KissMeData/043090/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,192800,347857943,427,427,427,427,5152
20241022,192700,347857943,427,427,427,427,0
20241022,192600,347857943,427,427,427,427,0
20241022,192500,347857943,427,427,427,427,0
20241022,192400,347857943,427,427,427,427,0
20241022,192300,347857943,427,427,427,427,0
20241022,192200,347857943,427,427,427,427,0
20241022,192100,347857943,427,427,427,427,0
20241022,192000,347857943,427,427,427,427,0
20241022,191900,347857943,427,427,427,427,0
20241022,191800,347857943,427,427,427,427,0
20241022,191700,347857943,427,427,427,427,0
20241022,191600,347857943,427,427,427,427,0
20241022,191500,347857943,427,427,427,427,0
20241022,191400,347857943,427,427,427,427,0
20241022,191300,347857943,427,427,427,427,0
20241022,191200,347857943,427,427,427,427,0
20241022,191100,347857943,427,427,427,427,0
20241022,191000,347857943,427,427,427,427,0
20241022,190900,347857943,427,427,427,427,0
20241022,190800,347857943,427,427,427,427,0
20241022,190700,347857943,427,427,427,427,0
20241022,190600,347857943,427,427,427,427,0
20241022,190500,347857943,427,427,427,427,0
20241022,190400,347857943,427,427,427,427,0
20241022,190300,347857943,427,427,427,427,0
20241022,190200,347857943,427,427,427,427,0
20241022,190100,347857943,427,427,427,427,0
20241022,190000,347857943,427,427,427,427,0
20241022,185900,347857943,427,427,427,427,0
20241022,185800,347857943,427,427,427,427,5152
20241022,185700,347857943,427,427,427,427,0
20241022,185600,347857943,427,427,427,427,0
20241022,185500,347857943,427,427,427,427,0
20241022,185400,347857943,427,427,427,427,0
20241022,185300,347857943,427,427,427,427,0
20241022,185200,347857943,427,427,427,427,0
20241022,185100,347857943,427,427,427,427,0
20241022,185000,347857943,427,427,427,427,0
20241022,184900,347857943,427,427,427,427,0
20241022,184800,347857943,427,427,427,427,0
20241022,184700,347857943,427,427,427,427,0
20241022,184600,347857943,427,427,427,427,0
20241022,184500,347857943,427,427,427,427,0
20241022,184400,347857943,427,427,427,427,0
20241022,184300,347857943,427,427,427,427,0
20241022,184200,347857943,427,427,427,427,0
20241022,184100,347857943,427,427,427,427,0
20241022,184000,347857943,427,427,427,427,0
20241022,183900,347857943,427,427,427,427,0
20241022,183800,347857943,427,427,427,427,0
20241022,183700,347857943,427,427,427,427,0
20241022,183600,347857943,427,427,427,427,0
20241022,183500,347857943,427,427,427,427,0
20241022,183400,347857943,427,427,427,427,0
20241022,183300,347857943,427,427,427,427,0
20241022,183200,347857943,427,427,427,427,0
20241022,183100,347857943,427,427,427,427,0
20241022,183000,347857943,427,427,427,427,0
20241022,182900,347857943,427,427,427,427,0
20241022,182800,347857943,427,427,427,427,5152
20241022,182700,347857943,427,427,427,427,0
20241022,182600,347857943,427,427,427,427,0
20241022,182500,347857943,427,427,427,427,0
20241022,182400,347857943,427,427,427,427,0
20241022,182300,347857943,427,427,427,427,0
20241022,182200,347857943,427,427,427,427,0
20241022,182100,347857943,427,427,427,427,0
20241022,182000,347857943,427,427,427,427,0
20241022,181900,347857943,427,427,427,427,0
20241022,181800,347857943,427,427,427,427,0
20241022,181700,347857943,427,427,427,427,0
20241022,181600,347857943,427,427,427,427,0
20241022,181500,347857943,427,427,427,427,0
20241022,181400,347857943,427,427,427,427,0
20241022,181300,347857943,427,427,427,427,0
20241022,181200,347857943,427,427,427,427,0
20241022,181100,347857943,427,427,427,427,0
20241022,181000,347857943,427,427,427,427,0
20241022,180900,347857943,427,427,427,427,0
20241022,180800,347857943,427,427,427,427,0
20241022,180700,347857943,427,427,427,427,0
20241022,180600,347857943,427,427,427,427,0
20241022,180500,347857943,427,427,427,427,0
20241022,180400,347857943,427,427,427,427,0
20241022,180300,347857943,427,427,427,427,0
20241022,180200,347857943,427,427,427,427,0
20241022,180100,347857943,427,427,427,427,0
20241022,180000,347857943,427,427,427,427,0
20241022,175900,347857943,427,427,427,427,0
20241022,175800,347857943,427,427,427,427,5152
20241022,175700,347857943,427,427,427,427,0
20241022,175600,347857943,427,427,427,427,0
20241022,175500,347857943,427,427,427,427,0
20241022,175400,347857943,427,427,427,427,0
20241022,175300,347857943,427,427,427,427,0
20241022,175200,347857943,427,427,427,427,0
20241022,175100,347857943,427,427,427,427,0
20241022,175000,347857943,427,427,427,427,0
20241022,174900,347857943,427,427,427,427,0
20241022,174800,347857943,427,427,427,427,0
20241022,174700,347857943,427,427,427,427,0
20241022,174600,347857943,427,427,427,427,0
20241022,174500,347857943,427,427,427,427,0
20241022,174400,347857943,427,427,427,427,0
20241022,174300,347857943,427,427,427,427,0
20241022,174200,347857943,427,427,427,427,0
20241022,174100,347857943,427,427,427,427,0
20241022,174000,347857943,427,427,427,427,0
20241022,173900,347857943,427,427,427,427,0
20241022,173800,347857943,427,427,427,427,0
20241022,173700,347857943,427,427,427,427,0
20241022,173600,347857943,427,427,427,427,0
20241022,173500,347857943,427,427,427,427,0
20241022,173400,347857943,427,427,427,427,0
20241022,173300,347857943,427,427,427,427,0
20241022,173200,347857943,427,427,427,427,0
20241022,173100,347857943,427,427,427,427,0
20241022,173000,347857943,427,427,427,427,0
20241022,172900,347857943,427,427,427,427,0
20241022,172800,347857943,427,427,427,427,5152
20241022,172700,347857943,427,427,427,427,0
20241022,172600,347857943,427,427,427,427,0
20241022,172500,347857943,427,427,427,427,0
20241022,172400,347857943,427,427,427,427,0
20241022,172300,347857943,427,427,427,427,0
20241022,172200,347857943,427,427,427,427,0
20241022,172100,347857943,427,427,427,427,0
20241022,172000,347857943,427,427,427,427,0
20241022,171900,347857943,427,427,427,427,0
20241022,171800,347857943,427,427,427,427,0
20241022,171700,347857943,427,427,427,427,0
20241022,171600,347857943,427,427,427,427,0
20241022,171500,347857943,427,427,427,427,0
20241022,171400,347857943,427,427,427,427,0
20241022,171300,347857943,427,427,427,427,0
20241022,171200,347857943,427,427,427,427,0
20241022,171100,347857943,427,427,427,427,0
20241022,171000,347857943,427,427,427,427,0
20241022,170900,347857943,427,427,427,427,0
20241022,170800,347857943,427,427,427,427,0
20241022,170700,347857943,427,427,427,427,0
20241022,170600,347857943,427,427,427,427,0
20241022,170500,347857943,427,427,427,427,0
20241022,170400,347857943,427,427,427,427,0
20241022,170300,347857943,427,427,427,427,0
20241022,170200,347857943,427,427,427,427,0
20241022,170100,347857943,427,427,427,427,0
20241022,170000,347857943,427,427,427,427,0
20241022,165900,347857943,427,427,427,427,0
20241022,165800,347857943,427,427,427,427,5152
20241022,165700,347857943,427,427,427,427,0
20241022,165600,347857943,427,427,427,427,0
20241022,165500,347857943,427,427,427,427,0
20241022,165400,347857943,427,427,427,427,0
20241022,165300,347857943,427,427,427,427,0
20241022,165200,347857943,427,427,427,427,0
20241022,165100,347857943,427,427,427,427,0
20241022,165000,347857943,427,427,427,427,0
20241022,164900,347857943,427,427,427,427,0
20241022,164800,347857943,427,427,427,427,0
20241022,164700,347857943,427,427,427,427,0
20241022,164600,347857943,427,427,427,427,0
20241022,164500,347857943,427,427,427,427,0
20241022,164400,347857943,427,427,427,427,0
20241022,164300,347857943,427,427,427,427,0
20241022,164200,347857943,427,427,427,427,0
20241022,164100,347857943,427,427,427,427,0
20241022,164000,347857943,427,427,427,427,0
20241022,163900,347857943,427,427,427,427,0
20241022,163800,347857943,427,427,427,427,0
20241022,163700,347857943,427,427,427,427,0
20241022,163600,347857943,427,427,427,427,0
20241022,163500,347857943,427,427,427,427,0
20241022,163400,347857943,427,427,427,427,0
20241022,163300,347857943,427,427,427,427,0
20241022,163200,347857943,427,427,427,427,0
20241022,163100,347857943,427,427,427,427,0
20241022,163000,347857943,427,427,427,427,0
20241022,162900,347857943,427,427,427,427,0
20241022,162800,347857943,427,427,427,427,5152
20241022,162700,347857943,427,427,427,427,0
20241022,162600,347857943,427,427,427,427,0
20241022,162500,347857943,427,427,427,427,0
20241022,162400,347857943,427,427,427,427,0
20241022,162300,347857943,427,427,427,427,0
20241022,162200,347857943,427,427,427,427,0
20241022,162100,347857943,427,427,427,427,0
20241022,162000,347857943,427,427,427,427,0
20241022,161900,347857943,427,427,427,427,0
20241022,161800,347857943,427,427,427,427,0
20241022,161700,347857943,427,427,427,427,0
20241022,161600,347857943,427,427,427,427,0
20241022,161500,347857943,427,427,427,427,0
20241022,161400,347857943,427,427,427,427,0
20241022,161300,347857943,427,427,427,427,0
20241022,161200,347857943,427,427,427,427,0
20241022,161100,347857943,427,427,427,427,0
20241022,161000,347857943,427,427,427,427,0
20241022,160900,347857943,427,427,427,427,0
20241022,160800,347857943,427,427,427,427,0
20241022,160700,347857943,427,427,427,427,0
20241022,160600,347857943,427,427,427,427,0
20241022,160500,347857943,427,427,427,427,0
20241022,160400,347857943,427,427,427,427,0
20241022,160300,347857943,427,427,427,427,0
20241022,160200,347857943,427,427,427,427,0
20241022,160100,347857943,427,427,427,427,0
20241022,160000,347857943,427,427,427,427,0
20241022,155900,347857943,427,427,427,427,0
20241022,155800,347857943,427,427,427,427,5152
20241022,155700,347857943,427,427,427,427,0
20241022,155600,347857943,427,427,427,427,0
20241022,155500,347857943,427,427,427,427,0
20241022,155400,347857943,427,427,427,427,0
20241022,155300,347857943,427,427,427,427,0
20241022,155200,347857943,427,427,427,427,0
20241022,155100,347857943,427,427,427,427,0
20241022,155000,347857943,427,427,427,427,0
20241022,154900,347857943,427,427,427,427,0
20241022,154800,347857943,427,427,427,427,0
20241022,154700,347857943,427,427,427,427,0
20241022,154600,347857943,427,427,427,427,0
20241022,154500,347857943,427,427,427,427,0
20241022,154400,347857943,427,427,427,427,0
20241022,154300,347857943,427,427,427,427,0
20241022,154200,347857943,427,427,427,427,0
20241022,154100,347857943,427,427,427,427,0
20241022,154000,347857943,427,427,427,427,0
20241022,153900,347857943,427,427,427,427,0
20241022,153800,347857943,427,427,427,427,0
20241022,153700,347857943,427,427,427,427,0
20241022,153600,347857943,427,427,427,427,0
20241022,153500,347857943,427,427,427,427,0
20241022,153400,347857943,427,427,427,427,0
20241022,153300,347857943,427,427,427,427,0
20241022,153200,347857943,427,427,427,427,0
20241022,153100,347857943,427,427,427,427,0
20241022,153000,347857943,427,427,427,427,5152
20241022,152900,345658039,427,427,427,427,0
20241022,152800,345658039,427,427,427,427,0
20241022,152700,345658039,427,427,427,427,0
20241022,152600,345658039,427,427,427,427,0
20241022,152500,345658039,427,427,427,427,0
20241022,152400,345658039,427,427,427,427,0
20241022,152300,345658039,427,427,427,427,0
20241022,152200,345658039,427,427,427,427,0
20241022,152100,345658039,427,427,427,427,0
20241022,152000,345658039,427,427,427,427,0
20241022,151900,345658039,427,427,427,427,1
20241022,151800,345657612,426,428,428,426,3860
20241022,151700,344012692,428,428,428,428,220
20241022,151600,343918532,428,428,428,428,600
20241022,151500,343661732,428,428,428,428,5263
20241022,151400,341409168,427,428,428,427,1046
20241022,151300,340962480,428,430,430,428,8813
20241022,151200,337180286,430,430,430,430,5101
20241022,151100,334986856,430,429,430,429,296
20241022,151000,334859636,429,430,430,429,61
20241022,150900,334833428,430,430,430,430,20
20241022,150800,334824828,430,429,430,429,258
20241022,150700,334714145,430,430,430,430,0
20241022,150600,334714145,430,430,430,428,1108
20241022,150500,334239917,428,430,430,428,9705
20241022,150400,330079460,431,431,431,431,0
20241022,150300,330079460,431,431,431,431,0
20241022,150200,330079460,431,431,431,431,40
20241022,150100,330062220,431,431,431,431,10
20241022,150000,330057910,434,434,434,434,1000
20241022,145900,329623910,434,435,435,434,110
20241022,145800,329576110,435,435,435,435,100
20241022,145700,329532610,437,429,437,427,9518
20241022,145600,325435184,430,430,430,430,0
20241022,145500,325435184,430,430,430,430,43
20241022,145400,325416694,430,428,430,428,5003
20241022,145300,323275404,425,425,425,425,5
20241022,145200,323273279,425,426,426,425,19994
20241022,145100,314772685,428,428,428,428,0
20241022,145000,314772685,428,427,428,427,4002
20241022,144900,313059856,426,426,426,426,0
20241022,144800,313059856,426,427,427,426,5006
20241022,144700,310927299,427,427,427,427,1000
20241022,144600,310500299,427,427,427,427,100
20241022,144500,310457599,427,429,429,427,2902
20241022,144400,309216011,429,429,429,429,90
20241022,144300,309177401,429,429,429,429,71
20241022,144200,309146942,428,428,428,428,0
20241022,144100,309146942,428,429,429,428,300
20241022,144000,309018442,428,429,429,428,8269
20241022,143900,305471310,429,429,429,429,60
20241022,143800,305445570,428,428,428,428,20
20241022,143700,305437010,426,426,426,426,150
20241022,143600,305373110,428,428,428,428,6
20241022,143500,305370542,433,436,436,422,23924
20241022,143400,295202010,436,435,436,435,6
20241022,143300,295199399,430,430,430,430,0
20241022,143200,295199399,430,430,430,430,376
20241022,143100,295037719,430,430,430,430,253
20241022,143000,294928929,429,427,429,426,8991
20241022,142900,291088936,427,428,428,426,994
20241022,142800,290664619,428,428,428,428,1173
20241022,142700,290162575,430,430,430,430,0
20241022,142600,290162575,430,428,430,428,1909
20241022,142500,289345513,428,428,428,428,950
20241022,142400,288938913,425,425,425,425,2000
20241022,142300,288088913,425,425,425,425,300
20241022,142200,287961413,425,425,425,425,20
20241022,142100,287952913,425,427,427,425,4388
20241022,142000,286084825,427,430,430,427,13780
20241022,141900,280170502,430,433,433,430,92258
20241022,141800,240432410,433,433,433,433,0
20241022,141700,240432410,433,433,433,433,0
20241022,141600,240432410,433,434,434,433,2198
20241022,141500,239478676,433,433,433,433,0
20241022,141400,239478676,433,434,434,433,41
20241022,141300,239460886,433,434,434,433,2960
20241022,141200,238179204,436,436,436,436,0
20241022,141100,238179204,436,436,436,436,0
20241022,141000,238179204,436,436,436,436,0
20241022,140900,238179204,436,436,436,436,23
20241022,140800,238169176,437,437,437,437,200
20241022,140700,238081776,437,437,437,437,1
20241022,140600,238081339,433,433,433,433,484
20241022,140500,237871767,433,433,433,433,16
20241022,140400,237864839,433,433,433,433,0
20241022,140300,237864839,433,433,433,433,0
20241022,140200,237864839,433,433,433,433,1
20241022,140100,237864406,433,433,433,433,1000
20241022,140000,237431406,433,433,433,433,0
20241022,135900,237431406,433,433,433,433,0
20241022,135800,237431406,433,433,433,433,2503
20241022,135700,236347607,433,433,433,433,0
20241022,135600,236347607,433,433,433,433,0
20241022,135500,236347607,433,433,433,433,0
20241022,135400,236347607,433,433,433,433,1
20241022,135300,236347174,433,433,433,433,299
20241022,135200,236217707,433,433,433,433,1
20241022,135100,236217274,433,435,435,433,2
20241022,135000,236216406,433,433,433,433,0
20241022,134900,236216406,433,433,433,433,0
20241022,134800,236216406,433,433,433,433,12
20241022,134700,236211210,433,433,433,433,0
20241022,134600,236211210,433,433,433,433,0
20241022,134500,236211210,433,433,433,433,1
20241022,134400,236210777,434,434,434,434,0
20241022,134300,236210777,434,434,434,434,0
20241022,134200,236210777,434,434,434,434,1
20241022,134100,236210343,435,435,435,433,4018
20241022,134000,234468311,435,435,435,435,0
20241022,133900,234468311,435,435,435,435,0
20241022,133800,234468311,435,435,435,435,0
20241022,133700,234468311,435,435,435,435,0
20241022,133600,234468311,435,435,435,435,26
20241022,133500,234457001,436,436,436,436,0
20241022,133400,234457001,436,436,436,436,4
20241022,133300,234455257,436,436,436,436,0
20241022,133200,234455257,436,436,436,436,6846
20241022,133100,231470401,437,437,437,437,17
20241022,133000,231462972,437,437,437,437,554
20241022,132900,231220874,437,437,437,437,0
20241022,132800,231220874,437,436,437,436,4
20241022,132700,231219129,434,434,434,434,0
20241022,132600,231219129,434,434,434,434,1005
20241022,132500,230782959,435,435,435,435,13
20241022,132400,230777304,433,433,433,433,0
20241022,132300,230777304,433,433,433,433,0
20241022,132200,230777304,433,433,433,433,0
20241022,132100,230777304,433,433,433,433,0
20241022,132000,230777304,433,433,433,433,4
20241022,131900,230775572,433,433,433,433,0
20241022,131800,230775572,433,433,433,433,5
20241022,131700,230773407,433,433,433,433,0
20241022,131600,230773407,433,433,433,433,2308
20241022,131500,229774043,433,433,433,432,124
20241022,131400,229720471,433,433,433,433,0
20241022,131300,229720471,433,433,433,433,0
20241022,131200,229720471,433,433,433,433,0
20241022,131100,229720471,433,433,433,433,0
20241022,131000,229720471,433,433,433,433,4
20241022,130900,229718739,433,433,433,433,2000
20241022,130800,228852739,433,433,433,433,142
20241022,130700,228791253,433,433,433,433,0
20241022,130600,228791253,433,433,433,433,460
20241022,130500,228592073,433,433,433,433,0
20241022,130400,228592073,433,433,433,433,0
20241022,130300,228592073,433,433,433,433,0
20241022,130200,228592073,433,433,433,432,1207
20241022,130100,228070636,433,433,433,433,2
20241022,130000,228069770,431,433,433,431,26
20241022,125900,228058562,433,433,433,433,0
20241022,125800,228058562,433,432,433,432,84
20241022,125700,228022272,431,431,431,431,0
20241022,125600,228022272,431,431,431,431,0
20241022,125500,228022272,431,432,432,431,1014
20241022,125400,227585224,431,431,431,431,0
20241022,125300,227585224,431,433,433,431,35200
20241022,125200,212383008,433,433,433,433,1388
20241022,125100,211782004,433,433,433,433,4418
20241022,125000,209869010,433,433,433,433,0
20241022,124900,209869010,433,433,433,433,0
20241022,124800,209869010,433,432,433,432,1089
20241022,124700,209398561,432,432,432,432,8
20241022,124600,209395105,435,435,435,435,10
20241022,124500,209390755,435,435,435,435,1
20241022,124400,209390320,435,435,435,435,0
20241022,124300,209390320,435,435,435,435,74
20241022,124200,209358130,435,435,435,435,3
20241022,124100,209356825,435,435,435,435,1028
20241022,124000,208909645,435,435,435,435,5
20241022,123900,208907470,435,435,435,435,21
20241022,123800,208898335,431,431,431,431,0
20241022,123700,208898335,431,431,435,431,31
20241022,123600,208884934,435,435,435,435,0
20241022,123500,208884934,435,435,435,435,0
20241022,123400,208884934,435,435,435,435,0
20241022,123300,208884934,435,435,435,435,0
20241022,123200,208884934,435,435,435,435,5
20241022,123100,208882759,435,435,435,435,0
20241022,123000,208882759,435,435,435,435,0
20241022,122900,208882759,435,435,435,435,0
20241022,122800,208882759,435,435,435,435,0
20241022,122700,208882759,435,432,435,432,21
20241022,122600,208873684,432,432,432,432,1879
20241022,122500,208061956,437,437,437,437,0
20241022,122400,208061956,437,437,437,437,0
20241022,122300,208061956,437,437,437,437,0
20241022,122200,208061956,437,437,437,437,0
20241022,122100,208061956,437,437,437,437,0
20241022,122000,208061956,437,437,437,437,1
20241022,121900,208061519,433,433,433,433,10000
20241022,121800,203731519,437,437,437,437,30
20241022,121700,203718409,437,437,437,437,0
20241022,121600,203718409,437,437,437,437,99
20241022,121500,203675146,437,437,437,437,0
20241022,121400,203675146,437,437,437,437,0
20241022,121300,203675146,437,437,437,437,500
20241022,121200,203456646,437,437,437,437,0
20241022,121100,203456646,437,437,437,437,0
20241022,121000,203456646,437,437,437,437,10
20241022,120900,203452276,437,437,437,437,0
20241022,120800,203452276,437,436,437,436,5
20241022,120700,203450092,437,437,437,437,0
20241022,120600,203450092,437,437,437,437,0
20241022,120500,203450092,437,437,437,437,1000
20241022,120400,203013092,437,437,437,437,28
20241022,120300,203000856,437,437,437,437,0
20241022,120200,203000856,437,432,437,432,23
20241022,120100,202990810,435,435,435,435,524
20241022,120000,202762870,432,432,432,432,0
20241022,115900,202762870,432,432,432,432,0
20241022,115800,202762870,432,432,432,432,0
20241022,115700,202762870,432,432,432,432,0
20241022,115600,202762870,432,432,432,432,2237
20241022,115500,201796486,432,432,432,432,0
20241022,115400,201796486,432,432,432,432,0
20241022,115300,201796486,432,432,432,432,0
20241022,115200,201796486,432,432,432,432,10
20241022,115100,201792166,436,436,436,436,1
20241022,115000,201791730,436,436,436,436,0
20241022,114900,201791730,436,436,436,436,0
20241022,114800,201791730,436,434,436,434,353
20241022,114700,201638148,434,434,434,434,220
20241022,114600,201542668,435,434,435,434,11
20241022,114500,201537893,434,435,435,433,5822
20241022,114400,199016804,435,435,435,435,253
20241022,114300,198906749,431,431,431,431,0
20241022,114200,198906749,431,431,431,431,0
20241022,114100,198906749,431,432,432,431,20000
20241022,114000,190285578,431,433,433,431,37601
20241022,113900,174048543,432,432,432,432,0
20241022,113800,174048543,432,432,432,432,0
20241022,113700,174048543,432,432,432,432,0
20241022,113600,174048543,432,433,433,432,5564
20241022,113500,171641738,437,437,437,437,0
20241022,113400,171641738,437,437,437,437,28
20241022,113300,171629502,434,436,436,434,16890
20241022,113200,164279325,438,438,438,438,0
20241022,113100,164279325,438,437,438,437,59
20241022,113000,164253488,438,438,438,438,100
20241022,112900,164209688,438,438,438,438,0
20241022,112800,164209688,438,438,438,438,0
20241022,112700,164209688,438,438,438,438,0
20241022,112600,164209688,438,438,438,438,680
20241022,112500,163911848,438,438,438,438,0
20241022,112400,163911848,438,438,438,438,0
20241022,112300,163911848,438,438,438,438,0
20241022,112200,163911848,438,438,438,438,7
20241022,112100,163908782,435,435,435,435,20
20241022,112000,163900082,434,438,438,434,33
20241022,111900,163885632,438,438,438,438,50
20241022,111800,163863732,438,438,438,438,166
20241022,111700,163791024,438,438,438,438,0
20241022,111600,163791024,438,438,438,438,0
20241022,111500,163791024,438,438,438,438,0
20241022,111400,163791024,438,434,438,434,502
20241022,111300,163573148,438,438,438,438,0
20241022,111200,163573148,438,438,438,438,0
20241022,111100,163573148,438,438,438,438,0
20241022,111000,163573148,438,438,438,438,206
20241022,110900,163482920,438,438,438,438,0
20241022,110800,163482920,438,438,438,438,36
20241022,110700,163467152,438,438,438,438,1
20241022,110600,163466714,434,434,434,434,2
20241022,110500,163465846,438,438,438,438,50
20241022,110400,163443946,438,437,438,437,2
20241022,110300,163443071,437,437,437,437,3
20241022,110200,163441760,435,435,435,435,0
20241022,110100,163441760,435,435,435,435,0
20241022,110000,163441760,435,435,435,435,3389
20241022,105900,161967545,435,435,435,435,1152
20241022,105800,161466425,435,435,435,435,500
20241022,105700,161248925,435,435,435,435,9
20241022,105600,161245010,437,437,437,437,500
20241022,105500,161026510,437,437,437,437,6
20241022,105400,161023888,438,438,438,438,0
20241022,105300,161023888,438,438,438,438,0
20241022,105200,161023888,438,438,438,438,0
20241022,105100,161023888,438,438,438,438,1
20241022,105000,161023450,436,436,436,436,238
20241022,104900,160919682,438,438,438,438,0
20241022,104800,160919682,438,438,438,438,1000
20241022,104700,160481682,438,438,438,438,100
20241022,104600,160437882,438,438,438,438,0
20241022,104500,160437882,438,438,438,438,0
20241022,104400,160437882,438,436,438,436,190
20241022,104300,160354851,437,437,437,437,900
20241022,104200,159961551,437,437,437,437,121
20241022,104100,159908674,437,437,437,437,52
20241022,104000,159885950,433,437,437,433,21
20241022,103900,159876853,436,434,436,434,1712
20241022,103800,159133832,431,431,431,431,0
20241022,103700,159133832,431,431,431,431,45
20241022,103600,159114437,431,433,433,431,13778
20241022,103500,153174159,433,433,433,433,675
20241022,103400,152881884,433,433,433,433,0
20241022,103300,152881884,433,435,437,432,14772
20241022,103200,146485397,437,437,437,437,0
20241022,103100,146485397,437,436,437,436,2082
20241022,103000,145577563,437,437,437,437,147
20241022,102900,145513324,437,437,437,437,10
20241022,102800,145508954,437,437,437,437,0
20241022,102700,145508954,437,437,437,437,0
20241022,102600,145508954,437,437,437,437,7
20241022,102500,145505895,437,437,437,437,3404
20241022,102400,144018347,434,434,434,434,0
20241022,102300,144018347,434,434,434,434,0
20241022,102200,144018347,434,434,434,434,219
20241022,102100,143923301,435,435,435,435,281
20241022,102000,143801066,437,437,437,437,0
20241022,101900,143801066,437,436,437,436,1632
20241022,101800,143088082,436,436,436,436,300
20241022,101700,142957282,437,437,437,437,0
20241022,101600,142957282,437,437,437,437,0
20241022,101500,142957282,437,437,437,437,1
20241022,101400,142956845,434,434,434,434,1000
20241022,101300,142522845,434,434,434,434,1608
20241022,101200,141824973,434,437,437,434,4006
20241022,101100,140084351,437,435,437,435,70
20241022,101000,140053801,437,437,437,437,112
20241022,100900,140004857,437,437,437,437,71
20241022,100800,139973830,437,437,437,437,8
20241022,100700,139970334,437,433,437,433,1280
20241022,100600,139416090,433,433,433,433,0
20241022,100500,139416090,433,434,434,433,2873
20241022,100400,138171776,434,435,435,434,3000
20241022,100300,136867776,438,438,438,438,0
20241022,100200,136867776,438,438,438,438,0
20241022,100100,136867776,438,438,438,438,25723
20241022,100000,125601102,438,438,438,438,0
20241022,095900,125601102,438,439,439,438,7470
20241022,095800,122329042,439,439,439,439,0
20241022,095700,122329042,439,439,439,439,50
20241022,095600,122307092,439,439,439,439,1142
20241022,095500,121805754,440,440,440,440,200
20241022,095400,121717754,442,442,442,442,770
20241022,095300,121377414,442,442,442,442,101
20241022,095200,121332772,442,442,442,442,360
20241022,095100,121173652,440,440,442,440,441
20241022,095000,120979610,440,440,440,440,0
20241022,094900,120979610,440,440,440,440,2
20241022,094800,120978730,440,439,440,439,514
20241022,094700,120752571,438,438,440,438,1261
20241022,094600,120200191,438,434,438,434,5
20241022,094500,120198011,438,438,438,438,0
20241022,094400,120198011,438,437,438,437,3998
20241022,094300,118446971,437,437,437,437,37
20241022,094200,118430802,432,435,436,432,4834
20241022,094100,116334428,435,435,435,435,6275
20241022,094000,113604803,436,436,438,436,517
20241022,093900,113379381,436,436,436,436,0
20241022,093800,113379381,436,437,437,436,8978
20241022,093700,109464873,441,436,441,436,58
20241022,093600,109439580,436,436,436,436,857
20241022,093500,109065928,436,436,436,436,1244
20241022,093400,108523544,437,437,437,437,0
20241022,093300,108523544,437,437,443,437,3193
20241022,093200,107127597,437,437,437,437,262
20241022,093100,107013103,436,437,437,436,5395
20241022,093000,104660328,436,439,439,436,18810
20241022,092900,96430981,439,440,440,439,5524
20241022,092800,94005645,443,440,443,440,214
20241022,092700,93911443,439,439,439,439,0
20241022,092600,93911443,439,440,440,439,482
20241022,092500,93699463,440,444,444,440,572
20241022,092400,93447775,440,444,444,440,757
20241022,092300,93114345,441,439,441,439,1058
20241022,092200,92649167,438,441,441,438,4834
20241022,092100,90527875,441,441,441,441,2599
20241022,092000,89381716,438,441,441,438,28193
20241022,091900,77027283,441,441,441,440,1067
20241022,091800,76557794,441,445,445,441,11317
20241022,091700,71566645,442,442,442,440,1750
20241022,091600,70793913,440,445,445,440,8110
20241022,091500,67212696,445,445,445,445,0
20241022,091400,67212696,445,444,445,444,1432
20241022,091300,66576887,444,441,444,441,435
20241022,091200,66384220,441,440,441,440,1990
20241022,091100,65507730,440,440,440,440,19860
20241022,091000,56769330,440,441,441,438,19995
20241022,090900,47986317,441,442,442,441,11881
20241022,090800,42742794,443,451,451,443,6039
20241022,090700,40054103,446,451,451,446,681
20241022,090600,39750372,451,451,451,451,1001
20241022,090500,39298921,451,451,451,451,3050
20241022,090400,37923371,450,444,450,442,72809
20241022,090300,5724783,446,450,450,445,6806
20241022,090200,2687395,451,451,452,451,250
20241022,090100,2574505,451,449,452,449,1412
20241022,090000,1939291,449,447,451,447,4337