KissMeData/042040/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191400,242862069,400,400,400,400,7191
20231017,191300,242862069,400,400,400,400,0
20231017,191200,242862069,400,400,400,400,0
20231017,191100,242862069,400,400,400,400,0
20231017,191000,242862069,400,400,400,400,0
20231017,190900,242862069,400,400,400,400,0
20231017,190800,242862069,400,400,400,400,0
20231017,190700,242862069,400,400,400,400,0
20231017,190600,242862069,400,400,400,400,0
20231017,190500,242862069,400,400,400,400,0
20231017,190400,242862069,400,400,400,400,0
20231017,190300,242862069,400,400,400,400,0
20231017,190200,242862069,400,400,400,400,0
20231017,190100,242862069,400,400,400,400,0
20231017,190000,242862069,400,400,400,400,0
20231017,185900,242862069,400,400,400,400,0
20231017,185800,242862069,400,400,400,400,0
20231017,185700,242862069,400,400,400,400,0
20231017,185600,242862069,400,400,400,400,0
20231017,185500,242862069,400,400,400,400,0
20231017,185400,242862069,400,400,400,400,0
20231017,185300,242862069,400,400,400,400,0
20231017,185200,242862069,400,400,400,400,0
20231017,185100,242862069,400,400,400,400,0
20231017,185000,242862069,400,400,400,400,0
20231017,184900,242862069,400,400,400,400,0
20231017,184800,242862069,400,400,400,400,0
20231017,184700,242862069,400,400,400,400,0
20231017,184600,242862069,400,400,400,400,0
20231017,184500,242862069,400,400,400,400,0
20231017,184400,242862069,400,400,400,400,7191
20231017,184300,242862069,400,400,400,400,0
20231017,184200,242862069,400,400,400,400,0
20231017,184100,242862069,400,400,400,400,0
20231017,184000,242862069,400,400,400,400,0
20231017,183900,242862069,400,400,400,400,0
20231017,183800,242862069,400,400,400,400,0
20231017,183700,242862069,400,400,400,400,0
20231017,183600,242862069,400,400,400,400,0
20231017,183500,242862069,400,400,400,400,0
20231017,183400,242862069,400,400,400,400,0
20231017,183300,242862069,400,400,400,400,0
20231017,183200,242862069,400,400,400,400,0
20231017,183100,242862069,400,400,400,400,0
20231017,183000,242862069,400,400,400,400,0
20231017,182900,242862069,400,400,400,400,0
20231017,182800,242862069,400,400,400,400,0
20231017,182700,242862069,400,400,400,400,0
20231017,182600,242862069,400,400,400,400,0
20231017,182500,242862069,400,400,400,400,0
20231017,182400,242862069,400,400,400,400,0
20231017,182300,242862069,400,400,400,400,0
20231017,182200,242862069,400,400,400,400,0
20231017,182100,242862069,400,400,400,400,0
20231017,182000,242862069,400,400,400,400,0
20231017,181900,242862069,400,400,400,400,0
20231017,181800,242862069,400,400,400,400,0
20231017,181700,242862069,400,400,400,400,0
20231017,181600,242862069,400,400,400,400,0
20231017,181500,242862069,400,400,400,400,0
20231017,181400,242862069,400,400,400,400,7191
20231017,181300,242862069,400,400,400,400,0
20231017,181200,242862069,400,400,400,400,0
20231017,181100,242862069,400,400,400,400,0
20231017,181000,242862069,400,400,400,400,0
20231017,180900,242862069,400,400,400,400,0
20231017,180800,242862069,400,400,400,400,0
20231017,180700,242862069,400,400,400,400,0
20231017,180600,242862069,400,400,400,400,0
20231017,180500,242862069,400,400,400,400,0
20231017,180400,242862069,400,400,400,400,0
20231017,180300,242862069,400,400,400,400,0
20231017,180200,242862069,400,400,400,400,0
20231017,180100,242862069,400,400,400,400,0
20231017,180000,242862069,400,400,400,400,0
20231017,175900,242862069,400,400,400,400,0
20231017,175800,242862069,400,400,400,400,0
20231017,175700,242862069,400,400,400,400,0
20231017,175600,242862069,400,400,400,400,0
20231017,175500,242862069,400,400,400,400,0
20231017,175400,242862069,400,400,400,400,0
20231017,175300,242862069,400,400,400,400,0
20231017,175200,242862069,400,400,400,400,0
20231017,175100,242862069,400,400,400,400,0
20231017,175000,242862069,400,400,400,400,0
20231017,174900,242862069,400,400,400,400,0
20231017,174800,242862069,400,400,400,400,0
20231017,174700,242862069,400,400,400,400,0
20231017,174600,242862069,400,400,400,400,0
20231017,174500,242862069,400,400,400,400,0
20231017,174400,242862069,400,400,400,400,7191
20231017,174300,242862069,400,400,400,400,0
20231017,174200,242862069,400,400,400,400,0
20231017,174100,242862069,400,400,400,400,0
20231017,174000,242862069,400,400,400,400,0
20231017,173900,242862069,400,400,400,400,0
20231017,173800,242862069,400,400,400,400,0
20231017,173700,242862069,400,400,400,400,0
20231017,173600,242862069,400,400,400,400,0
20231017,173500,242862069,400,400,400,400,0
20231017,173400,242862069,400,400,400,400,0
20231017,173300,242862069,400,400,400,400,0
20231017,173200,242862069,400,400,400,400,0
20231017,173100,242862069,400,400,400,400,0
20231017,173000,242862069,400,400,400,400,0
20231017,172900,242862069,400,400,400,400,0
20231017,172800,242862069,400,400,400,400,0
20231017,172700,242862069,400,400,400,400,0
20231017,172600,242862069,400,400,400,400,0
20231017,172500,242862069,400,400,400,400,0
20231017,172400,242862069,400,400,400,400,0
20231017,172300,242862069,400,400,400,400,0
20231017,172200,242862069,400,400,400,400,0
20231017,172100,242862069,400,400,400,400,0
20231017,172000,242862069,400,400,400,400,0
20231017,171900,242862069,400,400,400,400,0
20231017,171800,242862069,400,400,400,400,0
20231017,171700,242862069,400,400,400,400,0
20231017,171600,242862069,400,400,400,400,0
20231017,171500,242862069,400,400,400,400,0
20231017,171400,242862069,400,400,400,400,7191
20231017,171300,242862069,400,400,400,400,0
20231017,171200,242862069,400,400,400,400,0
20231017,171100,242862069,400,400,400,400,0
20231017,171000,242862069,400,400,400,400,0
20231017,170900,242862069,400,400,400,400,0
20231017,170800,242862069,400,400,400,400,0
20231017,170700,242862069,400,400,400,400,0
20231017,170600,242862069,400,400,400,400,0
20231017,170500,242862069,400,400,400,400,0
20231017,170400,242862069,400,400,400,400,0
20231017,170300,242862069,400,400,400,400,0
20231017,170200,242862069,400,400,400,400,0
20231017,170100,242862069,400,400,400,400,0
20231017,170000,242862069,400,400,400,400,0
20231017,165900,242862069,400,400,400,400,0
20231017,165800,242862069,400,400,400,400,0
20231017,165700,242862069,400,400,400,400,0
20231017,165600,242862069,400,400,400,400,0
20231017,165500,242862069,400,400,400,400,0
20231017,165400,242862069,400,400,400,400,0
20231017,165300,242862069,400,400,400,400,0
20231017,165200,242862069,400,400,400,400,0
20231017,165100,242862069,400,400,400,400,0
20231017,165000,242862069,400,400,400,400,0
20231017,164900,242862069,400,400,400,400,0
20231017,164800,242862069,400,400,400,400,0
20231017,164700,242862069,400,400,400,400,0
20231017,164600,242862069,400,400,400,400,0
20231017,164500,242862069,400,400,400,400,0
20231017,164400,242862069,400,400,400,400,7191
20231017,164300,242862069,400,400,400,400,0
20231017,164200,242862069,400,400,400,400,0
20231017,164100,242862069,400,400,400,400,0
20231017,164000,242862069,400,400,400,400,0
20231017,163900,242862069,400,400,400,400,0
20231017,163800,242862069,400,400,400,400,0
20231017,163700,242862069,400,400,400,400,0
20231017,163600,242862069,400,400,400,400,0
20231017,163500,242862069,400,400,400,400,0
20231017,163400,242862069,400,400,400,400,0
20231017,163300,242862069,400,400,400,400,0
20231017,163200,242862069,400,400,400,400,0
20231017,163100,242862069,400,400,400,400,0
20231017,163000,242862069,400,400,400,400,0
20231017,162900,242862069,400,400,400,400,0
20231017,162800,242862069,400,400,400,400,0
20231017,162700,242862069,400,400,400,400,0
20231017,162600,242862069,400,400,400,400,0
20231017,162500,242862069,400,400,400,400,0
20231017,162400,242862069,400,400,400,400,0
20231017,162300,242862069,400,400,400,400,0
20231017,162200,242862069,400,400,400,400,0
20231017,162100,242862069,400,400,400,400,0
20231017,162000,242862069,400,400,400,400,0
20231017,161900,242862069,400,400,400,400,0
20231017,161800,242862069,400,400,400,400,0
20231017,161700,242862069,400,400,400,400,0
20231017,161600,242862069,400,400,400,400,0
20231017,161500,242862069,400,400,400,400,0
20231017,161400,242862069,400,400,400,400,7191
20231017,161300,242862069,400,400,400,400,0
20231017,161200,242862069,400,400,400,400,0
20231017,161100,242862069,400,400,400,400,0
20231017,161000,242862069,400,400,400,400,0
20231017,160900,242862069,400,400,400,400,0
20231017,160800,242862069,400,400,400,400,0
20231017,160700,242862069,400,400,400,400,0
20231017,160600,242862069,400,400,400,400,0
20231017,160500,242862069,400,400,400,400,0
20231017,160400,242862069,400,400,400,400,0
20231017,160300,242862069,400,400,400,400,0
20231017,160200,242862069,400,400,400,400,0
20231017,160100,242862069,400,400,400,400,0
20231017,160000,242862069,400,400,400,400,0
20231017,155900,242862069,400,400,400,400,0
20231017,155800,242862069,400,400,400,400,0
20231017,155700,242862069,400,400,400,400,0
20231017,155600,242862069,400,400,400,400,0
20231017,155500,242862069,400,400,400,400,0
20231017,155400,242862069,400,400,400,400,0
20231017,155300,242862069,400,400,400,400,0
20231017,155200,242862069,400,400,400,400,0
20231017,155100,242862069,400,400,400,400,0
20231017,155000,242862069,400,400,400,400,0
20231017,154900,242862069,400,400,400,400,0
20231017,154800,242862069,400,400,400,400,0
20231017,154700,242862069,400,400,400,400,0
20231017,154600,242862069,400,400,400,400,0
20231017,154500,242862069,400,400,400,400,0
20231017,154400,242862069,400,400,400,400,7191
20231017,154300,242862069,400,400,400,400,0
20231017,154200,242862069,400,400,400,400,0
20231017,154100,242862069,400,400,400,400,0
20231017,154000,242862069,400,400,400,400,0
20231017,153900,242862069,400,400,400,400,0
20231017,153800,242862069,400,400,400,400,0
20231017,153700,242862069,400,400,400,400,0
20231017,153600,242862069,400,400,400,400,0
20231017,153500,242862069,400,400,400,400,0
20231017,153400,242862069,400,400,400,400,0
20231017,153300,242862069,400,400,400,400,0
20231017,153200,242862069,400,400,400,400,0
20231017,153100,242862069,400,400,400,400,0
20231017,153000,242862069,400,400,400,400,7191
20231017,152900,239985669,400,400,400,400,0
20231017,152800,239985669,400,400,400,400,0
20231017,152700,239985669,400,400,400,400,0
20231017,152600,239985669,400,400,400,400,0
20231017,152500,239985669,400,400,400,400,0
20231017,152400,239985669,400,400,400,400,0
20231017,152300,239985669,400,400,400,400,0
20231017,152200,239985669,400,400,400,400,0
20231017,152100,239985669,400,400,400,400,0
20231017,152000,239985669,400,400,400,400,0
20231017,151900,239985669,400,400,400,400,2030
20231017,151800,239173669,400,400,400,400,157
20231017,151700,239110869,400,399,400,399,4
20231017,151600,239109272,399,399,399,399,0
20231017,151500,239109272,399,399,399,399,8505
20231017,151400,235715777,398,399,399,398,109
20231017,151300,235672296,398,398,398,398,0
20231017,151200,235672296,398,398,398,398,0
20231017,151100,235672296,398,398,398,398,2000
20231017,151000,234876296,399,398,399,398,4802
20231017,150900,232964996,398,398,398,398,0
20231017,150800,232964996,398,398,398,398,238
20231017,150700,232870272,398,398,398,398,12001
20231017,150600,228093874,399,399,399,399,0
20231017,150500,228093874,399,399,399,399,0
20231017,150400,228093874,399,399,399,399,1
20231017,150300,228093475,399,399,399,399,500
20231017,150200,227893975,399,399,399,399,0
20231017,150100,227893975,399,399,399,399,0
20231017,150000,227893975,399,399,399,399,256
20231017,145900,227791831,399,399,399,399,0
20231017,145800,227791831,399,399,399,399,100
20231017,145700,227751931,399,399,399,399,5000
20231017,145600,225756931,399,399,399,399,300
20231017,145500,225637231,399,399,399,399,0
20231017,145400,225637231,399,399,399,399,0
20231017,145300,225637231,399,399,399,399,100
20231017,145200,225597331,398,398,398,398,0
20231017,145100,225597331,398,398,398,398,50
20231017,145000,225577431,399,399,399,399,0
20231017,144900,225577431,399,399,399,399,210
20231017,144800,225493641,399,398,399,398,10032
20231017,144700,221500875,399,399,399,399,3000
20231017,144600,220303875,399,399,399,399,6
20231017,144500,220301481,399,399,399,399,5
20231017,144400,220299486,399,399,399,399,0
20231017,144300,220299486,399,399,399,399,150
20231017,144200,220239636,399,399,399,399,91
20231017,144100,220203327,399,399,399,399,332
20231017,144000,220070859,399,398,399,398,9521
20231017,143900,216272035,398,398,398,398,15
20231017,143800,216266065,396,400,400,395,51454
20231017,143700,195797633,400,400,400,400,0
20231017,143600,195797633,400,400,400,400,0
20231017,143500,195797633,400,400,400,400,100
20231017,143400,195757633,401,401,401,401,0
20231017,143300,195757633,401,401,401,401,0
20231017,143200,195757633,401,401,401,401,0
20231017,143100,195757633,401,401,401,401,0
20231017,143000,195757633,401,401,401,401,0
20231017,142900,195757633,401,401,401,401,0
20231017,142800,195757633,401,401,401,401,0
20231017,142700,195757633,401,401,401,401,500
20231017,142600,195557133,399,400,400,399,2200
20231017,142500,194679308,400,400,400,400,0
20231017,142400,194679308,400,400,400,400,150
20231017,142300,194619308,400,400,400,400,1
20231017,142200,194618908,400,400,400,400,46
20231017,142100,194600508,401,401,401,401,29
20231017,142000,194588879,401,401,401,401,0
20231017,141900,194588879,401,401,401,401,231
20231017,141800,194496248,400,400,400,400,0
20231017,141700,194496248,400,400,400,400,0
20231017,141600,194496248,400,400,400,400,9
20231017,141500,194492648,400,400,400,400,50
20231017,141400,194472648,399,399,399,399,0
20231017,141300,194472648,399,399,399,399,500
20231017,141200,194273148,399,399,399,399,7268
20231017,141100,191373216,401,401,401,401,0
20231017,141000,191373216,401,400,401,399,3001
20231017,140900,190174950,401,401,401,401,1
20231017,140800,190174549,400,400,400,400,0
20231017,140700,190174549,400,400,400,400,0
20231017,140600,190174549,400,400,400,400,1500
20231017,140500,189574549,400,400,400,400,1110
20231017,140400,189130549,400,400,400,400,10001
20231017,140300,185130149,400,400,400,400,0
20231017,140200,185130149,400,401,401,400,1119
20231017,140100,184682548,401,401,401,401,0
20231017,140000,184682548,401,401,401,401,0
20231017,135900,184682548,401,401,401,401,20
20231017,135800,184674528,401,401,401,401,0
20231017,135700,184674528,401,401,401,401,22
20231017,135600,184665706,401,401,401,401,0
20231017,135500,184665706,401,401,401,401,0
20231017,135400,184665706,401,401,401,401,5
20231017,135300,184663701,401,401,401,401,0
20231017,135200,184663701,401,401,401,401,10
20231017,135100,184659691,401,401,401,401,20
20231017,135000,184651671,400,400,400,400,0
20231017,134900,184651671,400,400,400,400,0
20231017,134800,184651671,400,400,400,400,0
20231017,134700,184651671,400,400,400,400,0
20231017,134600,184651671,400,400,400,400,0
20231017,134500,184651671,400,400,400,400,23
20231017,134400,184642471,399,399,399,399,0
20231017,134300,184642471,399,399,399,399,0
20231017,134200,184642471,399,399,399,399,0
20231017,134100,184642471,399,399,399,399,0
20231017,134000,184642471,399,399,399,399,0
20231017,133900,184642471,399,400,400,399,20000
20231017,133800,176653905,400,400,400,400,0
20231017,133700,176653905,400,400,400,400,0
20231017,133600,176653905,400,402,402,400,26512
20231017,133500,166047938,402,402,402,402,0
20231017,133400,166047938,402,402,402,402,312
20231017,133300,165922514,403,403,403,403,0
20231017,133200,165922514,403,403,403,403,6
20231017,133100,165920096,403,403,403,403,27
20231017,133000,165909215,403,403,403,403,0
20231017,132900,165909215,403,403,403,403,0
20231017,132800,165909215,403,403,403,403,0
20231017,132700,165909215,403,403,403,403,0
20231017,132600,165909215,403,403,403,403,0
20231017,132500,165909215,403,403,403,403,0
20231017,132400,165909215,403,403,403,403,0
20231017,132300,165909215,403,403,403,403,2
20231017,132200,165908409,403,403,403,403,0
20231017,132100,165908409,403,403,403,403,103
20231017,132000,165866900,401,401,401,401,0
20231017,131900,165866900,401,401,401,401,0
20231017,131800,165866900,401,401,401,401,307
20231017,131700,165743793,401,401,401,401,0
20231017,131600,165743793,401,401,401,401,0
20231017,131500,165743793,401,401,401,401,0
20231017,131400,165743793,401,401,401,401,0
20231017,131300,165743793,401,401,401,401,0
20231017,131200,165743793,401,401,401,401,5
20231017,131100,165741788,401,401,401,401,0
20231017,131000,165741788,401,401,401,401,11
20231017,130900,165737377,401,401,401,401,0
20231017,130800,165737377,401,401,401,401,6
20231017,130700,165734971,400,400,400,400,300
20231017,130600,165614971,400,400,400,400,0
20231017,130500,165614971,400,400,400,400,0
20231017,130400,165614971,400,400,400,400,0
20231017,130300,165614971,400,400,400,400,317
20231017,130200,165488171,401,400,401,400,365
20231017,130100,165342167,401,401,401,401,0
20231017,130000,165342167,401,403,403,400,37211
20231017,125900,150450941,403,403,403,403,318
20231017,125800,150322787,402,402,402,402,0
20231017,125700,150322787,402,402,402,402,0
20231017,125600,150322787,402,402,402,402,0
20231017,125500,150322787,402,402,402,402,0
20231017,125400,150322787,402,402,402,402,1613
20231017,125300,149674361,402,402,402,402,0
20231017,125200,149674361,402,402,402,402,1000
20231017,125100,149272361,402,402,402,402,0
20231017,125000,149272361,402,402,402,402,0
20231017,124900,149272361,402,402,402,402,293
20231017,124800,149154575,402,402,402,402,1010
20231017,124700,148748555,402,402,402,402,0
20231017,124600,148748555,402,402,402,402,0
20231017,124500,148748555,402,402,402,402,0
20231017,124400,148748555,402,402,402,402,0
20231017,124300,148748555,402,402,402,402,0
20231017,124200,148748555,402,402,402,402,0
20231017,124100,148748555,402,402,402,402,0
20231017,124000,148748555,402,402,402,402,1000
20231017,123900,148346555,402,402,402,402,0
20231017,123800,148346555,402,402,402,402,0
20231017,123700,148346555,402,402,402,402,21
20231017,123600,148338113,401,402,402,401,700
20231017,123500,148057113,402,402,402,402,2
20231017,123400,148056309,401,401,401,401,0
20231017,123300,148056309,401,401,401,401,0
20231017,123200,148056309,401,401,401,401,0
20231017,123100,148056309,401,401,401,401,0
20231017,123000,148056309,401,401,401,401,1200
20231017,122900,147575109,401,401,401,401,0
20231017,122800,147575109,401,401,401,401,0
20231017,122700,147575109,401,401,401,401,0
20231017,122600,147575109,401,401,401,401,0
20231017,122500,147575109,401,401,401,401,82
20231017,122400,147542227,402,402,402,402,133
20231017,122300,147488761,402,402,402,402,0
20231017,122200,147488761,402,402,402,402,1239
20231017,122100,146990683,401,401,401,401,0
20231017,122000,146990683,401,401,401,401,0
20231017,121900,146990683,401,401,401,401,2843
20231017,121800,145850640,401,401,401,401,300
20231017,121700,145730340,402,401,402,401,2142
20231017,121600,144871397,402,402,402,402,0
20231017,121500,144871397,402,402,402,402,0
20231017,121400,144871397,402,402,402,402,1
20231017,121300,144870995,400,401,401,400,1266
20231017,121200,144364046,401,401,401,401,0
20231017,121100,144364046,401,401,401,401,1900
20231017,121000,143602146,400,400,400,400,0
20231017,120900,143602146,400,400,400,400,0
20231017,120800,143602146,400,400,400,400,0
20231017,120700,143602146,400,400,400,400,0
20231017,120600,143602146,400,400,400,400,5130
20231017,120500,141550146,401,401,401,401,1020
20231017,120400,141141126,401,401,401,401,0
20231017,120300,141141126,401,401,401,401,1
20231017,120200,141140725,401,401,401,401,0
20231017,120100,141140725,401,400,401,400,307
20231017,120000,141017924,401,401,401,401,9232
20231017,115900,137315892,402,402,402,402,0
20231017,115800,137315892,402,402,402,402,10
20231017,115700,137311872,401,401,401,401,0
20231017,115600,137311872,401,401,401,401,0
20231017,115500,137311872,401,401,401,401,0
20231017,115400,137311872,401,401,401,401,0
20231017,115300,137311872,401,401,401,401,200
20231017,115200,137231672,402,401,402,401,3
20231017,115100,137230467,402,402,402,402,0
20231017,115000,137230467,402,401,402,401,221
20231017,114900,137141845,402,402,402,402,60
20231017,114800,137117725,403,403,403,403,0
20231017,114700,137117725,403,403,403,403,20
20231017,114600,137109665,403,403,403,403,1
20231017,114500,137109262,401,401,401,401,0
20231017,114400,137109262,401,401,401,401,0
20231017,114300,137109262,401,401,401,401,300
20231017,114200,136988962,403,403,403,403,49
20231017,114100,136969215,403,403,403,403,1
20231017,114000,136968812,403,403,403,403,400
20231017,113900,136807612,403,403,403,403,0
20231017,113800,136807612,403,403,403,403,200
20231017,113700,136727012,403,403,403,403,0
20231017,113600,136727012,403,403,403,403,0
20231017,113500,136727012,403,401,403,401,2260
20231017,113400,135820750,400,400,400,400,739
20231017,113300,135525150,400,400,400,400,80
20231017,113200,135493150,401,401,401,401,0
20231017,113100,135493150,401,402,402,401,562
20231017,113000,135267781,402,402,402,402,0
20231017,112900,135267781,402,402,402,402,2
20231017,112800,135266977,402,402,402,402,7
20231017,112700,135264163,402,402,402,402,1
20231017,112600,135263761,403,403,403,403,1
20231017,112500,135263358,403,403,403,403,1
20231017,112400,135262955,404,404,404,404,0
20231017,112300,135262955,404,404,404,404,0
20231017,112200,135262955,404,404,404,404,0
20231017,112100,135262955,404,404,404,404,0
20231017,112000,135262955,404,404,404,404,0
20231017,111900,135262955,404,404,404,404,0
20231017,111800,135262955,404,404,404,404,0
20231017,111700,135262955,404,404,404,404,1
20231017,111600,135262551,400,400,400,400,0
20231017,111500,135262551,400,400,400,400,0
20231017,111400,135262551,400,402,402,400,24016
20231017,111300,125628929,405,405,405,405,10
20231017,111200,125624879,402,402,402,402,0
20231017,111100,125624879,402,404,405,402,6023
20231017,111000,123190832,402,402,402,402,0
20231017,110900,123190832,402,402,402,402,0
20231017,110800,123190832,402,402,402,402,2009
20231017,110700,122383214,403,403,403,403,1000
20231017,110600,121980214,404,404,404,404,1001
20231017,110500,121575810,401,401,401,401,0
20231017,110400,121575810,401,401,401,401,0
20231017,110300,121575810,401,401,401,401,0
20231017,110200,121575810,401,401,401,401,0
20231017,110100,121575810,401,401,401,401,0
20231017,110000,121575810,401,405,405,401,29309
20231017,105900,109773889,405,405,405,405,0
20231017,105800,109773889,405,405,405,405,0
20231017,105700,109773889,405,405,405,405,0
20231017,105600,109773889,405,405,405,405,0
20231017,105500,109773889,405,405,405,405,0
20231017,105400,109773889,405,405,405,405,0
20231017,105300,109773889,405,404,405,404,4376
20231017,105200,108001610,405,405,405,405,0
20231017,105100,108001610,405,405,405,405,0
20231017,105000,108001610,405,405,405,405,0
20231017,104900,108001610,405,405,405,405,0
20231017,104800,108001610,405,405,405,405,0
20231017,104700,108001610,405,405,405,405,0
20231017,104600,108001610,405,405,405,405,0
20231017,104500,108001610,405,405,405,405,0
20231017,104400,108001610,405,405,405,405,26
20231017,104300,107991080,405,405,405,405,0
20231017,104200,107991080,405,405,405,405,7
20231017,104100,107988245,405,405,405,405,1
20231017,104000,107987840,405,405,405,405,0
20231017,103900,107987840,405,405,405,405,1
20231017,103800,107987435,404,404,404,404,0
20231017,103700,107987435,404,404,404,404,1
20231017,103600,107987031,404,404,404,404,0
20231017,103500,107987031,404,404,404,404,0
20231017,103400,107987031,404,404,404,404,0
20231017,103300,107987031,404,404,404,404,0
20231017,103200,107987031,404,404,404,404,8
20231017,103100,107983799,402,405,405,402,21000
20231017,103000,99506300,405,405,405,405,0
20231017,102900,99506300,405,405,405,405,46
20231017,102800,99487670,406,407,407,406,164
20231017,102700,99421085,406,406,406,406,1000
20231017,102600,99015085,406,406,406,406,0
20231017,102500,99015085,406,406,406,406,0
20231017,102400,99015085,406,406,406,406,1584
20231017,102300,98371981,407,407,407,407,0
20231017,102200,98371981,407,407,407,407,0
20231017,102100,98371981,407,407,407,407,43
20231017,102000,98354480,407,407,407,407,0
20231017,101900,98354480,407,407,407,407,0
20231017,101800,98354480,407,407,407,407,2247
20231017,101700,97439951,407,407,407,407,0
20231017,101600,97439951,407,407,407,407,0
20231017,101500,97439951,407,406,407,406,4
20231017,101400,97438325,406,405,406,405,6856
20231017,101300,94661644,405,405,405,405,1020
20231017,101200,94248544,405,404,405,404,978
20231017,101100,93853431,404,404,404,404,166
20231017,101000,93786367,404,404,404,404,0
20231017,100900,93786367,404,404,404,404,201
20231017,100800,93705163,403,403,403,403,0
20231017,100700,93705163,403,403,403,403,500
20231017,100600,93503663,404,404,404,404,0
20231017,100500,93503663,404,404,404,404,0
20231017,100400,93503663,404,404,404,404,10
20231017,100300,93499623,404,403,404,403,13
20231017,100200,93494372,403,403,403,403,4908
20231017,100100,91516448,404,404,404,404,163
20231017,100000,91450596,404,404,404,404,0
20231017,095900,91450596,404,404,404,404,0
20231017,095800,91450596,404,404,404,404,379
20231017,095700,91297480,405,405,405,405,0
20231017,095600,91297480,405,405,405,405,0
20231017,095500,91297480,405,404,405,404,916
20231017,095400,90926502,402,405,405,402,30450
20231017,095300,78648263,406,407,407,406,10000
20231017,095200,74584819,410,410,410,410,23
20231017,095100,74575389,410,410,410,410,0
20231017,095000,74575389,410,410,410,410,0
20231017,094900,74575389,410,410,410,410,1
20231017,094800,74574979,406,409,410,406,30010
20231017,094700,62276437,409,409,409,409,6584
20231017,094600,59583581,409,409,409,409,2680
20231017,094500,58487461,409,409,409,409,0
20231017,094400,58487461,409,406,409,406,895
20231017,094300,58123059,405,409,409,405,7100
20231017,094200,55244503,409,409,409,409,10
20231017,094100,55240413,409,406,409,406,7609
20231017,094000,52139009,407,407,407,407,0
20231017,093900,52139009,407,401,407,401,12509
20231017,093800,47098011,399,403,403,397,52948
20231017,093700,26035390,403,404,404,403,1027
20231017,093600,25620585,404,407,407,404,686
20231017,093500,25342754,407,406,407,406,4091
20231017,093400,23679643,407,407,407,407,3
20231017,093300,23678422,407,407,407,404,642
20231017,093200,23419033,406,406,406,404,2575
20231017,093100,22373585,406,407,407,406,5
20231017,093000,22371551,407,407,407,407,0
20231017,092900,22371551,407,405,407,404,1764
20231017,092800,21657149,405,406,406,405,192
20231017,092700,21579203,407,407,407,407,0
20231017,092600,21579203,407,407,407,407,0
20231017,092500,21579203,407,406,407,406,833
20231017,092400,21240203,407,407,407,407,24
20231017,092300,21230435,407,405,407,405,621
20231017,092200,20978728,405,405,405,405,2
20231017,092100,20977918,407,406,407,406,215
20231017,092000,20890426,406,406,406,406,0
20231017,091900,20890426,406,406,406,406,0
20231017,091800,20890426,406,406,406,406,0
20231017,091700,20890426,406,406,406,406,120
20231017,091600,20841706,404,405,405,404,352
20231017,091500,20699147,405,405,405,405,0
20231017,091400,20699147,405,404,405,404,506
20231017,091300,20494722,404,404,404,404,500
20231017,091200,20292722,403,403,403,403,723
20231017,091100,20001353,403,401,406,401,5719
20231017,091000,17699209,405,403,405,403,4987
20231017,090900,15688577,400,403,403,400,2866
20231017,090800,14541978,400,402,402,400,5050
20231017,090700,12521764,403,400,403,400,1657
20231017,090600,11856713,400,404,404,400,3151
20231017,090500,10594764,404,406,410,402,6391
20231017,090400,7993997,407,399,408,399,773
20231017,090300,7680173,399,399,399,399,5685
20231017,090200,5411858,385,385,385,385,0
20231017,090100,5411858,385,406,406,385,11840
20231017,090000,716448,408,405,408,405,1769