KissMeData/004870/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184100,33334964,433,433,433,433,2941
20231024,184000,33334964,433,433,433,433,0
20231024,183900,33334964,433,433,433,433,0
20231024,183800,33334964,433,433,433,433,0
20231024,183700,33334964,433,433,433,433,0
20231024,183600,33334964,433,433,433,433,0
20231024,183500,33334964,433,433,433,433,0
20231024,183400,33334964,433,433,433,433,0
20231024,183300,33334964,433,433,433,433,0
20231024,183200,33334964,433,433,433,433,0
20231024,183100,33334964,433,433,433,433,0
20231024,183000,33334964,433,433,433,433,0
20231024,182900,33334964,433,433,433,433,0
20231024,182800,33334964,433,433,433,433,0
20231024,182700,33334964,433,433,433,433,0
20231024,182600,33334964,433,433,433,433,0
20231024,182500,33334964,433,433,433,433,0
20231024,182400,33334964,433,433,433,433,0
20231024,182300,33334964,433,433,433,433,0
20231024,182200,33334964,433,433,433,433,0
20231024,182100,33334964,433,433,433,433,0
20231024,182000,33334964,433,433,433,433,0
20231024,181900,33334964,433,433,433,433,0
20231024,181800,33334964,433,433,433,433,0
20231024,181700,33334964,433,433,433,433,0
20231024,181600,33334964,433,433,433,433,0
20231024,181500,33334964,433,433,433,433,0
20231024,181400,33334964,433,433,433,433,0
20231024,181300,33334964,433,433,433,433,0
20231024,181200,33334964,433,433,433,433,0
20231024,181100,33334964,433,433,433,433,2941
20231024,181000,33334964,433,433,433,433,0
20231024,180900,33334964,433,433,433,433,0
20231024,180800,33334964,433,433,433,433,0
20231024,180700,33334964,433,433,433,433,0
20231024,180600,33334964,433,433,433,433,0
20231024,180500,33334964,433,433,433,433,0
20231024,180400,33334964,433,433,433,433,0
20231024,180300,33334964,433,433,433,433,0
20231024,180200,33334964,433,433,433,433,0
20231024,180100,33334964,433,433,433,433,0
20231024,180000,33334964,433,433,433,433,0
20231024,175900,33334964,433,433,433,433,0
20231024,175800,33334964,433,433,433,433,0
20231024,175700,33334964,433,433,433,433,0
20231024,175600,33334964,433,433,433,433,0
20231024,175500,33334964,433,433,433,433,0
20231024,175400,33334964,433,433,433,433,0
20231024,175300,33334964,433,433,433,433,0
20231024,175200,33334964,433,433,433,433,0
20231024,175100,33334964,433,433,433,433,0
20231024,175000,33334964,433,433,433,433,0
20231024,174900,33334964,433,433,433,433,0
20231024,174800,33334964,433,433,433,433,0
20231024,174700,33334964,433,433,433,433,0
20231024,174600,33334964,433,433,433,433,0
20231024,174500,33334964,433,433,433,433,0
20231024,174400,33334964,433,433,433,433,0
20231024,174300,33334964,433,433,433,433,0
20231024,174200,33334964,433,433,433,433,0
20231024,174100,33334964,433,433,433,433,2941
20231024,174000,33334964,433,433,433,433,0
20231024,173900,33334964,433,433,433,433,0
20231024,173800,33334964,433,433,433,433,0
20231024,173700,33334964,433,433,433,433,0
20231024,173600,33334964,433,433,433,433,0
20231024,173500,33334964,433,433,433,433,0
20231024,173400,33334964,433,433,433,433,0
20231024,173300,33334964,433,433,433,433,0
20231024,173200,33334964,433,433,433,433,0
20231024,173100,33334964,433,433,433,433,0
20231024,173000,33334964,433,433,433,433,0
20231024,172900,33334964,433,433,433,433,0
20231024,172800,33334964,433,433,433,433,0
20231024,172700,33334964,433,433,433,433,0
20231024,172600,33334964,433,433,433,433,0
20231024,172500,33334964,433,433,433,433,0
20231024,172400,33334964,433,433,433,433,0
20231024,172300,33334964,433,433,433,433,0
20231024,172200,33334964,433,433,433,433,0
20231024,172100,33334964,433,433,433,433,0
20231024,172000,33334964,433,433,433,433,0
20231024,171900,33334964,433,433,433,433,0
20231024,171800,33334964,433,433,433,433,0
20231024,171700,33334964,433,433,433,433,0
20231024,171600,33334964,433,433,433,433,0
20231024,171500,33334964,433,433,433,433,0
20231024,171400,33334964,433,433,433,433,0
20231024,171300,33334964,433,433,433,433,0
20231024,171200,33334964,433,433,433,433,0
20231024,171100,33334964,433,433,433,433,2941
20231024,171000,33334964,433,433,433,433,0
20231024,170900,33334964,433,433,433,433,0
20231024,170800,33334964,433,433,433,433,0
20231024,170700,33334964,433,433,433,433,0
20231024,170600,33334964,433,433,433,433,0
20231024,170500,33334964,433,433,433,433,0
20231024,170400,33334964,433,433,433,433,0
20231024,170300,33334964,433,433,433,433,0
20231024,170200,33334964,433,433,433,433,0
20231024,170100,33334964,433,433,433,433,0
20231024,170000,33334964,433,433,433,433,0
20231024,165900,33334964,433,433,433,433,0
20231024,165800,33334964,433,433,433,433,0
20231024,165700,33334964,433,433,433,433,0
20231024,165600,33334964,433,433,433,433,0
20231024,165500,33334964,433,433,433,433,0
20231024,165400,33334964,433,433,433,433,0
20231024,165300,33334964,433,433,433,433,0
20231024,165200,33334964,433,433,433,433,0
20231024,165100,33334964,433,433,433,433,0
20231024,165000,33334964,433,433,433,433,0
20231024,164900,33334964,433,433,433,433,0
20231024,164800,33334964,433,433,433,433,0
20231024,164700,33334964,433,433,433,433,0
20231024,164600,33334964,433,433,433,433,0
20231024,164500,33334964,433,433,433,433,0
20231024,164400,33334964,433,433,433,433,0
20231024,164300,33334964,433,433,433,433,0
20231024,164200,33334964,433,433,433,433,0
20231024,164100,33334964,433,433,433,433,2941
20231024,164000,33334964,433,433,433,433,0
20231024,163900,33334964,433,433,433,433,0
20231024,163800,33334964,433,433,433,433,0
20231024,163700,33334964,433,433,433,433,0
20231024,163600,33334964,433,433,433,433,0
20231024,163500,33334964,433,433,433,433,0
20231024,163400,33334964,433,433,433,433,0
20231024,163300,33334964,433,433,433,433,0
20231024,163200,33334964,433,433,433,433,0
20231024,163100,33334964,433,433,433,433,0
20231024,163000,33334964,433,433,433,433,0
20231024,162900,33334964,433,433,433,433,0
20231024,162800,33334964,433,433,433,433,0
20231024,162700,33334964,433,433,433,433,0
20231024,162600,33334964,433,433,433,433,0
20231024,162500,33334964,433,433,433,433,0
20231024,162400,33334964,433,433,433,433,0
20231024,162300,33334964,433,433,433,433,0
20231024,162200,33334964,433,433,433,433,0
20231024,162100,33334964,433,433,433,433,0
20231024,162000,33334964,433,433,433,433,0
20231024,161900,33334964,433,433,433,433,0
20231024,161800,33334964,433,433,433,433,0
20231024,161700,33334964,433,433,433,433,0
20231024,161600,33334964,433,433,433,433,0
20231024,161500,33334964,433,433,433,433,0
20231024,161400,33334964,433,433,433,433,0
20231024,161300,33334964,433,433,433,433,0
20231024,161200,33334964,433,433,433,433,0
20231024,161100,33334964,433,433,433,433,2941
20231024,161000,33334964,433,433,433,433,0
20231024,160900,33334964,433,433,433,433,0
20231024,160800,33334964,433,433,433,433,0
20231024,160700,33334964,433,433,433,433,0
20231024,160600,33334964,433,433,433,433,0
20231024,160500,33334964,433,433,433,433,0
20231024,160400,33334964,433,433,433,433,0
20231024,160300,33334964,433,433,433,433,0
20231024,160200,33334964,433,433,433,433,0
20231024,160100,33334964,433,433,433,433,0
20231024,160000,33334964,433,433,433,433,0
20231024,155900,33334964,433,433,433,433,0
20231024,155800,33334964,433,433,433,433,0
20231024,155700,33334964,433,433,433,433,0
20231024,155600,33334964,433,433,433,433,0
20231024,155500,33334964,433,433,433,433,0
20231024,155400,33334964,433,433,433,433,0
20231024,155300,33334964,433,433,433,433,0
20231024,155200,33334964,433,433,433,433,0
20231024,155100,33334964,433,433,433,433,0
20231024,155000,33334964,433,433,433,433,0
20231024,154900,33334964,433,433,433,433,0
20231024,154800,33334964,433,433,433,433,0
20231024,154700,33334964,433,433,433,433,0
20231024,154600,33334964,433,433,433,433,0
20231024,154500,33334964,433,433,433,433,0
20231024,154400,33334964,433,433,433,433,0
20231024,154300,33334964,433,433,433,433,0
20231024,154200,33334964,433,433,433,433,0
20231024,154100,33334964,433,433,433,433,2941
20231024,154000,33334964,433,433,433,433,0
20231024,153900,33334964,433,433,433,433,0
20231024,153800,33334964,433,433,433,433,0
20231024,153700,33334964,433,433,433,433,0
20231024,153600,33334964,433,433,433,433,0
20231024,153500,33334964,433,433,433,433,0
20231024,153400,33334964,433,433,433,433,0
20231024,153300,33334964,433,433,433,433,0
20231024,153200,33334964,433,433,433,433,0
20231024,153100,33334964,433,433,433,433,0
20231024,153000,33334964,433,433,433,433,2941
20231024,152900,32061511,435,435,435,435,0
20231024,152800,32061511,435,435,435,435,0
20231024,152700,32061511,435,435,435,435,0
20231024,152600,32061511,435,435,435,435,0
20231024,152500,32061511,435,435,435,435,0
20231024,152400,32061511,435,435,435,435,0
20231024,152300,32061511,435,435,435,435,0
20231024,152200,32061511,435,435,435,435,0
20231024,152100,32061511,435,435,435,435,0
20231024,152000,32061511,435,435,435,435,0
20231024,151900,32061511,435,435,435,435,0
20231024,151800,32061511,435,435,435,435,0
20231024,151700,32061511,435,435,435,435,305
20231024,151600,31928836,435,435,435,435,0
20231024,151500,31928836,435,435,435,435,0
20231024,151400,31928836,435,435,435,435,595
20231024,151300,31670011,435,435,435,435,0
20231024,151200,31670011,435,435,435,435,0
20231024,151100,31670011,435,435,435,435,0
20231024,151000,31670011,435,435,435,435,38
20231024,150900,31653481,435,435,435,435,0
20231024,150800,31653481,435,435,435,435,0
20231024,150700,31653481,435,435,435,435,288
20231024,150600,31528201,436,436,436,436,0
20231024,150500,31528201,436,436,436,436,0
20231024,150400,31528201,436,436,436,436,0
20231024,150300,31528201,436,436,436,436,0
20231024,150200,31528201,436,436,436,436,0
20231024,150100,31528201,436,436,436,436,1
20231024,150000,31527765,436,436,436,436,0
20231024,145900,31527765,436,436,436,436,1233
20231024,145800,30990177,436,436,436,436,832
20231024,145700,30627425,436,436,436,436,0
20231024,145600,30627425,436,436,436,436,100
20231024,145500,30583825,435,435,435,435,0
20231024,145400,30583825,435,435,435,435,1
20231024,145300,30583390,435,435,435,435,0
20231024,145200,30583390,435,435,435,435,0
20231024,145100,30583390,435,435,435,435,0
20231024,145000,30583390,435,435,435,435,0
20231024,144900,30583390,435,435,435,435,0
20231024,144800,30583390,435,435,435,435,0
20231024,144700,30583390,435,435,435,435,0
20231024,144600,30583390,435,435,435,435,0
20231024,144500,30583390,435,435,435,435,36
20231024,144400,30567730,435,435,435,435,0
20231024,144300,30567730,435,435,435,435,1
20231024,144200,30567295,436,436,436,436,1
20231024,144100,30566859,435,435,435,435,305
20231024,144000,30434184,436,436,436,436,0
20231024,143900,30434184,436,436,436,436,0
20231024,143800,30434184,436,436,436,436,0
20231024,143700,30434184,436,436,436,436,0
20231024,143600,30434184,436,436,436,436,0
20231024,143500,30434184,436,436,436,436,0
20231024,143400,30434184,436,436,436,436,0
20231024,143300,30434184,436,436,436,436,0
20231024,143200,30434184,436,436,436,436,0
20231024,143100,30434184,436,436,436,436,29
20231024,143000,30421540,436,436,436,436,500
20231024,142900,30203540,436,436,436,436,231
20231024,142800,30102824,436,436,436,436,12
20231024,142700,30097592,436,436,436,436,0
20231024,142600,30097592,436,436,436,436,0
20231024,142500,30097592,436,436,436,436,1146
20231024,142400,29597936,436,436,436,436,0
20231024,142300,29597936,436,436,436,436,0
20231024,142200,29597936,436,436,436,436,0
20231024,142100,29597936,436,436,436,436,5
20231024,142000,29595756,436,436,436,436,0
20231024,141900,29595756,436,436,436,436,0
20231024,141800,29595756,436,436,436,436,0
20231024,141700,29595756,436,436,436,436,0
20231024,141600,29595756,436,436,436,436,0
20231024,141500,29595756,436,436,436,436,0
20231024,141400,29595756,436,435,436,435,1270
20231024,141300,29043305,435,435,435,435,1
20231024,141200,29042870,434,434,434,434,330
20231024,141100,28899650,434,434,434,434,0
20231024,141000,28899650,434,433,434,433,2
20231024,140900,28898783,434,434,434,434,0
20231024,140800,28898783,434,434,434,434,3
20231024,140700,28897481,433,433,433,433,100
20231024,140600,28854181,434,434,434,434,0
20231024,140500,28854181,434,434,434,434,0
20231024,140400,28854181,434,434,434,434,665
20231024,140300,28565571,434,434,434,434,0
20231024,140200,28565571,434,434,434,434,0
20231024,140100,28565571,434,434,434,434,0
20231024,140000,28565571,434,434,434,434,0
20231024,135900,28565571,434,434,434,434,0
20231024,135800,28565571,434,434,434,434,0
20231024,135700,28565571,434,434,434,434,0
20231024,135600,28565571,434,433,434,433,89
20231024,135500,28527033,433,433,433,433,15
20231024,135400,28520538,433,433,433,433,0
20231024,135300,28520538,433,433,433,433,0
20231024,135200,28520538,433,433,433,433,0
20231024,135100,28520538,433,433,433,433,0
20231024,135000,28520538,433,433,433,433,10
20231024,134900,28516208,433,433,433,433,0
20231024,134800,28516208,433,433,433,433,305
20231024,134700,28384143,433,433,433,433,0
20231024,134600,28384143,433,433,433,433,0
20231024,134500,28384143,433,433,433,433,0
20231024,134400,28384143,433,433,433,433,30
20231024,134300,28371153,433,433,433,433,65
20231024,134200,28343008,433,433,433,433,0
20231024,134100,28343008,433,433,433,433,0
20231024,134000,28343008,433,433,433,433,4
20231024,133900,28341276,433,433,433,433,0
20231024,133800,28341276,433,433,433,433,1
20231024,133700,28340843,433,433,433,433,0
20231024,133600,28340843,433,433,433,433,0
20231024,133500,28340843,433,433,433,433,9
20231024,133400,28336946,433,433,433,433,0
20231024,133300,28336946,433,433,433,433,0
20231024,133200,28336946,433,433,433,433,0
20231024,133100,28336946,433,433,433,433,0
20231024,133000,28336946,433,433,433,433,2117
20231024,132900,27420285,432,432,432,432,50
20231024,132800,27398685,433,433,433,433,0
20231024,132700,27398685,433,433,433,433,0
20231024,132600,27398685,433,433,433,433,1
20231024,132500,27398252,433,433,433,433,115
20231024,132400,27348457,433,433,433,433,0
20231024,132300,27348457,433,433,433,433,0
20231024,132200,27348457,433,433,433,433,2
20231024,132100,27347591,432,432,432,432,0
20231024,132000,27347591,432,432,432,432,0
20231024,131900,27347591,432,432,432,432,0
20231024,131800,27347591,432,432,432,432,0
20231024,131700,27347591,432,432,432,432,0
20231024,131600,27347591,432,432,432,432,77
20231024,131500,27314327,432,432,432,432,1
20231024,131400,27313895,433,433,433,433,0
20231024,131300,27313895,433,433,433,433,10
20231024,131200,27309565,433,433,433,433,1
20231024,131100,27309132,433,433,433,433,1
20231024,131000,27308699,433,433,433,433,0
20231024,130900,27308699,433,433,433,433,0
20231024,130800,27308699,433,433,433,433,0
20231024,130700,27308699,433,433,433,433,0
20231024,130600,27308699,433,433,433,433,0
20231024,130500,27308699,433,433,433,433,2
20231024,130400,27307833,432,432,432,432,0
20231024,130300,27307833,432,432,432,432,1
20231024,130200,27307401,432,432,432,432,500
20231024,130100,27091401,433,433,433,433,2
20231024,130000,27090535,433,433,433,433,0
20231024,125900,27090535,433,433,433,433,0
20231024,125800,27090535,433,433,433,433,0
20231024,125700,27090535,433,433,433,433,0
20231024,125600,27090535,433,433,433,433,0
20231024,125500,27090535,433,433,433,433,1
20231024,125400,27090102,433,433,433,433,0
20231024,125300,27090102,433,433,433,433,0
20231024,125200,27090102,433,433,433,433,0
20231024,125100,27090102,433,433,433,433,0
20231024,125000,27090102,433,433,433,433,0
20231024,124900,27090102,433,433,433,433,0
20231024,124800,27090102,433,433,433,433,0
20231024,124700,27090102,433,433,433,433,0
20231024,124600,27090102,433,433,433,433,1
20231024,124500,27089669,433,433,433,433,1
20231024,124400,27089236,432,432,432,432,0
20231024,124300,27089236,432,432,432,432,0
20231024,124200,27089236,432,432,432,432,0
20231024,124100,27089236,432,432,432,432,0
20231024,124000,27089236,432,432,432,432,0
20231024,123900,27089236,432,432,432,432,0
20231024,123800,27089236,432,432,432,432,3
20231024,123700,27087940,433,433,433,433,10
20231024,123600,27083610,433,433,433,433,70
20231024,123500,27053300,433,433,433,433,0
20231024,123400,27053300,433,433,433,433,1
20231024,123300,27052867,432,432,432,432,1
20231024,123200,27052435,431,431,431,431,0
20231024,123100,27052435,431,431,431,431,0
20231024,123000,27052435,431,431,431,431,0
20231024,122900,27052435,431,431,431,431,0
20231024,122800,27052435,431,431,431,431,0
20231024,122700,27052435,431,431,431,431,0
20231024,122600,27052435,431,431,431,431,0
20231024,122500,27052435,431,431,431,431,0
20231024,122400,27052435,431,431,431,431,6958
20231024,122300,24053537,431,431,431,431,0
20231024,122200,24053537,431,431,431,431,0
20231024,122100,24053537,431,431,431,431,7
20231024,122000,24050520,431,431,431,431,0
20231024,121900,24050520,431,431,431,431,1
20231024,121800,24050089,430,430,430,430,0
20231024,121700,24050089,430,430,430,430,0
20231024,121600,24050089,430,430,430,430,4
20231024,121500,24048369,431,431,431,431,0
20231024,121400,24048369,431,431,431,431,0
20231024,121300,24048369,431,431,431,431,0
20231024,121200,24048369,431,431,431,431,0
20231024,121100,24048369,431,431,431,431,0
20231024,121000,24048369,431,431,431,431,0
20231024,120900,24048369,431,431,431,431,1
20231024,120800,24047938,430,430,430,430,1389
20231024,120700,23450668,430,430,430,430,0
20231024,120600,23450668,430,430,430,430,1
20231024,120500,23450238,429,429,429,429,0
20231024,120400,23450238,429,429,429,429,0
20231024,120300,23450238,429,429,429,429,1
20231024,120200,23449809,426,426,426,426,0
20231024,120100,23449809,426,426,426,426,0
20231024,120000,23449809,426,426,426,426,0
20231024,115900,23449809,426,426,426,426,0
20231024,115800,23449809,426,426,426,426,0
20231024,115700,23449809,426,426,426,426,0
20231024,115600,23449809,426,426,426,426,0
20231024,115500,23449809,426,426,426,426,0
20231024,115400,23449809,426,426,426,426,0
20231024,115300,23449809,426,426,426,426,0
20231024,115200,23449809,426,426,426,426,0
20231024,115100,23449809,426,429,429,426,20908
20231024,115000,14527632,430,430,430,430,0
20231024,114900,14527632,430,430,430,430,0
20231024,114800,14527632,430,430,430,430,0
20231024,114700,14527632,430,430,430,430,0
20231024,114600,14527632,430,430,430,430,0
20231024,114500,14527632,430,430,430,430,0
20231024,114400,14527632,430,430,430,430,0
20231024,114300,14527632,430,430,430,430,1
20231024,114200,14527202,430,430,430,430,0
20231024,114100,14527202,430,430,430,430,15
20231024,114000,14520752,430,430,430,430,0
20231024,113900,14520752,430,430,430,430,0
20231024,113800,14520752,430,430,430,430,32
20231024,113700,14506992,429,429,429,429,0
20231024,113600,14506992,429,429,429,429,0
20231024,113500,14506992,429,429,429,429,0
20231024,113400,14506992,429,429,429,429,0
20231024,113300,14506992,429,429,429,429,0
20231024,113200,14506992,429,429,429,429,0
20231024,113100,14506992,429,429,429,429,1
20231024,113000,14506563,428,428,428,428,0
20231024,112900,14506563,428,428,428,428,0
20231024,112800,14506563,428,428,428,428,0
20231024,112700,14506563,428,428,428,428,600
20231024,112600,14249763,428,428,428,428,0
20231024,112500,14249763,428,428,428,428,0
20231024,112400,14249763,428,428,428,428,0
20231024,112300,14249763,428,428,428,428,0
20231024,112200,14249763,428,428,428,428,0
20231024,112100,14249763,428,428,428,428,0
20231024,112000,14249763,428,428,428,428,0
20231024,111900,14249763,428,428,428,428,0
20231024,111800,14249763,428,428,428,428,0
20231024,111700,14249763,428,428,428,428,1
20231024,111600,14249335,427,427,427,427,0
20231024,111500,14249335,427,427,427,427,0
20231024,111400,14249335,427,427,427,427,0
20231024,111300,14249335,427,427,427,427,0
20231024,111200,14249335,427,427,427,427,0
20231024,111100,14249335,427,427,427,427,0
20231024,111000,14249335,427,427,427,427,0
20231024,110900,14249335,427,427,427,427,0
20231024,110800,14249335,427,427,427,427,0
20231024,110700,14249335,427,427,427,427,0
20231024,110600,14249335,427,427,427,427,0
20231024,110500,14249335,427,427,427,427,0
20231024,110400,14249335,427,427,427,427,0
20231024,110300,14249335,427,427,427,427,1500
20231024,110200,13608835,427,427,427,427,0
20231024,110100,13608835,427,427,427,427,0
20231024,110000,13608835,427,427,427,427,0
20231024,105900,13608835,427,427,427,427,1
20231024,105800,13608408,427,427,427,427,0
20231024,105700,13608408,427,427,427,427,0
20231024,105600,13608408,427,427,427,427,4
20231024,105500,13606700,426,426,426,426,0
20231024,105400,13606700,426,426,426,426,0
20231024,105300,13606700,426,426,426,426,0
20231024,105200,13606700,426,426,426,426,0
20231024,105100,13606700,426,426,426,426,0
20231024,105000,13606700,426,426,426,426,756
20231024,104900,13284644,426,426,426,426,2
20231024,104800,13283792,426,426,426,426,0
20231024,104700,13283792,426,426,426,426,0
20231024,104600,13283792,426,426,426,426,0
20231024,104500,13283792,426,427,427,426,2369
20231024,104400,12273943,427,427,427,427,0
20231024,104300,12273943,427,427,427,427,0
20231024,104200,12273943,427,427,427,427,0
20231024,104100,12273943,427,427,427,427,0
20231024,104000,12273943,427,427,427,427,26
20231024,103900,12262841,427,427,427,427,0
20231024,103800,12262841,427,427,427,427,500
20231024,103700,12049341,427,427,427,427,0
20231024,103600,12049341,427,427,427,427,100
20231024,103500,12006641,427,427,427,427,384
20231024,103400,11842673,427,427,427,427,100
20231024,103300,11799973,427,427,427,427,0
20231024,103200,11799973,427,427,427,427,0
20231024,103100,11799973,427,427,427,427,0
20231024,103000,11799973,427,427,427,427,0
20231024,102900,11799973,427,427,427,427,1811
20231024,102800,11026676,429,429,429,429,0
20231024,102700,11026676,429,429,429,429,0
20231024,102600,11026676,429,429,429,429,505
20231024,102500,10810031,429,429,429,429,1000
20231024,102400,10381031,429,429,429,429,0
20231024,102300,10381031,429,429,429,429,500
20231024,102200,10166531,429,429,429,429,100
20231024,102100,10123631,429,429,429,429,200
20231024,102000,10037831,429,429,429,429,0
20231024,101900,10037831,429,429,429,429,400
20231024,101800,9866231,425,425,425,425,1707
20231024,101700,9140756,425,428,428,425,1578
20231024,101600,8466957,429,429,429,429,0
20231024,101500,8466957,429,429,429,429,0
20231024,101400,8466957,429,429,429,429,6
20231024,101300,8464383,429,429,429,429,1
20231024,101200,8463954,429,430,430,429,415
20231024,101100,8285820,430,430,430,430,0
20231024,101000,8285820,430,430,430,430,0
20231024,100900,8285820,430,430,430,430,11
20231024,100800,8281090,430,430,430,430,1
20231024,100700,8280660,431,431,431,431,293
20231024,100600,8154377,431,431,431,431,0
20231024,100500,8154377,431,431,431,431,0
20231024,100400,8154377,431,431,431,431,0
20231024,100300,8154377,431,431,431,431,759
20231024,100200,7827248,431,431,431,431,10
20231024,100100,7822938,430,430,430,430,0
20231024,100000,7822938,430,430,430,430,200
20231024,095900,7736938,430,430,430,430,230
20231024,095800,7638038,431,430,431,430,114
20231024,095700,7588924,431,431,431,431,0
20231024,095600,7588924,431,431,431,431,0
20231024,095500,7588924,431,431,431,431,0
20231024,095400,7588924,431,431,431,431,220
20231024,095300,7494104,433,432,433,432,356
20231024,095200,7339976,433,433,433,433,24
20231024,095100,7329584,432,432,432,432,0
20231024,095000,7329584,432,432,432,432,1
20231024,094900,7329152,432,431,432,431,14
20231024,094800,7323117,432,432,432,432,0
20231024,094700,7323117,432,432,432,432,0
20231024,094600,7323117,432,432,432,432,0
20231024,094500,7323117,432,432,432,432,0
20231024,094400,7323117,432,432,432,432,0
20231024,094300,7323117,432,432,432,432,1
20231024,094200,7322685,432,432,432,432,8
20231024,094100,7319229,432,432,432,432,50
20231024,094000,7297629,432,432,432,432,0
20231024,093900,7297629,432,432,432,432,0
20231024,093800,7297629,432,432,433,432,7
20231024,093700,7294604,432,432,432,432,0
20231024,093600,7294604,432,432,432,432,6
20231024,093500,7292012,433,433,433,433,0
20231024,093400,7292012,433,433,433,433,7
20231024,093300,7288981,433,433,433,433,11
20231024,093200,7284218,434,434,435,425,12746
20231024,093100,1847858,434,434,434,434,0
20231024,093000,1847858,434,434,434,434,0
20231024,092900,1847858,434,434,434,434,0
20231024,092800,1847858,434,434,434,434,68
20231024,092700,1818346,434,434,434,434,0
20231024,092600,1818346,434,434,434,434,0
20231024,092500,1818346,434,434,434,434,0
20231024,092400,1818346,434,434,434,434,2
20231024,092300,1817478,434,434,434,434,4
20231024,092200,1815742,434,432,434,432,37
20231024,092100,1799744,432,436,437,432,152
20231024,092000,1733632,437,437,437,437,5
20231024,091900,1731447,439,439,439,439,0
20231024,091800,1731447,439,439,439,439,0
20231024,091700,1731447,439,439,439,439,1
20231024,091600,1731008,439,438,439,438,59
20231024,091500,1705121,437,437,437,437,76
20231024,091400,1671909,438,438,438,438,1
20231024,091300,1671471,437,437,437,437,0
20231024,091200,1671471,437,437,437,437,0
20231024,091100,1671471,437,437,437,437,0
20231024,091000,1671471,437,437,437,437,0
20231024,090900,1671471,437,437,437,437,0
20231024,090800,1671471,437,437,437,437,0
20231024,090700,1671471,437,437,437,437,0
20231024,090600,1671471,437,435,454,435,1233
20231024,090500,1121425,435,435,435,435,2057
20231024,090400,226630,435,435,435,435,0
20231024,090300,226630,435,435,435,435,90
20231024,090200,187480,430,430,430,430,0
20231024,090100,187480,430,430,430,430,27
20231024,090000,175870,430,430,430,430,409