561,562,561,605
20241023,131200,190001476,561,561,561,561,1
20241023,131100,190000915,559,561,561,559,2670
20241023,131000,188508335,561,561,561,561,0
20241023,130900,188508335,561,561,561,561,0
20241023,130800,188508335,561,561,561,561,96
20241023,130700,188454479,560,560,560,560,330
20241023,130600,188269679,560,560,560,560,20
20241023,130500,188258479,560,560,560,560,210
20241023,130400,188140879,561,561,561,561,0
20241023,130300,188140879,561,560,561,560,200
20241023,130200,188028779,562,562,562,562,0
20241023,130100,188028779,562,562,562,562,0
20241023,130000,188028779,562,562,562,562,0
20241023,125900,188028779,562,562,562,562,0
20241023,125800,188028779,562,562,562,562,0
20241023,125700,188028779,562,562,562,562,0
20241023,125600,188028779,562,562,562,562,0
20241023,125500,188028779,562,562,562,562,0
20241023,125400,188028779,562,562,562,562,0
20241023,125300,188028779,562,562,562,562,1
20241023,125200,188028217,559,562,562,559,337
20241023,125100,187839769,562,562,562,562,0
20241023,125000,187839769,562,562,562,562,0
20241023,124900,187839769,562,562,562,562,1
20241023,124800,187839207,561,561,561,561,3329
20241023,124700,185971638,561,561,561,561,0
20241023,124600,185971638,561,559,561,559,4665
20241023,124500,183363901,561,561,561,561,0
20241023,124400,183363901,561,561,561,561,0
20241023,124300,183363901,561,559,561,558,1032
20241023,124200,182788025,561,561,561,561,0
20241023,124100,182788025,561,561,561,561,1
20241023,124000,182787464,558,560,560,558,2001
20241023,123900,181669994,561,561,561,561,11
20241023,123800,181663823,561,561,561,561,0
20241023,123700,181663823,561,561,561,561,0
20241023,123600,181663823,561,561,561,561,0
20241023,123500,181663823,561,561,561,561,0
20241023,123400,181663823,561,561,561,561,0
20241023,123300,181663823,561,561,561,561,18
20241023,123200,181653725,561,561,561,561,0
20241023,123100,181653725,561,560,561,560,5231
20241023,123000,178724134,560,559,560,559,6
20241023,122900,178720779,559,561,561,559,102
20241023,122800,178663561,561,561,561,561,0
20241023,122700,178663561,561,561,561,561,1
20241023,122600,178663000,561,561,561,561,0
20241023,122500,178663000,561,561,561,561,3
20241023,122400,178661317,561,561,561,561,0
20241023,122300,178661317,561,561,561,561,0
20241023,122200,178661317,561,561,561,561,100
20241023,122100,178605217,561,561,561,561,0
20241023,122000,178605217,561,561,561,561,403
20241023,121900,178379134,561,559,561,558,101
20241023,121800,178322700,561,558,561,557,3334
20241023,121700,176465641,561,561,561,561,2
20241023,121600,176464519,557,557,557,557,0
20241023,121500,176464519,557,559,559,557,1536
20241023,121400,175608634,561,561,561,561,104
20241023,121300,175550290,561,561,561,561,0
20241023,121200,175550290,561,561,561,561,0
20241023,121100,175550290,561,561,561,561,0
20241023,121000,175550290,561,561,561,561,1
20241023,120900,175549729,558,558,558,558,21
20241023,120800,175538011,561,560,561,560,501
20241023,120700,175257450,561,561,561,561,1
20241023,120600,175256889,558,561,561,558,302
20241023,120500,175087871,561,561,561,561,100
20241023,120400,175031771,561,561,561,561,1
20241023,120300,175031210,557,557,557,557,30
20241023,120200,175014500,557,561,561,555,4057
20241023,120100,172759045,557,558,561,556,1544
20241023,120000,171899331,558,559,561,557,4945
20241023,115900,169144574,558,560,562,558,3946
20241023,115800,166934830,532,532,532,532,0
20241023,115700,166934830,532,565,565,532,91177
20241023,115600,116347765,565,565,565,565,0
20241023,115500,116347765,565,565,565,565,500
20241023,115400,116065265,568,568,568,568,0
20241023,115300,116065265,568,568,568,568,0
20241023,115200,116065265,568,568,568,568,100
20241023,115100,116008465,568,568,568,568,0
20241023,115000,116008465,568,568,568,568,0
20241023,114900,116008465,568,568,568,568,0
20241023,114800,116008465,568,568,568,568,0
20241023,114700,116008465,568,568,568,568,0
20241023,114600,116008465,568,568,568,568,0
20241023,114500,116008465,568,568,568,568,131
20241023,114400,115934057,565,565,565,565,500
20241023,114300,115651557,568,568,568,568,1
20241023,114200,115650989,568,568,568,568,0
20241023,114100,115650989,568,568,568,568,0
20241023,114000,115650989,568,568,568,568,0
20241023,113900,115650989,568,568,568,568,0
20241023,113800,115650989,568,568,568,568,0
20241023,113700,115650989,568,568,568,568,0
20241023,113600,115650989,568,568,568,568,0
20241023,113500,115650989,568,568,568,568,1
20241023,113400,115650421,565,565,565,565,3
20241023,113300,115648726,568,568,568,568,0
20241023,113200,115648726,568,568,568,568,1918
20241023,113100,114559302,569,569,569,569,0
20241023,113000,114559302,569,569,569,569,0
20241023,112900,114559302,569,569,569,569,0
20241023,112800,114559302,569,566,569,564,5001
20241023,112700,111736822,569,569,569,569,0
20241023,112600,111736822,569,568,569,568,1037
20241023,112500,111147805,568,568,568,568,0
20241023,112400,111147805,568,568,568,568,880
20241023,112300,110647965,568,568,568,568,0
20241023,112200,110647965,568,567,568,564,353
20241023,112100,110448863,568,568,568,568,1
20241023,112000,110448295,565,565,565,565,5
20241023,111900,110445470,565,565,565,565,0
20241023,111800,110445470,565,568,568,565,348
20241023,111700,110248847,565,565,565,565,1
20241023,111600,110248282,567,567,567,567,3013
20241023,111500,108539911,567,567,567,567,0
20241023,111400,108539911,567,567,567,567,1
20241023,111300,108539344,565,565,565,565,0
20241023,111200,108539344,565,565,565,565,943
20241023,111100,108006549,565,565,565,565,0
20241023,111000,108006549,565,565,565,565,0
20241023,110900,108006549,565,564,565,564,101
20241023,110800,107949584,564,567,567,564,588
20241023,110700,107617694,566,567,567,566,256
20241023,110600,107472718,567,566,567,566,675
20241023,110500,107090667,566,566,566,566,1
20241023,110400,107090101,566,566,566,566,250
20241023,110300,106948601,566,566,566,566,100
20241023,110200,106892001,566,566,566,566,200
20241023,110100,106778801,566,566,566,566,200
20241023,110000,106665601,565,565,565,565,5
20241023,105900,106662776,565,566,566,565,11
20241023,105800,106656551,566,566,566,566,0
20241023,105700,106656551,566,565,566,565,7781
20241023,105600,102254010,564,564,564,564,0
20241023,105500,102254010,564,564,564,564,0
20241023,105400,102254010,564,564,564,564,0
20241023,105300,102254010,564,564,564,564,0
20241023,105200,102254010,564,564,564,564,15
20241023,105100,102245550,564,564,564,564,0
20241023,105000,102245550,564,564,564,564,886
20241023,104900,101745846,564,564,564,564,0
20241023,104800,101745846,564,564,564,564,0
20241023,104700,101745846,564,564,564,564,0
20241023,104600,101745846,564,564,564,564,0
20241023,104500,101745846,564,564,564,564,0
20241023,104400,101745846,564,564,564,564,1
20241023,104300,101745282,561,561,561,561,0
20241023,104200,101745282,561,561,561,561,167
20241023,104100,101651595,565,565,565,565,0
20241023,104000,101651595,565,565,565,565,0
20241023,103900,101651595,565,563,565,563,331
20241023,103800,101465240,563,562,563,562,61
20241023,103700,101430957,562,562,562,562,10
20241023,103600,101425337,561,562,563,561,1408
20241023,103500,100634447,561,561,561,561,2000
20241023,103400,99512447,560,560,560,560,0
20241023,103300,99512447,560,560,560,560,700
20241023,103200,99120447,560,561,561,560,4520
20241023,103100,96589211,560,561,561,560,1500
20241023,103000,95748138,563,563,563,563,0
20241023,102900,95748138,563,563,563,563,0
20241023,102800,95748138,563,563,563,563,0
20241023,102700,95748138,563,563,563,563,0
20241023,102600,95748138,563,563,563,563,0
20241023,102500,95748138,563,563,563,563,6
20241023,102400,95744760,561,561,561,561,103
20241023,102300,95686977,562,563,563,562,23
20241023,102200,95674046,562,562,562,562,0
20241023,102100,95674046,562,562,562,562,350
20241023,102000,95477346,562,562,562,562,10
20241023,101900,95471726,565,565,565,565,4
20241023,101800,95469466,565,565,565,560,1803
20241023,101700,94455771,564,562,564,560,3393
20241023,101600,92552280,565,562,565,561,4001
20241023,101500,90307714,561,565,565,561,4400
20241023,101400,87838256,566,566,566,566,220
20241023,101300,87713736,566,566,566,566,14
20241023,101200,87705812,564,564,564,564,0
20241023,101100,87705812,564,564,564,564,1
20241023,101000,87705248,564,564,564,564,0
20241023,100900,87705248,564,564,564,564,0
20241023,100800,87705248,564,565,565,564,40
20241023,100700,87682650,565,565,565,565,12
20241023,100600,87675870,566,565,566,565,39
20241023,100500,87653834,565,566,566,565,40
20241023,100400,87631224,566,566,566,566,0
20241023,100300,87631224,566,566,566,566,3
20241023,100200,87629526,566,566,566,566,605
20241023,100100,87287096,566,566,566,566,2
20241023,100000,87285964,566,566,566,566,0
20241023,095900,87285964,566,566,566,566,0
20241023,095800,87285964,566,566,566,566,0
20241023,095700,87285964,566,566,566,566,0
20241023,095600,87285964,566,566,566,566,1
20241023,095500,87285398,565,565,565,565,800
20241023,095400,86833398,565,565,565,565,18
20241023,095300,86823228,565,565,567,565,82
20241023,095200,86776860,565,565,566,565,208
20241023,095100,86659169,560,561,561,560,7000
20241023,095000,82738991,560,564,564,560,5001
20241023,094900,79932674,567,567,567,567,0
20241023,094800,79932674,567,567,567,567,0
20241023,094700,79932674,567,567,567,567,0
20241023,094600,79932674,567,567,567,567,0
20241023,094500,79932674,567,567,567,567,2
20241023,094400,79931540,567,567,567,567,0
20241023,094300,79931540,567,567,567,567,1
20241023,094200,79930973,567,567,567,567,361
20241023,094100,79726286,567,567,567,567,24
20241023,094000,79712678,567,567,567,567,0
20241023,093900,79712678,567,567,567,567,763
20241023,093800,79280057,569,569,569,569,4
20241023,093700,79277781,569,565,569,565,448
20241023,093600,79024657,569,569,569,569,80
20241023,093500,78979137,569,569,569,569,4
20241023,093400,78976861,569,565,569,565,3366
20241023,093300,77075063,570,570,570,570,0
20241023,093200,77075063,570,568,570,568,3
20241023,093100,77073356,568,563,568,563,1745
20241023,093000,76090895,561,560,561,560,26610
20241023,092900,61166257,561,561,563,561,515
20241023,092800,60877220,561,562,563,560,5960
20241023,092700,57536103,563,563,563,561,30595
20241023,092600,40343171,565,565,565,565,1
20241023,092500,40342606,563,563,563,563,8000
20241023,092400,35838606,563,566,566,563,6433
20241023,092300,32213508,565,566,566,565,2002
20241023,092200,31082376,565,564,565,564,9451
20241023,092100,25744305,564,565,565,564,2171
20241023,092000,24519859,565,565,565,565,158
20241023,091900,24430589,565,567,567,565,6036
20241023,091800,21016198,568,572,572,568,34
20241023,091700,20996882,568,568,568,568,2
20241023,091600,20995746,572,567,572,567,8
20241023,091500,20991188,572,572,572,567,10
20241023,091400,20985488,567,572,572,567,3
20241023,091300,20983782,567,567,567,567,0
20241023,091200,20983782,567,573,573,567,1650
20241023,091100,20047968,574,574,574,574,0
20241023,091000,20047968,574,574,574,574,0
20241023,090900,20047968,574,570,574,570,2534
20241023,090800,18603584,570,572,572,570,1306
20241023,090700,17858240,574,571,574,571,2539
20241023,090600,16403764,570,570,573,570,1897
20241023,090500,15318402,570,572,572,568,1531
20241023,090400,14446673,572,570,572,565,1860
20241023,090300,13383809,565,568,571,562,1771
20241023,090200,12381169,571,570,572,565,3637
20241023,090100,10305447,570,570,572,570,3475
20241023,090000,8319519,572,561,572,561,14678