KissMeData/018000/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190400,87190816,686,686,686,686,1016
20241024,190300,87190816,686,686,686,686,0
20241024,190200,87190816,686,686,686,686,0
20241024,190100,87190816,686,686,686,686,0
20241024,190000,87190816,686,686,686,686,0
20241024,185900,87190816,686,686,686,686,0
20241024,185800,87190816,686,686,686,686,0
20241024,185700,87190816,686,686,686,686,0
20241024,185600,87190816,686,686,686,686,0
20241024,185500,87190816,686,686,686,686,0
20241024,185400,87190816,686,686,686,686,0
20241024,185300,87190816,686,686,686,686,0
20241024,185200,87190816,686,686,686,686,0
20241024,185100,87190816,686,686,686,686,0
20241024,185000,87190816,686,686,686,686,0
20241024,184900,87190816,686,686,686,686,0
20241024,184800,87190816,686,686,686,686,0
20241024,184700,87190816,686,686,686,686,0
20241024,184600,87190816,686,686,686,686,0
20241024,184500,87190816,686,686,686,686,0
20241024,184400,87190816,686,686,686,686,0
20241024,184300,87190816,686,686,686,686,0
20241024,184200,87190816,686,686,686,686,0
20241024,184100,87190816,686,686,686,686,0
20241024,184000,87190816,686,686,686,686,0
20241024,183900,87190816,686,686,686,686,0
20241024,183800,87190816,686,686,686,686,0
20241024,183700,87190816,686,686,686,686,0
20241024,183600,87190816,686,686,686,686,0
20241024,183500,87190816,686,686,686,686,0
20241024,183400,87190816,686,686,686,686,1016
20241024,183300,87190816,686,686,686,686,0
20241024,183200,87190816,686,686,686,686,0
20241024,183100,87190816,686,686,686,686,0
20241024,183000,87190816,686,686,686,686,0
20241024,182900,87190816,686,686,686,686,0
20241024,182800,87190816,686,686,686,686,0
20241024,182700,87190816,686,686,686,686,0
20241024,182600,87190816,686,686,686,686,0
20241024,182500,87190816,686,686,686,686,0
20241024,182400,87190816,686,686,686,686,0
20241024,182300,87190816,686,686,686,686,0
20241024,182200,87190816,686,686,686,686,0
20241024,182100,87190816,686,686,686,686,0
20241024,182000,87190816,686,686,686,686,0
20241024,181900,87190816,686,686,686,686,0
20241024,181800,87190816,686,686,686,686,0
20241024,181700,87190816,686,686,686,686,0
20241024,181600,87190816,686,686,686,686,0
20241024,181500,87190816,686,686,686,686,0
20241024,181400,87190816,686,686,686,686,0
20241024,181300,87190816,686,686,686,686,0
20241024,181200,87190816,686,686,686,686,0
20241024,181100,87190816,686,686,686,686,0
20241024,181000,87190816,686,686,686,686,0
20241024,180900,87190816,686,686,686,686,0
20241024,180800,87190816,686,686,686,686,0
20241024,180700,87190816,686,686,686,686,0
20241024,180600,87190816,686,686,686,686,0
20241024,180500,87190816,686,686,686,686,0
20241024,180400,87190816,686,686,686,686,1016
20241024,180300,87190816,686,686,686,686,0
20241024,180200,87190816,686,686,686,686,0
20241024,180100,87190816,686,686,686,686,0
20241024,180000,87190816,686,686,686,686,0
20241024,175900,87190816,686,686,686,686,0
20241024,175800,87190816,686,686,686,686,0
20241024,175700,87190816,686,686,686,686,0
20241024,175600,87190816,686,686,686,686,0
20241024,175500,87190816,686,686,686,686,0
20241024,175400,87190816,686,686,686,686,0
20241024,175300,87190816,686,686,686,686,0
20241024,175200,87190816,686,686,686,686,0
20241024,175100,87190816,686,686,686,686,0
20241024,175000,87190816,686,686,686,686,0
20241024,174900,87190816,686,686,686,686,0
20241024,174800,87190816,686,686,686,686,0
20241024,174700,87190816,686,686,686,686,0
20241024,174600,87190816,686,686,686,686,0
20241024,174500,87190816,686,686,686,686,0
20241024,174400,87190816,686,686,686,686,0
20241024,174300,87190816,686,686,686,686,0
20241024,174200,87190816,686,686,686,686,0
20241024,174100,87190816,686,686,686,686,0
20241024,174000,87190816,686,686,686,686,0
20241024,173900,87190816,686,686,686,686,0
20241024,173800,87190816,686,686,686,686,0
20241024,173700,87190816,686,686,686,686,0
20241024,173600,87190816,686,686,686,686,0
20241024,173500,87190816,686,686,686,686,0
20241024,173400,87190816,686,686,686,686,1016
20241024,173300,87190816,686,686,686,686,0
20241024,173200,87190816,686,686,686,686,0
20241024,173100,87190816,686,686,686,686,0
20241024,173000,87190816,686,686,686,686,0
20241024,172900,87190816,686,686,686,686,0
20241024,172800,87190816,686,686,686,686,0
20241024,172700,87190816,686,686,686,686,0
20241024,172600,87190816,686,686,686,686,0
20241024,172500,87190816,686,686,686,686,0
20241024,172400,87190816,686,686,686,686,0
20241024,172300,87190816,686,686,686,686,0
20241024,172200,87190816,686,686,686,686,0
20241024,172100,87190816,686,686,686,686,0
20241024,172000,87190816,686,686,686,686,0
20241024,171900,87190816,686,686,686,686,0
20241024,171800,87190816,686,686,686,686,0
20241024,171700,87190816,686,686,686,686,0
20241024,171600,87190816,686,686,686,686,0
20241024,171500,87190816,686,686,686,686,0
20241024,171400,87190816,686,686,686,686,0
20241024,171300,87190816,686,686,686,686,0
20241024,171200,87190816,686,686,686,686,0
20241024,171100,87190816,686,686,686,686,0
20241024,171000,87190816,686,686,686,686,0
20241024,170900,87190816,686,686,686,686,0
20241024,170800,87190816,686,686,686,686,0
20241024,170700,87190816,686,686,686,686,0
20241024,170600,87190816,686,686,686,686,0
20241024,170500,87190816,686,686,686,686,0
20241024,170400,87190816,686,686,686,686,1016
20241024,170300,87190816,686,686,686,686,0
20241024,170200,87190816,686,686,686,686,0
20241024,170100,87190816,686,686,686,686,0
20241024,170000,87190816,686,686,686,686,0
20241024,165900,87190816,686,686,686,686,0
20241024,165800,87190816,686,686,686,686,0
20241024,165700,87190816,686,686,686,686,0
20241024,165600,87190816,686,686,686,686,0
20241024,165500,87190816,686,686,686,686,0
20241024,165400,87190816,686,686,686,686,0
20241024,165300,87190816,686,686,686,686,0
20241024,165200,87190816,686,686,686,686,0
20241024,165100,87190816,686,686,686,686,0
20241024,165000,87190816,686,686,686,686,0
20241024,164900,87190816,686,686,686,686,0
20241024,164800,87190816,686,686,686,686,0
20241024,164700,87190816,686,686,686,686,0
20241024,164600,87190816,686,686,686,686,0
20241024,164500,87190816,686,686,686,686,0
20241024,164400,87190816,686,686,686,686,0
20241024,164300,87190816,686,686,686,686,0
20241024,164200,87190816,686,686,686,686,0
20241024,164100,87190816,686,686,686,686,0
20241024,164000,87190816,686,686,686,686,0
20241024,163900,87190816,686,686,686,686,0
20241024,163800,87190816,686,686,686,686,0
20241024,163700,87190816,686,686,686,686,0
20241024,163600,87190816,686,686,686,686,0
20241024,163500,87190816,686,686,686,686,0
20241024,163400,87190816,686,686,686,686,1016
20241024,163300,87190816,686,686,686,686,0
20241024,163200,87190816,686,686,686,686,0
20241024,163100,87190816,686,686,686,686,0
20241024,163000,87190816,686,686,686,686,0
20241024,162900,87190816,686,686,686,686,0
20241024,162800,87190816,686,686,686,686,0
20241024,162700,87190816,686,686,686,686,0
20241024,162600,87190816,686,686,686,686,0
20241024,162500,87190816,686,686,686,686,0
20241024,162400,87190816,686,686,686,686,0
20241024,162300,87190816,686,686,686,686,0
20241024,162200,87190816,686,686,686,686,0
20241024,162100,87190816,686,686,686,686,0
20241024,162000,87190816,686,686,686,686,0
20241024,161900,87190816,686,686,686,686,0
20241024,161800,87190816,686,686,686,686,0
20241024,161700,87190816,686,686,686,686,0
20241024,161600,87190816,686,686,686,686,0
20241024,161500,87190816,686,686,686,686,0
20241024,161400,87190816,686,686,686,686,0
20241024,161300,87190816,686,686,686,686,0
20241024,161200,87190816,686,686,686,686,0
20241024,161100,87190816,686,686,686,686,0
20241024,161000,87190816,686,686,686,686,0
20241024,160900,87190816,686,686,686,686,0
20241024,160800,87190816,686,686,686,686,0
20241024,160700,87190816,686,686,686,686,0
20241024,160600,87190816,686,686,686,686,0
20241024,160500,87190816,686,686,686,686,0
20241024,160400,87190816,686,686,686,686,1016
20241024,160300,87190816,686,686,686,686,0
20241024,160200,87190816,686,686,686,686,0
20241024,160100,87190816,686,686,686,686,0
20241024,160000,87190816,686,686,686,686,0
20241024,155900,87190816,686,686,686,686,0
20241024,155800,87190816,686,686,686,686,0
20241024,155700,87190816,686,686,686,686,0
20241024,155600,87190816,686,686,686,686,0
20241024,155500,87190816,686,686,686,686,0
20241024,155400,87190816,686,686,686,686,0
20241024,155300,87190816,686,686,686,686,0
20241024,155200,87190816,686,686,686,686,0
20241024,155100,87190816,686,686,686,686,0
20241024,155000,87190816,686,686,686,686,0
20241024,154900,87190816,686,686,686,686,0
20241024,154800,87190816,686,686,686,686,0
20241024,154700,87190816,686,686,686,686,0
20241024,154600,87190816,686,686,686,686,0
20241024,154500,87190816,686,686,686,686,0
20241024,154400,87190816,686,686,686,686,0
20241024,154300,87190816,686,686,686,686,0
20241024,154200,87190816,686,686,686,686,0
20241024,154100,87190816,686,686,686,686,0
20241024,154000,87190816,686,686,686,686,0
20241024,153900,87190816,686,686,686,686,0
20241024,153800,87190816,686,686,686,686,0
20241024,153700,87190816,686,686,686,686,0
20241024,153600,87190816,686,686,686,686,0
20241024,153500,87190816,686,686,686,686,0
20241024,153400,87190816,686,686,686,686,1016
20241024,153300,87190816,686,686,686,686,0
20241024,153200,87190816,686,686,686,686,0
20241024,153100,87190816,686,686,686,686,0
20241024,153000,87190816,686,686,686,686,1016
20241024,152900,86493840,683,683,683,683,0
20241024,152800,86493840,683,683,683,683,0
20241024,152700,86493840,683,683,683,683,0
20241024,152600,86493840,683,683,683,683,0
20241024,152500,86493840,683,683,683,683,0
20241024,152400,86493840,683,683,683,683,0
20241024,152300,86493840,683,683,683,683,0
20241024,152200,86493840,683,683,683,683,0
20241024,152100,86493840,683,683,683,683,0
20241024,152000,86493840,683,683,683,683,0
20241024,151900,86493840,683,686,686,683,151
20241024,151800,86390704,683,683,683,683,2523
20241024,151700,84667495,686,686,686,686,0
20241024,151600,84667495,686,685,686,685,2234
20241024,151500,83136821,685,685,685,685,0
20241024,151400,83136821,685,685,685,685,0
20241024,151300,83136821,685,683,685,683,151
20241024,151200,83033686,685,685,685,685,28
20241024,151100,83014506,685,685,685,685,0
20241024,151000,83014506,685,685,685,685,0
20241024,150900,83014506,685,685,685,685,0
20241024,150800,83014506,685,685,685,684,238
20241024,150700,82851696,685,685,685,685,1
20241024,150600,82851011,684,684,684,684,71
20241024,150500,82802447,686,685,686,685,74
20241024,150400,82751684,686,686,686,686,0
20241024,150300,82751684,686,685,686,683,2002
20241024,150200,81384230,686,685,686,685,162
20241024,150100,81273258,684,685,685,684,21
20241024,150000,81258888,685,685,685,685,501
20241024,145900,80915703,685,684,685,684,161
20241024,145800,80805575,684,684,684,684,0
20241024,145700,80805575,684,684,684,684,1
20241024,145600,80804891,682,683,683,682,5
20241024,145500,80801480,684,684,684,684,0
20241024,145400,80801480,684,684,684,684,100
20241024,145300,80733080,684,684,684,684,100
20241024,145200,80664680,684,683,684,682,3155
20241024,145100,78512967,683,683,683,683,0
20241024,145000,78512967,683,683,683,683,5
20241024,144900,78509552,685,685,685,685,1
20241024,144800,78508867,685,685,685,685,0
20241024,144700,78508867,685,685,685,685,0
20241024,144600,78508867,685,685,685,685,2
20241024,144500,78507497,682,684,684,682,2026
20241024,144400,77125762,686,686,686,686,0
20241024,144300,77125762,686,686,686,686,0
20241024,144200,77125762,686,686,686,686,50
20241024,144100,77091462,686,686,686,686,2
20241024,144000,77090090,682,682,682,682,0
20241024,143900,77090090,682,682,682,682,0
20241024,143800,77090090,682,684,686,682,2043
20241024,143700,75694950,686,686,686,686,1
20241024,143600,75694264,684,684,684,684,2565
20241024,143500,73939804,684,684,684,684,102
20241024,143400,73870036,684,684,684,684,53
20241024,143300,73833784,684,684,684,684,0
20241024,143200,73833784,684,684,684,684,0
20241024,143100,73833784,684,684,684,684,5
20241024,143000,73830364,684,684,684,684,10
20241024,142900,73823524,684,684,684,684,0
20241024,142800,73823524,684,684,684,684,1
20241024,142700,73822840,683,683,683,683,2000
20241024,142600,72456840,684,684,684,684,0
20241024,142500,72456840,684,684,684,684,0
20241024,142400,72456840,684,684,684,684,0
20241024,142300,72456840,684,684,684,684,0
20241024,142200,72456840,684,684,684,684,1
20241024,142100,72456156,684,684,684,684,0
20241024,142000,72456156,684,684,684,684,175
20241024,141900,72336456,684,684,684,684,73
20241024,141800,72286524,684,684,684,684,1
20241024,141700,72285840,683,683,683,683,0
20241024,141600,72285840,683,683,683,683,512
20241024,141500,71936144,684,684,684,684,0
20241024,141400,71936144,684,684,684,684,0
20241024,141300,71936144,684,684,684,684,2555
20241024,141200,70188524,686,686,686,686,0
20241024,141100,70188524,686,686,686,686,0
20241024,141000,70188524,686,686,686,686,0
20241024,140900,70188524,686,686,686,686,0
20241024,140800,70188524,686,686,686,686,0
20241024,140700,70188524,686,684,686,684,501
20241024,140600,69845838,686,687,687,686,272
20241024,140500,69659046,687,687,687,687,1
20241024,140400,69658359,684,684,684,684,0
20241024,140300,69658359,684,684,684,684,531
20241024,140200,69295155,684,684,684,684,0
20241024,140100,69295155,684,684,684,684,0
20241024,140000,69295155,684,684,684,684,300
20241024,135900,69089955,687,687,687,687,0
20241024,135800,69089955,687,687,687,687,20
20241024,135700,69076215,687,687,687,687,32
20241024,135600,69054231,687,687,687,687,0
20241024,135500,69054231,687,687,687,687,0
20241024,135400,69054231,687,687,687,687,413
20241024,135300,68770500,687,687,687,687,0
20241024,135200,68770500,687,687,687,687,12
20241024,135100,68762256,687,687,687,687,200
20241024,135000,68624856,687,687,687,687,0
20241024,134900,68624856,687,687,687,687,0
20241024,134800,68624856,687,687,687,687,8
20241024,134700,68619360,686,686,686,686,0
20241024,134600,68619360,686,686,686,686,0
20241024,134500,68619360,686,686,686,686,4914
20241024,134400,65248356,684,685,685,684,305
20241024,134300,65039698,686,686,686,686,100
20241024,134200,64971098,686,686,686,686,28
20241024,134100,64951890,686,686,686,686,0
20241024,134000,64951890,686,686,686,686,0
20241024,133900,64951890,686,686,686,686,0
20241024,133800,64951890,686,686,686,686,0
20241024,133700,64951890,686,686,686,686,20
20241024,133600,64938170,686,686,686,686,300
20241024,133500,64732370,686,686,686,686,0
20241024,133400,64732370,686,686,686,686,0
20241024,133300,64732370,686,686,686,686,0
20241024,133200,64732370,686,686,686,686,0
20241024,133100,64732370,686,686,686,686,0
20241024,133000,64732370,686,686,686,686,0
20241024,132900,64732370,686,686,686,685,2336
20241024,132800,63132183,687,687,687,687,0
20241024,132700,63132183,687,687,687,687,0
20241024,132600,63132183,687,687,687,687,0
20241024,132500,63132183,687,687,687,686,312
20241024,132400,62917899,687,687,687,687,8
20241024,132300,62912403,688,688,688,688,0
20241024,132200,62912403,688,688,688,688,0
20241024,132100,62912403,688,688,688,688,0
20241024,132000,62912403,688,688,688,688,0
20241024,131900,62912403,688,688,688,688,0
20241024,131800,62912403,688,688,688,688,0
20241024,131700,62912403,688,688,688,688,5
20241024,131600,62908963,688,688,688,688,0
20241024,131500,62908963,688,688,688,688,45
20241024,131400,62878003,688,688,688,688,0
20241024,131300,62878003,688,688,688,688,0
20241024,131200,62878003,688,688,688,688,0
20241024,131100,62878003,688,688,688,688,0
20241024,131000,62878003,688,688,688,688,0
20241024,130900,62878003,688,688,688,688,0
20241024,130800,62878003,688,688,688,688,5
20241024,130700,62874563,688,688,688,688,1
20241024,130600,62873875,688,688,688,688,0
20241024,130500,62873875,688,688,688,688,0
20241024,130400,62873875,688,688,688,688,0
20241024,130300,62873875,688,687,688,687,10
20241024,130200,62867004,687,687,687,687,580
20241024,130100,62468544,687,687,687,687,0
20241024,130000,62468544,687,687,687,687,0
20241024,125900,62468544,687,687,687,687,0
20241024,125800,62468544,687,687,687,687,0
20241024,125700,62468544,687,686,687,686,265
20241024,125600,62286743,687,687,687,687,0
20241024,125500,62286743,687,687,687,687,1
20241024,125400,62286056,687,686,687,686,310
20241024,125300,62073395,688,688,688,688,2
20241024,125200,62072019,688,687,688,687,461
20241024,125100,61755189,687,687,687,687,0
20241024,125000,61755189,687,687,687,687,0
20241024,124900,61755189,687,687,687,687,0
20241024,124800,61755189,687,687,687,687,0
20241024,124700,61755189,687,687,687,687,0
20241024,124600,61755189,687,687,687,687,0
20241024,124500,61755189,687,687,687,687,146
20241024,124400,61654887,687,687,687,687,0
20241024,124300,61654887,687,687,687,687,100
20241024,124200,61586187,687,687,687,687,0
20241024,124100,61586187,687,687,687,687,0
20241024,124000,61586187,687,687,687,687,0
20241024,123900,61586187,687,687,687,687,3
20241024,123800,61584126,688,688,688,688,0
20241024,123700,61584126,688,688,688,688,0
20241024,123600,61584126,688,688,688,688,1
20241024,123500,61583438,688,688,688,688,0
20241024,123400,61583438,688,688,688,688,2
20241024,123300,61582062,688,688,688,688,0
20241024,123200,61582062,688,688,688,688,64
20241024,123100,61538030,688,688,688,688,0
20241024,123000,61538030,688,687,688,687,98
20241024,122900,61470703,687,687,687,687,0
20241024,122800,61470703,687,687,687,687,121
20241024,122700,61387576,687,687,687,687,1
20241024,122600,61386889,687,687,687,687,0
20241024,122500,61386889,687,687,687,687,6
20241024,122400,61382767,687,687,687,687,0
20241024,122300,61382767,687,687,687,687,1000
20241024,122200,60695767,687,687,687,687,0
20241024,122100,60695767,687,687,687,687,58
20241024,122000,60655921,687,686,687,686,712
20241024,121900,60167483,686,686,686,686,100
20241024,121800,60098883,686,686,686,686,35
20241024,121700,60074873,686,686,686,686,1
20241024,121600,60074187,686,685,686,685,1293
20241024,121500,59188477,685,685,685,685,0
20241024,121400,59188477,685,685,685,685,0
20241024,121300,59188477,685,685,685,685,0
20241024,121200,59188477,685,685,685,685,0
20241024,121100,59188477,685,686,686,685,2617
20241024,121000,57395813,686,686,686,686,0
20241024,120900,57395813,686,686,686,686,5
20241024,120800,57392383,686,686,686,686,0
20241024,120700,57392383,686,686,686,686,0
20241024,120600,57392383,686,686,686,686,0
20241024,120500,57392383,686,684,686,684,2
20241024,120400,57391013,686,686,686,686,0
20241024,120300,57391013,686,686,686,685,5
20241024,120200,57387584,686,686,686,686,0
20241024,120100,57387584,686,686,686,686,0
20241024,120000,57387584,686,686,686,686,0
20241024,115900,57387584,686,686,686,686,14
20241024,115800,57377980,686,686,686,686,21
20241024,115700,57363574,686,686,686,686,0
20241024,115600,57363574,686,686,686,686,0
20241024,115500,57363574,686,686,686,686,1
20241024,115400,57362888,684,684,684,684,0
20241024,115300,57362888,684,684,684,684,0
20241024,115200,57362888,684,684,684,684,1
20241024,115100,57362204,686,686,686,686,0
20241024,115000,57362204,686,686,686,686,0
20241024,114900,57362204,686,685,686,683,16397
20241024,114800,46154940,685,685,685,685,0
20241024,114700,46154940,685,685,685,685,100
20241024,114600,46086440,686,686,686,686,0
20241024,114500,46086440,686,686,686,686,0
20241024,114400,46086440,686,686,686,686,1
20241024,114300,46085754,686,686,686,686,12
20241024,114200,46077522,686,686,686,686,0
20241024,114100,46077522,686,686,686,686,0
20241024,114000,46077522,686,686,686,686,0
20241024,113900,46077522,686,686,686,686,0
20241024,113800,46077522,686,686,686,686,0
20241024,113700,46077522,686,686,686,686,1
20241024,113600,46076836,686,686,686,686,0
20241024,113500,46076836,686,686,686,686,0
20241024,113400,46076836,686,686,686,686,0
20241024,113300,46076836,686,686,686,686,1
20241024,113200,46076150,686,686,686,686,0
20241024,113100,46076150,686,687,687,686,2607
20241024,113000,44287746,686,686,686,686,1552
20241024,112900,43223074,687,687,687,687,37
20241024,112800,43197655,687,687,687,687,0
20241024,112700,43197655,687,687,687,687,0
20241024,112600,43197655,687,687,687,687,0
20241024,112500,43197655,687,687,687,687,47
20241024,112400,43165366,687,687,687,687,0
20241024,112300,43165366,687,687,687,687,1
20241024,112200,43164679,686,686,686,686,4343
20241024,112100,40185381,686,686,686,686,0
20241024,112000,40185381,686,686,686,686,1
20241024,111900,40184695,684,684,684,684,0
20241024,111800,40184695,684,685,685,684,847
20241024,111700,39605342,686,686,686,686,2
20241024,111600,39603970,686,686,686,686,9
20241024,111500,39597796,686,686,686,686,500
20241024,111400,39254796,686,686,686,686,147
20241024,111300,39153954,686,685,686,685,117
20241024,111200,39073758,685,685,685,685,27
20241024,111100,39055263,685,685,685,685,0
20241024,111000,39055263,685,685,685,685,9
20241024,110900,39049098,685,685,685,685,50
20241024,110800,39014848,685,685,685,685,2
20241024,110700,39013478,684,684,684,684,0
20241024,110600,39013478,684,684,684,684,310
20241024,110500,38801438,685,685,685,685,0
20241024,110400,38801438,685,685,685,685,2
20241024,110300,38800068,685,685,685,685,0
20241024,110200,38800068,685,685,685,685,1
20241024,110100,38799383,685,685,685,685,52
20241024,110000,38763763,685,685,685,685,0
20241024,105900,38763763,685,685,685,685,61
20241024,105800,38721978,685,685,685,685,30
20241024,105700,38701428,686,686,686,686,1
20241024,105600,38700742,686,686,686,686,0
20241024,105500,38700742,686,686,686,686,0
20241024,105400,38700742,686,684,686,684,2
20241024,105300,38699372,684,686,686,684,4902
20241024,105200,35345537,686,686,686,686,0
20241024,105100,35345537,686,686,686,686,0
20241024,105000,35345537,686,686,686,686,1
20241024,104900,35344851,685,686,686,685,105
20241024,104800,35272925,685,685,685,685,0
20241024,104700,35272925,685,685,685,685,0
20241024,104600,35272925,685,685,685,685,300
20241024,104500,35067425,685,685,685,685,309
20241024,104400,34855760,686,686,686,686,5
20241024,104300,34852330,685,685,685,685,0
20241024,104200,34852330,685,685,685,685,238
20241024,104100,34689300,686,686,686,686,0
20241024,104000,34689300,686,686,686,686,0
20241024,103900,34689300,686,686,686,686,2
20241024,103800,34687928,686,686,686,686,0
20241024,103700,34687928,686,686,686,686,46
20241024,103600,34656372,685,686,686,685,801
20241024,103500,34107686,686,686,686,686,0
20241024,103400,34107686,686,686,686,686,1
20241024,103300,34107000,686,686,686,686,1
20241024,103200,34106314,685,685,685,685,23
20241024,103100,34090559,685,685,685,685,50
20241024,103000,34056309,686,686,686,686,50
20241024,102900,34022009,686,686,686,686,0
20241024,102800,34022009,686,686,686,686,1
20241024,102700,34021323,685,685,686,685,550
20241024,102600,33644473,686,686,686,686,100
20241024,102500,33575873,686,686,686,686,3
20241024,102400,33573815,686,686,686,686,0
20241024,102300,33573815,686,686,686,686,5
20241024,102200,33570385,685,685,685,685,31
20241024,102100,33549150,686,686,686,686,0
20241024,102000,33549150,686,686,686,686,100
20241024,101900,33480550,685,685,685,685,0
20241024,101800,33480550,685,686,686,685,54
20241024,101700,33443510,686,686,686,686,1
20241024,101600,33442824,684,684,684,684,331
20241024,101500,33216420,684,684,684,684,0
20241024,101400,33216420,684,684,684,684,921
20241024,101300,32586456,686,686,686,686,2
20241024,101200,32585084,686,686,686,686,25
20241024,101100,32567934,686,686,686,686,10
20241024,101000,32561074,686,686,686,686,9
20241024,100900,32554900,686,686,686,686,96
20241024,100800,32489044,686,686,686,686,0
20241024,100700,32489044,686,686,686,686,0
20241024,100600,32489044,686,686,686,686,2
20241024,100500,32487672,686,684,686,684,9456
20241024,100400,26019736,684,684,684,684,18
20241024,100300,26007424,684,684,684,684,576
20241024,100200,25613440,684,684,684,684,7
20241024,100100,25608652,684,684,684,684,120
20241024,100000,25526572,685,687,687,685,23
20241024,095900,25510815,686,686,686,686,110
20241024,095800,25435355,687,687,687,687,30
20241024,095700,25414745,687,685,687,685,38
20241024,095600,25388675,687,687,687,687,5
20241024,095500,25385240,687,687,687,687,0
20241024,095400,25385240,687,687,687,687,8
20241024,095300,25379744,687,687,687,687,10
20241024,095200,25372874,687,683,687,683,2001
20241024,095100,24006187,687,687,687,687,8
20241024,095000,24000691,687,687,687,687,8
20241024,094900,23995195,687,687,687,687,56
20241024,094800,23956723,687,687,687,682,143
20241024,094700,23859167,683,683,683,683,282
20241024,094600,23666561,687,687,687,687,1
20241024,094500,23665874,682,682,682,682,2500
20241024,094400,21960874,687,686,687,682,4692
20241024,094300,18754372,684,687,687,684,3260
20241024,094200,16523108,687,685,687,685,320
20241024,094100,16303868,687,687,687,687,138
20241024,094000,16209062,687,687,687,687,12
20241024,093900,16200818,687,687,687,687,0
20241024,093800,16200818,687,687,687,687,10
20241024,093700,16193948,688,688,688,688,179
20241024,093600,16070796,688,688,688,688,0
20241024,093500,16070796,688,688,688,688,0
20241024,093400,16070796,688,685,688,685,289
20241024,093300,15872816,688,688,688,688,0
20241024,093200,15872816,688,688,688,688,1
20241024,093100,15872128,685,686,688,685,872
20241024,093000,15274600,688,688,688,688,7
20241024,092900,15269784,688,688,688,688,101
20241024,092800,15200296,686,688,688,686,1021
20241024,092700,14497886,688,688,688,685,139
20241024,092600,14402278,688,688,688,688,5
20241024,092500,14398838,688,685,688,685,367
20241024,092400,14147440,688,688,688,685,2007
20241024,092300,12766642,688,688,688,688,25
20241024,092200,12749442,688,688,688,688,21
20241024,092100,12734994,685,688,689,685,59
20241024,092000,12694404,688,688,688,688,36
20241024,091900,12669636,689,690,690,689,10
20241024,091800,12662737,690,686,690,684,4848
20241024,091700,9345729,690,690,690,690,0
20241024,091600,9345729,690,690,690,690,3
20241024,091500,9343659,690,690,690,685,480
20241024,091400,9012859,690,690,690,690,1
20241024,091300,9012169,685,690,690,685,22
20241024,091200,8997034,684,689,689,684,59
20241024,091100,8956673,690,690,690,690,122
20241024,091000,8872493,690,690,690,690,22
20241024,090900,8857313,690,691,691,685,4249
20241024,090800,5940776,691,691,691,691,210
20241024,090700,5795666,691,687,691,687,3
20241024,090600,5793601,692,687,692,686,282
20241024,090500,5599709,687,690,690,687,264
20241024,090400,5417591,693,693,693,693,1
20241024,090300,5416898,687,695,695,687,31
20241024,090200,5395361,695,688,695,688,4
20241024,090100,5392602,696,697,697,687,131
20241024,090000,5302567,688,693,698,688,7677