KissMeData/038880/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192300,111666186,199,199,199,199,13686
20241024,192200,111666186,199,199,199,199,0
20241024,192100,111666186,199,199,199,199,0
20241024,192000,111666186,199,199,199,199,0
20241024,191900,111666186,199,199,199,199,0
20241024,191800,111666186,199,199,199,199,0
20241024,191700,111666186,199,199,199,199,0
20241024,191600,111666186,199,199,199,199,0
20241024,191500,111666186,199,199,199,199,0
20241024,191400,111666186,199,199,199,199,0
20241024,191300,111666186,199,199,199,199,0
20241024,191200,111666186,199,199,199,199,0
20241024,191100,111666186,199,199,199,199,0
20241024,191000,111666186,199,199,199,199,0
20241024,190900,111666186,199,199,199,199,0
20241024,190800,111666186,199,199,199,199,0
20241024,190700,111666186,199,199,199,199,0
20241024,190600,111666186,199,199,199,199,0
20241024,190500,111666186,199,199,199,199,0
20241024,190400,111666186,199,199,199,199,0
20241024,190300,111666186,199,199,199,199,0
20241024,190200,111666186,199,199,199,199,0
20241024,190100,111666186,199,199,199,199,0
20241024,190000,111666186,199,199,199,199,0
20241024,185900,111666186,199,199,199,199,0
20241024,185800,111666186,199,199,199,199,0
20241024,185700,111666186,199,199,199,199,0
20241024,185600,111666186,199,199,199,199,0
20241024,185500,111666186,199,199,199,199,0
20241024,185400,111666186,199,199,199,199,0
20241024,185300,111666186,199,199,199,199,13686
20241024,185200,111666186,199,199,199,199,0
20241024,185100,111666186,199,199,199,199,0
20241024,185000,111666186,199,199,199,199,0
20241024,184900,111666186,199,199,199,199,0
20241024,184800,111666186,199,199,199,199,0
20241024,184700,111666186,199,199,199,199,0
20241024,184600,111666186,199,199,199,199,0
20241024,184500,111666186,199,199,199,199,0
20241024,184400,111666186,199,199,199,199,0
20241024,184300,111666186,199,199,199,199,0
20241024,184200,111666186,199,199,199,199,0
20241024,184100,111666186,199,199,199,199,0
20241024,184000,111666186,199,199,199,199,0
20241024,183900,111666186,199,199,199,199,0
20241024,183800,111666186,199,199,199,199,0
20241024,183700,111666186,199,199,199,199,0
20241024,183600,111666186,199,199,199,199,0
20241024,183500,111666186,199,199,199,199,0
20241024,183400,111666186,199,199,199,199,0
20241024,183300,111666186,199,199,199,199,0
20241024,183200,111666186,199,199,199,199,0
20241024,183100,111666186,199,199,199,199,0
20241024,183000,111666186,199,199,199,199,0
20241024,182900,111666186,199,199,199,199,0
20241024,182800,111666186,199,199,199,199,0
20241024,182700,111666186,199,199,199,199,0
20241024,182600,111666186,199,199,199,199,0
20241024,182500,111666186,199,199,199,199,0
20241024,182400,111666186,199,199,199,199,0
20241024,182300,111666186,199,199,199,199,13686
20241024,182200,111666186,199,199,199,199,0
20241024,182100,111666186,199,199,199,199,0
20241024,182000,111666186,199,199,199,199,0
20241024,181900,111666186,199,199,199,199,0
20241024,181800,111666186,199,199,199,199,0
20241024,181700,111666186,199,199,199,199,0
20241024,181600,111666186,199,199,199,199,0
20241024,181500,111666186,199,199,199,199,0
20241024,181400,111666186,199,199,199,199,0
20241024,181300,111666186,199,199,199,199,0
20241024,181200,111666186,199,199,199,199,0
20241024,181100,111666186,199,199,199,199,0
20241024,181000,111666186,199,199,199,199,0
20241024,180900,111666186,199,199,199,199,0
20241024,180800,111666186,199,199,199,199,0
20241024,180700,111666186,199,199,199,199,0
20241024,180600,111666186,199,199,199,199,0
20241024,180500,111666186,199,199,199,199,0
20241024,180400,111666186,199,199,199,199,0
20241024,180300,111666186,199,199,199,199,0
20241024,180200,111666186,199,199,199,199,0
20241024,180100,111666186,199,199,199,199,0
20241024,180000,111666186,199,199,199,199,0
20241024,175900,111666186,199,199,199,199,0
20241024,175800,111666186,199,199,199,199,0
20241024,175700,111666186,199,199,199,199,0
20241024,175600,111666186,199,199,199,199,0
20241024,175500,111666186,199,199,199,199,0
20241024,175400,111666186,199,199,199,199,0
20241024,175300,111666186,199,199,199,199,13686
20241024,175200,111666186,199,199,199,199,0
20241024,175100,111666186,199,199,199,199,0
20241024,175000,111666186,199,199,199,199,0
20241024,174900,111666186,199,199,199,199,0
20241024,174800,111666186,199,199,199,199,0
20241024,174700,111666186,199,199,199,199,0
20241024,174600,111666186,199,199,199,199,0
20241024,174500,111666186,199,199,199,199,0
20241024,174400,111666186,199,199,199,199,0
20241024,174300,111666186,199,199,199,199,0
20241024,174200,111666186,199,199,199,199,0
20241024,174100,111666186,199,199,199,199,0
20241024,174000,111666186,199,199,199,199,0
20241024,173900,111666186,199,199,199,199,0
20241024,173800,111666186,199,199,199,199,0
20241024,173700,111666186,199,199,199,199,0
20241024,173600,111666186,199,199,199,199,0
20241024,173500,111666186,199,199,199,199,0
20241024,173400,111666186,199,199,199,199,0
20241024,173300,111666186,199,199,199,199,0
20241024,173200,111666186,199,199,199,199,0
20241024,173100,111666186,199,199,199,199,0
20241024,173000,111666186,199,199,199,199,0
20241024,172900,111666186,199,199,199,199,0
20241024,172800,111666186,199,199,199,199,0
20241024,172700,111666186,199,199,199,199,0
20241024,172600,111666186,199,199,199,199,0
20241024,172500,111666186,199,199,199,199,0
20241024,172400,111666186,199,199,199,199,0
20241024,172300,111666186,199,199,199,199,13686
20241024,172200,111666186,199,199,199,199,0
20241024,172100,111666186,199,199,199,199,0
20241024,172000,111666186,199,199,199,199,0
20241024,171900,111666186,199,199,199,199,0
20241024,171800,111666186,199,199,199,199,0
20241024,171700,111666186,199,199,199,199,0
20241024,171600,111666186,199,199,199,199,0
20241024,171500,111666186,199,199,199,199,0
20241024,171400,111666186,199,199,199,199,0
20241024,171300,111666186,199,199,199,199,0
20241024,171200,111666186,199,199,199,199,0
20241024,171100,111666186,199,199,199,199,0
20241024,171000,111666186,199,199,199,199,0
20241024,170900,111666186,199,199,199,199,0
20241024,170800,111666186,199,199,199,199,0
20241024,170700,111666186,199,199,199,199,0
20241024,170600,111666186,199,199,199,199,0
20241024,170500,111666186,199,199,199,199,0
20241024,170400,111666186,199,199,199,199,0
20241024,170300,111666186,199,199,199,199,0
20241024,170200,111666186,199,199,199,199,0
20241024,170100,111666186,199,199,199,199,0
20241024,170000,111666186,199,199,199,199,0
20241024,165900,111666186,199,199,199,199,0
20241024,165800,111666186,199,199,199,199,0
20241024,165700,111666186,199,199,199,199,0
20241024,165600,111666186,199,199,199,199,0
20241024,165500,111666186,199,199,199,199,0
20241024,165400,111666186,199,199,199,199,0
20241024,165300,111666186,199,199,199,199,13686
20241024,165200,111666186,199,199,199,199,0
20241024,165100,111666186,199,199,199,199,0
20241024,165000,111666186,199,199,199,199,0
20241024,164900,111666186,199,199,199,199,0
20241024,164800,111666186,199,199,199,199,0
20241024,164700,111666186,199,199,199,199,0
20241024,164600,111666186,199,199,199,199,0
20241024,164500,111666186,199,199,199,199,0
20241024,164400,111666186,199,199,199,199,0
20241024,164300,111666186,199,199,199,199,0
20241024,164200,111666186,199,199,199,199,0
20241024,164100,111666186,199,199,199,199,0
20241024,164000,111666186,199,199,199,199,0
20241024,163900,111666186,199,199,199,199,0
20241024,163800,111666186,199,199,199,199,0
20241024,163700,111666186,199,199,199,199,0
20241024,163600,111666186,199,199,199,199,0
20241024,163500,111666186,199,199,199,199,0
20241024,163400,111666186,199,199,199,199,0
20241024,163300,111666186,199,199,199,199,0
20241024,163200,111666186,199,199,199,199,0
20241024,163100,111666186,199,199,199,199,0
20241024,163000,111666186,199,199,199,199,0
20241024,162900,111666186,199,199,199,199,0
20241024,162800,111666186,199,199,199,199,0
20241024,162700,111666186,199,199,199,199,0
20241024,162600,111666186,199,199,199,199,0
20241024,162500,111666186,199,199,199,199,0
20241024,162400,111666186,199,199,199,199,0
20241024,162300,111666186,199,199,199,199,13686
20241024,162200,111666186,199,199,199,199,0
20241024,162100,111666186,199,199,199,199,0
20241024,162000,111666186,199,199,199,199,0
20241024,161900,111666186,199,199,199,199,0
20241024,161800,111666186,199,199,199,199,0
20241024,161700,111666186,199,199,199,199,0
20241024,161600,111666186,199,199,199,199,0
20241024,161500,111666186,199,199,199,199,0
20241024,161400,111666186,199,199,199,199,0
20241024,161300,111666186,199,199,199,199,0
20241024,161200,111666186,199,199,199,199,0
20241024,161100,111666186,199,199,199,199,0
20241024,161000,111666186,199,199,199,199,0
20241024,160900,111666186,199,199,199,199,0
20241024,160800,111666186,199,199,199,199,0
20241024,160700,111666186,199,199,199,199,0
20241024,160600,111666186,199,199,199,199,0
20241024,160500,111666186,199,199,199,199,0
20241024,160400,111666186,199,199,199,199,0
20241024,160300,111666186,199,199,199,199,0
20241024,160200,111666186,199,199,199,199,0
20241024,160100,111666186,199,199,199,199,0
20241024,160000,111666186,199,199,199,199,0
20241024,155900,111666186,199,199,199,199,0
20241024,155800,111666186,199,199,199,199,0
20241024,155700,111666186,199,199,199,199,0
20241024,155600,111666186,199,199,199,199,0
20241024,155500,111666186,199,199,199,199,0
20241024,155400,111666186,199,199,199,199,0
20241024,155300,111666186,199,199,199,199,13686
20241024,155200,111666186,199,199,199,199,0
20241024,155100,111666186,199,199,199,199,0
20241024,155000,111666186,199,199,199,199,0
20241024,154900,111666186,199,199,199,199,0
20241024,154800,111666186,199,199,199,199,0
20241024,154700,111666186,199,199,199,199,0
20241024,154600,111666186,199,199,199,199,0
20241024,154500,111666186,199,199,199,199,0
20241024,154400,111666186,199,199,199,199,0
20241024,154300,111666186,199,199,199,199,0
20241024,154200,111666186,199,199,199,199,0
20241024,154100,111666186,199,199,199,199,0
20241024,154000,111666186,199,199,199,199,0
20241024,153900,111666186,199,199,199,199,0
20241024,153800,111666186,199,199,199,199,0
20241024,153700,111666186,199,199,199,199,0
20241024,153600,111666186,199,199,199,199,0
20241024,153500,111666186,199,199,199,199,0
20241024,153400,111666186,199,199,199,199,0
20241024,153300,111666186,199,199,199,199,0
20241024,153200,111666186,199,199,199,199,0
20241024,153100,111666186,199,199,199,199,0
20241024,153000,111666186,199,199,199,199,13686
20241024,152900,108942672,201,201,201,201,0
20241024,152800,108942672,201,201,201,201,0
20241024,152700,108942672,201,201,201,201,0
20241024,152600,108942672,201,201,201,201,0
20241024,152500,108942672,201,201,201,201,0
20241024,152400,108942672,201,201,201,201,0
20241024,152300,108942672,201,201,201,201,0
20241024,152200,108942672,201,201,201,201,0
20241024,152100,108942672,201,201,201,201,0
20241024,152000,108942672,201,201,201,201,0
20241024,151900,108942672,201,201,201,201,353
20241024,151800,108871719,201,201,201,201,20
20241024,151700,108867699,201,201,201,200,103
20241024,151600,108846997,201,201,201,201,2
20241024,151500,108846595,200,201,201,200,79
20241024,151400,108830717,201,201,201,201,1
20241024,151300,108830516,200,201,201,200,702
20241024,151200,108689415,201,199,201,199,1397
20241024,151100,108411410,200,202,202,199,96222
20241024,151000,89188069,202,202,202,202,5
20241024,150900,89187059,202,203,203,202,203
20241024,150800,89146052,203,203,203,203,300
20241024,150700,89085152,203,203,203,203,500
20241024,150600,88983652,203,202,203,202,1617
20241024,150500,88657015,202,202,202,202,0
20241024,150400,88657015,202,202,202,202,1072
20241024,150300,88440471,202,202,202,202,102
20241024,150200,88419867,202,202,202,202,1000
20241024,150100,88217867,202,202,202,202,1571
20241024,150000,87900525,202,202,202,202,2130
20241024,145900,87470265,202,202,202,202,0
20241024,145800,87470265,202,202,202,202,2475
20241024,145700,86970315,202,202,202,202,0
20241024,145600,86970315,202,202,202,202,3000
20241024,145500,86364315,202,201,202,201,668
20241024,145400,86229547,201,201,201,201,5
20241024,145300,86228542,201,201,201,201,70
20241024,145200,86214472,200,200,200,200,1270
20241024,145100,85960472,201,201,201,201,7208
20241024,145000,84511664,202,202,202,202,0
20241024,144900,84511664,202,202,202,202,200
20241024,144800,84471264,201,201,201,201,158
20241024,144700,84439506,200,201,201,200,70
20241024,144600,84425456,201,201,201,201,225
20241024,144500,84380231,202,202,202,202,1
20241024,144400,84380029,201,201,201,201,8855
20241024,144300,82600174,202,202,202,202,22
20241024,144200,82595730,202,202,202,202,6
20241024,144100,82594518,202,202,202,202,0
20241024,144000,82594518,202,202,202,202,24
20241024,143900,82589670,201,201,201,201,0
20241024,143800,82589670,201,202,202,201,139
20241024,143700,82561631,202,202,202,202,2010
20241024,143600,82155611,201,201,201,201,0
20241024,143500,82155611,201,201,201,201,0
20241024,143400,82155611,201,201,201,201,0
20241024,143300,82155611,201,201,201,201,0
20241024,143200,82155611,201,201,201,201,0
20241024,143100,82155611,201,201,201,201,0
20241024,143000,82155611,201,201,201,201,0
20241024,142900,82155611,201,201,201,201,2251
20241024,142800,81703160,201,201,201,200,8744
20241024,142700,79953616,201,201,201,201,505
20241024,142600,79852111,200,200,200,200,0
20241024,142500,79852111,200,200,200,200,0
20241024,142400,79852111,200,200,200,200,0
20241024,142300,79852111,200,202,202,200,8011
20241024,142200,78249158,201,202,202,201,41200
20241024,142100,69966758,202,202,202,202,551
20241024,142000,69855456,202,202,202,202,6050
20241024,141900,68633356,203,203,203,203,0
20241024,141800,68633356,203,203,203,203,0
20241024,141700,68633356,203,203,203,203,0
20241024,141600,68633356,203,203,203,203,350
20241024,141500,68562306,203,203,203,203,253
20241024,141400,68510947,203,203,203,203,10
20241024,141300,68508917,202,202,202,202,1
20241024,141200,68508715,203,203,203,203,7
20241024,141100,68507294,203,202,203,202,86
20241024,141000,68489837,203,203,203,203,12
20241024,140900,68487401,203,203,203,203,0
20241024,140800,68487401,203,203,203,203,0
20241024,140700,68487401,203,203,203,203,310
20241024,140600,68424471,202,203,203,202,2
20241024,140500,68424066,203,203,203,203,27
20241024,140400,68418585,202,203,203,202,74
20241024,140300,68403613,203,203,203,203,2
20241024,140200,68403207,202,202,202,202,3
20241024,140100,68402601,203,203,203,203,300
20241024,140000,68341701,203,203,203,203,501
20241024,135900,68239998,201,201,201,201,0
20241024,135800,68239998,201,201,201,201,0
20241024,135700,68239998,201,201,201,201,0
20241024,135600,68239998,201,201,201,201,0
20241024,135500,68239998,201,202,202,201,3000
20241024,135400,67636492,202,202,202,202,0
20241024,135300,67636492,202,203,203,202,501
20241024,135200,67535289,204,204,204,204,0
20241024,135100,67535289,204,203,204,201,74750
20241024,135000,52434036,203,203,203,203,0
20241024,134900,52434036,203,203,203,203,1
20241024,134800,52433833,204,204,204,204,0
20241024,134700,52433833,204,204,204,204,10
20241024,134600,52431793,204,204,204,204,15641
20241024,134500,49241029,204,204,204,204,0
20241024,134400,49241029,204,204,204,204,0
20241024,134300,49241029,204,204,204,204,334
20241024,134200,49172893,203,203,203,203,1
20241024,134100,49172690,202,202,202,202,0
20241024,134000,49172690,202,202,202,202,355
20241024,133900,49100980,203,203,203,203,855
20241024,133800,48927415,204,204,204,204,0
20241024,133700,48927415,204,204,204,204,3009
20241024,133600,48313579,204,204,204,204,20
20241024,133500,48309499,203,203,203,203,161
20241024,133400,48276816,203,204,204,203,162
20241024,133300,48243769,204,204,204,204,1
20241024,133200,48243565,204,204,204,204,0
20241024,133100,48243565,204,204,204,204,1000
20241024,133000,48039565,204,204,204,204,0
20241024,132900,48039565,204,204,204,204,1
20241024,132800,48039361,204,203,204,203,201
20241024,132700,47998358,204,204,204,204,471
20241024,132600,47902274,204,204,204,204,0
20241024,132500,47902274,204,204,204,204,309
20241024,132400,47839238,204,204,204,204,0
20241024,132300,47839238,204,204,204,204,0
20241024,132200,47839238,204,204,204,204,77
20241024,132100,47823530,204,204,204,204,0
20241024,132000,47823530,204,204,204,204,0
20241024,131900,47823530,204,204,204,204,0
20241024,131800,47823530,204,204,204,204,0
20241024,131700,47823530,204,204,204,204,0
20241024,131600,47823530,204,204,204,204,0
20241024,131500,47823530,204,204,204,204,0
20241024,131400,47823530,204,204,204,204,1
20241024,131300,47823326,203,203,203,203,4829
20241024,131200,46843039,204,204,204,204,500
20241024,131100,46741039,204,204,204,204,5010
20241024,131000,45718999,203,203,203,203,0
20241024,130900,45718999,203,203,203,203,0
20241024,130800,45718999,203,203,203,203,0
20241024,130700,45718999,203,203,203,203,0
20241024,130600,45718999,203,203,203,203,0
20241024,130500,45718999,203,203,203,203,0
20241024,130400,45718999,203,203,203,203,0
20241024,130300,45718999,203,203,203,203,53
20241024,130200,45708240,203,203,203,203,100
20241024,130100,45687940,202,202,202,202,0
20241024,130000,45687940,202,203,203,202,131
20241024,125900,45661373,203,203,203,203,51
20241024,125800,45651020,203,203,203,203,102
20241024,125700,45630314,203,203,203,203,0
20241024,125600,45630314,203,203,203,203,0
20241024,125500,45630314,203,203,203,203,294
20241024,125400,45570632,203,203,203,203,0
20241024,125300,45570632,203,203,203,203,0
20241024,125200,45570632,203,203,203,203,11
20241024,125100,45568399,203,203,203,203,179
20241024,125000,45532062,202,202,202,202,3000
20241024,124900,44926062,202,202,202,202,0
20241024,124800,44926062,202,202,202,202,0
20241024,124700,44926062,202,204,204,202,1001
20241024,124600,44721860,204,204,204,204,1
20241024,124500,44721656,203,203,203,203,1000
20241024,124400,44518656,203,203,203,203,0
20241024,124300,44518656,203,203,203,203,9
20241024,124200,44516829,203,203,203,203,0
20241024,124100,44516829,203,203,203,203,4
20241024,124000,44516017,203,203,203,203,0
20241024,123900,44516017,203,203,203,203,0
20241024,123800,44516017,203,203,203,203,0
20241024,123700,44516017,203,203,203,203,50
20241024,123600,44505867,203,203,203,203,0
20241024,123500,44505867,203,204,204,203,13100
20241024,123400,41846530,205,205,205,205,3
20241024,123300,41845915,205,205,205,205,899
20241024,123200,41661620,205,204,205,204,213
20241024,123100,41618167,204,204,204,204,40
20241024,123000,41610007,204,204,204,204,125
20241024,122900,41584507,204,204,204,204,150
20241024,122800,41553907,204,204,204,204,0
20241024,122700,41553907,204,204,204,204,0
20241024,122600,41553907,204,204,204,204,104
20241024,122500,41532691,204,204,204,204,0
20241024,122400,41532691,204,204,204,204,430
20241024,122300,41444971,204,204,204,204,0
20241024,122200,41444971,204,204,204,204,4316
20241024,122100,40564507,204,204,204,204,0
20241024,122000,40564507,204,204,204,204,0
20241024,121900,40564507,204,204,204,204,0
20241024,121800,40564507,204,204,204,204,2
20241024,121700,40564099,204,204,204,204,2
20241024,121600,40563691,204,204,204,204,5305
20241024,121500,39481471,204,204,204,204,0
20241024,121400,39481471,204,204,204,204,5
20241024,121300,39480451,204,204,204,204,0
20241024,121200,39480451,204,204,204,204,1
20241024,121100,39480247,203,203,203,203,0
20241024,121000,39480247,203,203,203,203,6170
20241024,120900,38227737,204,204,204,204,400
20241024,120800,38146137,203,203,203,203,0
20241024,120700,38146137,203,203,203,203,5
20241024,120600,38145122,203,203,203,203,3000
20241024,120500,37536122,203,203,203,203,0
20241024,120400,37536122,203,203,203,203,39
20241024,120300,37528205,202,202,202,202,0
20241024,120200,37528205,202,202,203,202,5174
20241024,120100,36483056,202,202,202,202,0
20241024,120000,36483056,202,203,203,202,1154
20241024,115900,36248795,203,203,203,203,0
20241024,115800,36248795,203,203,203,203,0
20241024,115700,36248795,203,203,203,203,2
20241024,115600,36248389,204,204,204,204,1
20241024,115500,36248185,204,204,204,203,16117
20241024,115400,32976203,204,204,204,204,0
20241024,115300,32976203,204,204,204,204,7
20241024,115200,32974775,204,204,204,204,1
20241024,115100,32974571,203,203,203,203,0
20241024,115000,32974571,203,203,203,203,9
20241024,114900,32972744,204,204,204,204,0
20241024,114800,32972744,204,204,204,204,1
20241024,114700,32972540,204,204,204,204,5000
20241024,114600,31952540,204,204,204,204,2
20241024,114500,31952132,204,204,204,204,102
20241024,114400,31931324,204,204,204,204,1828
20241024,114300,31558412,204,204,204,204,25
20241024,114200,31553312,204,204,204,204,0
20241024,114100,31553312,204,204,204,204,0
20241024,114000,31553312,204,204,204,204,0
20241024,113900,31553312,204,204,204,204,0
20241024,113800,31553312,204,204,204,204,3
20241024,113700,31552700,203,203,203,203,0
20241024,113600,31552700,203,203,203,203,0
20241024,113500,31552700,203,203,203,203,100
20241024,113400,31532400,203,203,203,203,0
20241024,113300,31532400,203,203,203,203,1
20241024,113200,31532197,204,204,204,204,8
20241024,113100,31530565,204,204,204,203,3251
20241024,113000,30870561,204,204,204,203,152
20241024,112900,30839554,204,204,204,204,0
20241024,112800,30839554,204,204,204,204,26
20241024,112700,30834250,204,204,204,204,0
20241024,112600,30834250,204,204,204,204,0
20241024,112500,30834250,204,204,204,204,0
20241024,112400,30834250,204,204,204,204,0
20241024,112300,30834250,204,204,204,204,0
20241024,112200,30834250,204,204,204,204,0
20241024,112100,30834250,204,204,204,204,1100
20241024,112000,30609850,204,204,204,204,0
20241024,111900,30609850,204,204,204,204,1050
20241024,111800,30395650,204,204,204,204,0
20241024,111700,30395650,204,204,204,204,0
20241024,111600,30395650,204,203,204,203,158
20241024,111500,30363506,203,203,203,203,0
20241024,111400,30363506,203,204,204,203,5250
20241024,111300,29292606,204,204,204,204,10
20241024,111200,29290566,204,204,204,204,1247
20241024,111100,29036178,204,204,204,204,0
20241024,111000,29036178,204,204,204,204,0
20241024,110900,29036178,204,204,204,204,5
20241024,110800,29035158,204,204,204,204,2
20241024,110700,29034750,204,204,204,204,11
20241024,110600,29032506,204,204,204,204,33
20241024,110500,29025774,204,204,204,204,391
20241024,110400,28946010,204,204,204,204,10
20241024,110300,28943970,204,204,204,204,0
20241024,110200,28943970,204,204,204,204,1
20241024,110100,28943766,205,205,205,205,0
20241024,110000,28943766,205,205,205,205,0
20241024,105900,28943766,205,205,205,205,0
20241024,105800,28943766,205,204,205,204,2767
20241024,105700,28379197,203,203,203,203,1
20241024,105600,28378994,205,205,205,205,1
20241024,105500,28378789,204,204,204,204,0
20241024,105400,28378789,204,204,204,204,677
20241024,105300,28240681,204,204,204,204,1
20241024,105200,28240477,205,205,205,205,1
20241024,105100,28240272,204,204,204,204,0
20241024,105000,28240272,204,204,204,204,1
20241024,104900,28240068,205,205,205,205,1
20241024,104800,28239863,205,205,205,205,0
20241024,104700,28239863,205,205,205,205,0
20241024,104600,28239863,205,205,205,205,0
20241024,104500,28239863,205,205,205,205,1
20241024,104400,28239658,207,207,207,207,1
20241024,104300,28239451,206,206,206,206,5000
20241024,104200,27209451,205,205,205,205,3515
20241024,104100,26488876,205,205,205,205,1
20241024,104000,26488671,204,204,204,204,1
20241024,103900,26488467,205,205,205,205,1
20241024,103800,26488262,205,205,205,205,0
20241024,103700,26488262,205,205,205,205,20
20241024,103600,26484162,205,205,205,205,500
20241024,103500,26381662,203,203,203,203,2871
20241024,103400,25798849,203,203,203,203,51
20241024,103300,25788496,203,205,205,203,5095
20241024,103200,24754207,205,205,205,205,0
20241024,103100,24754207,205,205,205,204,5992
20241024,103000,23531702,206,206,206,206,1
20241024,102900,23531496,206,206,206,206,50
20241024,102800,23521196,205,206,206,205,101
20241024,102700,23500391,206,204,206,204,7
20241024,102600,23498951,206,204,206,204,13
20241024,102500,23496275,204,206,206,204,1823
20241024,102400,23123901,206,205,206,205,2
20241024,102300,23123490,206,206,206,206,2
20241024,102200,23123078,206,206,206,206,106
20241024,102100,23101242,205,205,205,205,2630
20241024,102000,22562092,205,205,205,205,4
20241024,101900,22561272,205,205,205,205,0
20241024,101800,22561272,205,205,205,205,6
20241024,101700,22560042,205,205,205,205,57
20241024,101600,22548357,205,205,205,205,110
20241024,101500,22525807,204,204,204,204,640
20241024,101400,22395247,204,206,206,204,8003
20241024,101300,20757195,206,206,206,206,0
20241024,101200,20757195,206,206,206,206,151
20241024,101100,20726089,206,206,206,206,1
20241024,101000,20725883,206,206,206,206,0
20241024,100900,20725883,206,206,206,206,0
20241024,100800,20725883,206,206,206,206,6
20241024,100700,20724647,206,206,206,206,0
20241024,100600,20724647,206,206,206,206,445
20241024,100500,20632977,206,206,206,206,109
20241024,100400,20610523,206,206,206,205,58
20241024,100300,20598579,206,206,206,206,506
20241024,100200,20494343,206,206,206,206,59
20241024,100100,20482189,206,206,206,206,14
20241024,100000,20479305,206,206,206,206,0
20241024,095900,20479305,206,206,206,206,6
20241024,095800,20478069,206,206,206,206,0
20241024,095700,20478069,206,206,206,206,0
20241024,095600,20478069,206,206,206,206,1360
20241024,095500,20197909,205,206,206,205,3
20241024,095400,20197292,206,206,206,206,665
20241024,095300,20060302,205,205,205,205,4203
20241024,095200,19198687,206,206,206,206,1001
20241024,095100,18992481,206,206,206,206,4
20241024,095000,18991657,205,205,205,205,1
20241024,094900,18991452,206,206,206,206,101
20241024,094800,18970646,206,206,206,206,113
20241024,094700,18947368,206,206,206,206,10002
20241024,094600,16886956,206,206,206,206,400
20241024,094500,16804556,206,206,206,206,3
20241024,094400,16803938,206,206,206,206,0
20241024,094300,16803938,206,206,206,206,100
20241024,094200,16783338,206,206,206,206,110
20241024,094100,16760678,206,206,206,206,116
20241024,094000,16736782,206,205,206,205,232
20241024,093900,16688994,205,204,205,204,15
20241024,093800,16685929,205,205,205,205,501
20241024,093700,16583224,205,205,205,205,91
20241024,093600,16564569,205,205,205,205,0
20241024,093500,16564569,205,205,205,205,14
20241024,093400,16561699,205,205,205,205,0
20241024,093300,16561699,205,205,205,205,3
20241024,093200,16561084,205,205,205,205,0
20241024,093100,16561084,205,205,205,205,58
20241024,093000,16549194,205,205,205,205,989
20241024,092900,16346449,206,206,206,206,8
20241024,092800,16344801,205,206,206,205,3
20241024,092700,16344185,205,205,205,205,32
20241024,092600,16337625,205,205,205,205,23
20241024,092500,16332910,204,204,204,204,0
20241024,092400,16332910,204,204,204,204,0
20241024,092300,16332910,204,204,204,204,1
20241024,092200,16332706,204,204,204,204,0
20241024,092100,16332706,204,205,205,204,4515
20241024,092000,15411631,205,206,206,205,2338
20241024,091900,14932303,206,206,206,206,10
20241024,091800,14930243,206,207,207,205,1562
20241024,091700,14608959,207,207,207,207,1
20241024,091600,14608752,207,207,207,207,31
20241024,091500,14602335,207,207,207,207,10
20241024,091400,14600265,207,206,207,205,22751
20241024,091300,9936150,207,207,207,207,0
20241024,091200,9936150,207,207,207,207,113
20241024,091100,9912759,207,207,207,207,5
20241024,091000,9911724,207,205,207,205,10012
20241024,090900,7859240,207,205,207,205,3600
20241024,090800,7117240,205,206,206,205,5000
20241024,090700,6092039,205,207,207,205,7019
20241024,090600,4650173,206,206,206,206,0
20241024,090500,4650173,206,206,206,206,863
20241024,090400,4472395,207,206,207,206,1799
20241024,090300,4100901,205,207,207,205,4490
20241024,090200,3180230,206,208,208,206,144
20241024,090100,3150564,206,206,206,206,561
20241024,090000,3034998,206,206,206,206,14733