KissMeData/200230/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203800,153631714,550,550,550,550,1749
20241024,203700,153631714,550,550,550,550,0
20241024,203600,153631714,550,550,550,550,0
20241024,203500,153631714,550,550,550,550,0
20241024,203400,153631714,550,550,550,550,0
20241024,203300,153631714,550,550,550,550,0
20241024,203200,153631714,550,550,550,550,0
20241024,203100,153631714,550,550,550,550,0
20241024,203000,153631714,550,550,550,550,0
20241024,202900,153631714,550,550,550,550,0
20241024,202800,153631714,550,550,550,550,0
20241024,202700,153631714,550,550,550,550,0
20241024,202600,153631714,550,550,550,550,0
20241024,202500,153631714,550,550,550,550,0
20241024,202400,153631714,550,550,550,550,0
20241024,202300,153631714,550,550,550,550,0
20241024,202200,153631714,550,550,550,550,0
20241024,202100,153631714,550,550,550,550,0
20241024,202000,153631714,550,550,550,550,0
20241024,201900,153631714,550,550,550,550,0
20241024,201800,153631714,550,550,550,550,0
20241024,201700,153631714,550,550,550,550,0
20241024,201600,153631714,550,550,550,550,0
20241024,201500,153631714,550,550,550,550,0
20241024,201400,153631714,550,550,550,550,0
20241024,201300,153631714,550,550,550,550,0
20241024,201200,153631714,550,550,550,550,0
20241024,201100,153631714,550,550,550,550,0
20241024,201000,153631714,550,550,550,550,0
20241024,200900,153631714,550,550,550,550,0
20241024,200800,153631714,550,550,550,550,1749
20241024,200700,153631714,550,550,550,550,0
20241024,200600,153631714,550,550,550,550,0
20241024,200500,153631714,550,550,550,550,0
20241024,200400,153631714,550,550,550,550,0
20241024,200300,153631714,550,550,550,550,0
20241024,200200,153631714,550,550,550,550,0
20241024,200100,153631714,550,550,550,550,0
20241024,200000,153631714,550,550,550,550,0
20241024,195900,153631714,550,550,550,550,0
20241024,195800,153631714,550,550,550,550,0
20241024,195700,153631714,550,550,550,550,0
20241024,195600,153631714,550,550,550,550,0
20241024,195500,153631714,550,550,550,550,0
20241024,195400,153631714,550,550,550,550,0
20241024,195300,153631714,550,550,550,550,0
20241024,195200,153631714,550,550,550,550,0
20241024,195100,153631714,550,550,550,550,0
20241024,195000,153631714,550,550,550,550,0
20241024,194900,153631714,550,550,550,550,0
20241024,194800,153631714,550,550,550,550,0
20241024,194700,153631714,550,550,550,550,0
20241024,194600,153631714,550,550,550,550,0
20241024,194500,153631714,550,550,550,550,0
20241024,194400,153631714,550,550,550,550,0
20241024,194300,153631714,550,550,550,550,0
20241024,194200,153631714,550,550,550,550,0
20241024,194100,153631714,550,550,550,550,0
20241024,194000,153631714,550,550,550,550,0
20241024,193900,153631714,550,550,550,550,0
20241024,193800,153631714,550,550,550,550,1749
20241024,193700,153631714,550,550,550,550,0
20241024,193600,153631714,550,550,550,550,0
20241024,193500,153631714,550,550,550,550,0
20241024,193400,153631714,550,550,550,550,0
20241024,193300,153631714,550,550,550,550,0
20241024,193200,153631714,550,550,550,550,0
20241024,193100,153631714,550,550,550,550,0
20241024,193000,153631714,550,550,550,550,0
20241024,192900,153631714,550,550,550,550,0
20241024,192800,153631714,550,550,550,550,0
20241024,192700,153631714,550,550,550,550,0
20241024,192600,153631714,550,550,550,550,0
20241024,192500,153631714,550,550,550,550,0
20241024,192400,153631714,550,550,550,550,0
20241024,192300,153631714,550,550,550,550,0
20241024,192200,153631714,550,550,550,550,0
20241024,192100,153631714,550,550,550,550,0
20241024,192000,153631714,550,550,550,550,0
20241024,191900,153631714,550,550,550,550,0
20241024,191800,153631714,550,550,550,550,0
20241024,191700,153631714,550,550,550,550,0
20241024,191600,153631714,550,550,550,550,0
20241024,191500,153631714,550,550,550,550,0
20241024,191400,153631714,550,550,550,550,0
20241024,191300,153631714,550,550,550,550,0
20241024,191200,153631714,550,550,550,550,0
20241024,191100,153631714,550,550,550,550,0
20241024,191000,153631714,550,550,550,550,0
20241024,190900,153631714,550,550,550,550,0
20241024,190800,153631714,550,550,550,550,1749
20241024,190700,153631714,550,550,550,550,0
20241024,190600,153631714,550,550,550,550,0
20241024,190500,153631714,550,550,550,550,0
20241024,190400,153631714,550,550,550,550,0
20241024,190300,153631714,550,550,550,550,0
20241024,190200,153631714,550,550,550,550,0
20241024,190100,153631714,550,550,550,550,0
20241024,190000,153631714,550,550,550,550,0
20241024,185900,153631714,550,550,550,550,0
20241024,185800,153631714,550,550,550,550,0
20241024,185700,153631714,550,550,550,550,0
20241024,185600,153631714,550,550,550,550,0
20241024,185500,153631714,550,550,550,550,0
20241024,185400,153631714,550,550,550,550,0
20241024,185300,153631714,550,550,550,550,0
20241024,185200,153631714,550,550,550,550,0
20241024,185100,153631714,550,550,550,550,0
20241024,185000,153631714,550,550,550,550,0
20241024,184900,153631714,550,550,550,550,0
20241024,184800,153631714,550,550,550,550,0
20241024,184700,153631714,550,550,550,550,0
20241024,184600,153631714,550,550,550,550,0
20241024,184500,153631714,550,550,550,550,0
20241024,184400,153631714,550,550,550,550,0
20241024,184300,153631714,550,550,550,550,0
20241024,184200,153631714,550,550,550,550,0
20241024,184100,153631714,550,550,550,550,0
20241024,184000,153631714,550,550,550,550,0
20241024,183900,153631714,550,550,550,550,0
20241024,183800,153631714,550,550,550,550,1749
20241024,183700,153631714,550,550,550,550,0
20241024,183600,153631714,550,550,550,550,0
20241024,183500,153631714,550,550,550,550,0
20241024,183400,153631714,550,550,550,550,0
20241024,183300,153631714,550,550,550,550,0
20241024,183200,153631714,550,550,550,550,0
20241024,183100,153631714,550,550,550,550,0
20241024,183000,153631714,550,550,550,550,0
20241024,182900,153631714,550,550,550,550,0
20241024,182800,153631714,550,550,550,550,0
20241024,182700,153631714,550,550,550,550,0
20241024,182600,153631714,550,550,550,550,0
20241024,182500,153631714,550,550,550,550,0
20241024,182400,153631714,550,550,550,550,0
20241024,182300,153631714,550,550,550,550,0
20241024,182200,153631714,550,550,550,550,0
20241024,182100,153631714,550,550,550,550,0
20241024,182000,153631714,550,550,550,550,0
20241024,181900,153631714,550,550,550,550,0
20241024,181800,153631714,550,550,550,550,0
20241024,181700,153631714,550,550,550,550,0
20241024,181600,153631714,550,550,550,550,0
20241024,181500,153631714,550,550,550,550,0
20241024,181400,153631714,550,550,550,550,0
20241024,181300,153631714,550,550,550,550,0
20241024,181200,153631714,550,550,550,550,0
20241024,181100,153631714,550,550,550,550,0
20241024,181000,153631714,550,550,550,550,0
20241024,180900,153631714,550,550,550,550,0
20241024,180800,153631714,550,550,550,550,1749
20241024,180700,153631714,550,550,550,550,0
20241024,180600,153631714,550,550,550,550,0
20241024,180500,153631714,550,550,550,550,0
20241024,180400,153631714,550,550,550,550,0
20241024,180300,153631714,550,550,550,550,0
20241024,180200,153631714,550,550,550,550,0
20241024,180100,153631714,550,550,550,550,0
20241024,180000,153631714,550,550,550,550,0
20241024,175900,153631714,550,550,550,550,0
20241024,175800,153631714,550,550,550,550,0
20241024,175700,153631714,550,550,550,550,0
20241024,175600,153631714,550,550,550,550,0
20241024,175500,153631714,550,550,550,550,0
20241024,175400,153631714,550,550,550,550,0
20241024,175300,153631714,550,550,550,550,0
20241024,175200,153631714,550,550,550,550,0
20241024,175100,153631714,550,550,550,550,0
20241024,175000,153631714,550,550,550,550,0
20241024,174900,153631714,550,550,550,550,0
20241024,174800,153631714,550,550,550,550,0
20241024,174700,153631714,550,550,550,550,0
20241024,174600,153631714,550,550,550,550,0
20241024,174500,153631714,550,550,550,550,0
20241024,174400,153631714,550,550,550,550,0
20241024,174300,153631714,550,550,550,550,0
20241024,174200,153631714,550,550,550,550,0
20241024,174100,153631714,550,550,550,550,0
20241024,174000,153631714,550,550,550,550,0
20241024,173900,153631714,550,550,550,550,0
20241024,173800,153631714,550,550,550,550,1749
20241024,173700,153631714,550,550,550,550,0
20241024,173600,153631714,550,550,550,550,0
20241024,173500,153631714,550,550,550,550,0
20241024,173400,153631714,550,550,550,550,0
20241024,173300,153631714,550,550,550,550,0
20241024,173200,153631714,550,550,550,550,0
20241024,173100,153631714,550,550,550,550,0
20241024,173000,153631714,550,550,550,550,0
20241024,172900,153631714,550,550,550,550,0
20241024,172800,153631714,550,550,550,550,0
20241024,172700,153631714,550,550,550,550,0
20241024,172600,153631714,550,550,550,550,0
20241024,172500,153631714,550,550,550,550,0
20241024,172400,153631714,550,550,550,550,0
20241024,172300,153631714,550,550,550,550,0
20241024,172200,153631714,550,550,550,550,0
20241024,172100,153631714,550,550,550,550,0
20241024,172000,153631714,550,550,550,550,0
20241024,171900,153631714,550,550,550,550,0
20241024,171800,153631714,550,550,550,550,0
20241024,171700,153631714,550,550,550,550,0
20241024,171600,153631714,550,550,550,550,0
20241024,171500,153631714,550,550,550,550,0
20241024,171400,153631714,550,550,550,550,0
20241024,171300,153631714,550,550,550,550,0
20241024,171200,153631714,550,550,550,550,0
20241024,171100,153631714,550,550,550,550,0
20241024,171000,153631714,550,550,550,550,0
20241024,170900,153631714,550,550,550,550,0
20241024,170800,153631714,550,550,550,550,1749
20241024,170700,153631714,550,550,550,550,0
20241024,170600,153631714,550,550,550,550,0
20241024,170500,153631714,550,550,550,550,0
20241024,170400,153631714,550,550,550,550,0
20241024,170300,153631714,550,550,550,550,0
20241024,170200,153631714,550,550,550,550,0
20241024,170100,153631714,550,550,550,550,0
20241024,170000,153631714,550,550,550,550,0
20241024,165900,153631714,550,550,550,550,0
20241024,165800,153631714,550,550,550,550,0
20241024,165700,153631714,550,550,550,550,0
20241024,165600,153631714,550,550,550,550,0
20241024,165500,153631714,550,550,550,550,0
20241024,165400,153631714,550,550,550,550,0
20241024,165300,153631714,550,550,550,550,0
20241024,165200,153631714,550,550,550,550,0
20241024,165100,153631714,550,550,550,550,0
20241024,165000,153631714,550,550,550,550,0
20241024,164900,153631714,550,550,550,550,0
20241024,164800,153631714,550,550,550,550,0
20241024,164700,153631714,550,550,550,550,0
20241024,164600,153631714,550,550,550,550,0
20241024,164500,153631714,550,550,550,550,0
20241024,164400,153631714,550,550,550,550,0
20241024,164300,153631714,550,550,550,550,0
20241024,164200,153631714,550,550,550,550,0
20241024,164100,153631714,550,550,550,550,0
20241024,164000,153631714,550,550,550,550,0
20241024,163900,153631714,550,550,550,550,0
20241024,163800,153631714,550,550,550,550,1749
20241024,163700,153631714,550,550,550,550,0
20241024,163600,153631714,550,550,550,550,0
20241024,163500,153631714,550,550,550,550,0
20241024,163400,153631714,550,550,550,550,0
20241024,163300,153631714,550,550,550,550,0
20241024,163200,153631714,550,550,550,550,0
20241024,163100,153631714,550,550,550,550,0
20241024,163000,153631714,550,550,550,550,0
20241024,162900,153631714,550,550,550,550,0
20241024,162800,153631714,550,550,550,550,0
20241024,162700,153631714,550,550,550,550,0
20241024,162600,153631714,550,550,550,550,0
20241024,162500,153631714,550,550,550,550,0
20241024,162400,153631714,550,550,550,550,0
20241024,162300,153631714,550,550,550,550,0
20241024,162200,153631714,550,550,550,550,0
20241024,162100,153631714,550,550,550,550,0
20241024,162000,153631714,550,550,550,550,0
20241024,161900,153631714,550,550,550,550,0
20241024,161800,153631714,550,550,550,550,0
20241024,161700,153631714,550,550,550,550,0
20241024,161600,153631714,550,550,550,550,0
20241024,161500,153631714,550,550,550,550,0
20241024,161400,153631714,550,550,550,550,0
20241024,161300,153631714,550,550,550,550,0
20241024,161200,153631714,550,550,550,550,0
20241024,161100,153631714,550,550,550,550,0
20241024,161000,153631714,550,550,550,550,0
20241024,160900,153631714,550,550,550,550,0
20241024,160800,153631714,550,550,550,550,1749
20241024,160700,153631714,550,550,550,550,0
20241024,160600,153631714,550,550,550,550,0
20241024,160500,153631714,550,550,550,550,0
20241024,160400,153631714,550,550,550,550,0
20241024,160300,153631714,550,550,550,550,0
20241024,160200,153631714,550,550,550,550,0
20241024,160100,153631714,550,550,550,550,0
20241024,160000,153631714,550,550,550,550,0
20241024,155900,153631714,550,550,550,550,0
20241024,155800,153631714,550,550,550,550,0
20241024,155700,153631714,550,550,550,550,0
20241024,155600,153631714,550,550,550,550,0
20241024,155500,153631714,550,550,550,550,0
20241024,155400,153631714,550,550,550,550,0
20241024,155300,153631714,550,550,550,550,0
20241024,155200,153631714,550,550,550,550,0
20241024,155100,153631714,550,550,550,550,0
20241024,155000,153631714,550,550,550,550,0
20241024,154900,153631714,550,550,550,550,0
20241024,154800,153631714,550,550,550,550,0
20241024,154700,153631714,550,550,550,550,0
20241024,154600,153631714,550,550,550,550,0
20241024,154500,153631714,550,550,550,550,0
20241024,154400,153631714,550,550,550,550,0
20241024,154300,153631714,550,550,550,550,0
20241024,154200,153631714,550,550,550,550,0
20241024,154100,153631714,550,550,550,550,0
20241024,154000,153631714,550,550,550,550,0
20241024,153900,153631714,550,550,550,550,0
20241024,153800,153631714,550,550,550,550,1749
20241024,153700,153631714,550,550,550,550,0
20241024,153600,153631714,550,550,550,550,0
20241024,153500,153631714,550,550,550,550,0
20241024,153400,153631714,550,550,550,550,0
20241024,153300,153631714,550,550,550,550,0
20241024,153200,153631714,550,550,550,550,0
20241024,153100,153631714,550,550,550,550,0
20241024,153000,153631714,550,550,550,550,1749
20241024,152900,152669764,550,550,550,550,0
20241024,152800,152669764,550,550,550,550,0
20241024,152700,152669764,550,550,550,550,0
20241024,152600,152669764,550,550,550,550,0
20241024,152500,152669764,550,550,550,550,0
20241024,152400,152669764,550,550,550,550,0
20241024,152300,152669764,550,550,550,550,0
20241024,152200,152669764,550,550,550,550,0
20241024,152100,152669764,550,550,550,550,0
20241024,152000,152669764,550,550,550,550,0
20241024,151900,152669764,550,550,550,550,0
20241024,151800,152669764,550,550,550,550,0
20241024,151700,152669764,550,550,550,550,0
20241024,151600,152669764,550,550,550,550,5
20241024,151500,152667014,550,550,550,550,0
20241024,151400,152667014,550,550,550,550,0
20241024,151300,152667014,550,550,550,550,0
20241024,151200,152667014,550,550,550,550,0
20241024,151100,152667014,550,550,550,550,0
20241024,151000,152667014,550,550,550,550,0
20241024,150900,152667014,550,550,550,550,0
20241024,150800,152667014,550,549,550,549,291
20241024,150700,152507245,546,546,546,546,1
20241024,150600,152506699,549,549,549,549,17
20241024,150500,152497366,544,546,546,544,5000
20241024,150400,149776045,551,551,551,551,0
20241024,150300,149776045,551,551,551,551,0
20241024,150200,149776045,551,551,551,551,50
20241024,150100,149748495,551,551,551,551,2
20241024,150000,149747393,551,551,551,551,0
20241024,145900,149747393,551,551,551,551,0
20241024,145800,149747393,551,551,551,551,0
20241024,145700,149747393,551,551,551,551,100
20241024,145600,149692293,551,551,551,551,0
20241024,145500,149692293,551,551,551,551,100
20241024,145400,149637193,551,551,551,551,0
20241024,145300,149637193,551,547,551,547,4652
20241024,145200,147092545,547,547,547,547,127
20241024,145100,147023076,551,551,551,551,0
20241024,145000,147023076,551,551,551,551,0
20241024,144900,147023076,551,551,551,551,0
20241024,144800,147023076,551,551,551,551,0
20241024,144700,147023076,551,551,551,551,170
20241024,144600,146929406,552,552,552,552,0
20241024,144500,146929406,552,552,552,552,0
20241024,144400,146929406,552,551,552,551,7089
20241024,144300,143016280,552,552,552,552,0
20241024,144200,143016280,552,551,552,551,7214
20241024,144100,139041365,551,549,551,549,4076
20241024,144000,136798929,545,545,545,545,30
20241024,143900,136782579,549,549,549,549,0
20241024,143800,136782579,549,549,549,549,1
20241024,143700,136782030,545,545,545,545,1
20241024,143600,136781485,550,550,550,550,1
20241024,143500,136780935,544,550,550,544,4001
20241024,143400,134603917,549,549,549,549,499
20241024,143300,134329966,549,550,550,549,71
20241024,143200,134290976,550,548,550,545,1169
20241024,143100,133649465,545,545,545,545,0
20241024,143000,133649465,545,545,545,545,0
20241024,142900,133649465,545,545,545,545,307
20241024,142800,133482150,545,546,549,545,27681
20241024,142700,118395782,549,549,549,549,0
20241024,142600,118395782,549,549,549,549,2
20241024,142500,118394684,549,549,549,549,0
20241024,142400,118394684,549,549,549,549,0
20241024,142300,118394684,549,549,549,549,0
20241024,142200,118394684,549,549,549,549,0
20241024,142100,118394684,549,549,549,549,0
20241024,142000,118394684,549,549,549,549,0
20241024,141900,118394684,549,549,549,549,1
20241024,141800,118394135,546,546,546,546,0
20241024,141700,118394135,546,546,546,546,0
20241024,141600,118394135,546,546,546,546,0
20241024,141500,118394135,546,546,546,546,0
20241024,141400,118394135,546,546,546,546,0
20241024,141300,118394135,546,546,546,546,3152
20241024,141200,116673143,546,546,546,546,0
20241024,141100,116673143,546,546,546,546,100
20241024,141000,116618543,546,545,546,545,338
20241024,140900,116434332,545,545,545,545,600
20241024,140800,116107332,545,544,545,544,106
20241024,140700,116049606,544,546,546,544,1828
20241024,140600,115053173,546,546,546,546,47
20241024,140500,115027511,546,546,546,546,1
20241024,140400,115026965,548,548,548,548,15
20241024,140300,115018745,548,548,548,548,41
20241024,140200,114996277,548,545,548,544,5001
20241024,140100,112273906,548,550,550,548,12
20241024,140000,112267308,550,550,550,550,10
20241024,135900,112261808,550,550,550,550,0
20241024,135800,112261808,550,550,550,550,0
20241024,135700,112261808,550,550,550,550,0
20241024,135600,112261808,550,550,550,550,0
20241024,135500,112261808,550,550,550,550,1
20241024,135400,112261258,549,549,549,549,2750
20241024,135300,110751508,549,549,549,549,1
20241024,135200,110750959,548,548,548,548,3
20241024,135100,110749315,549,549,549,549,0
20241024,135000,110749315,549,549,549,549,0
20241024,134900,110749315,549,549,549,549,0
20241024,134800,110749315,549,549,549,549,0
20241024,134700,110749315,549,549,549,549,0
20241024,134600,110749315,549,549,549,549,20
20241024,134500,110738335,549,549,549,549,1
20241024,134400,110737786,544,547,547,544,2200
20241024,134300,109540100,550,550,550,550,0
20241024,134200,109540100,550,550,550,550,19
20241024,134100,109529650,550,550,550,550,0
20241024,134000,109529650,550,550,550,550,251
20241024,133900,109391600,550,550,550,550,100
20241024,133800,109336600,550,550,550,550,0
20241024,133700,109336600,550,550,550,550,0
20241024,133600,109336600,550,550,550,550,200
20241024,133500,109226600,550,550,550,550,3
20241024,133400,109224950,550,550,550,550,0
20241024,133300,109224950,550,550,550,550,0
20241024,133200,109224950,550,550,550,550,0
20241024,133100,109224950,550,550,550,550,0
20241024,133000,109224950,550,550,550,550,0
20241024,132900,109224950,550,550,550,550,0
20241024,132800,109224950,550,550,550,550,0
20241024,132700,109224950,550,550,550,550,52
20241024,132600,109196350,551,551,551,551,1
20241024,132500,109195799,550,550,550,550,884
20241024,132400,108709599,550,550,550,550,1
20241024,132300,108709049,549,549,549,549,975
20241024,132200,108173774,549,549,549,549,0
20241024,132100,108173774,549,549,549,549,400
20241024,132000,107954174,549,549,549,549,8
20241024,131900,107949782,548,548,549,548,1380
20241024,131800,107193482,548,545,548,545,5865
20241024,131700,103997051,545,548,548,545,1301
20241024,131600,103288003,545,546,546,545,1500
20241024,131500,102469777,546,546,546,546,0
20241024,131400,102469777,546,546,546,546,0
20241024,131300,102469777,546,546,546,546,0
20241024,131200,102469777,546,546,546,546,0
20241024,131100,102469777,546,546,546,546,0
20241024,131000,102469777,546,546,546,546,0
20241024,130900,102469777,546,548,548,546,1392
20241024,130800,101709488,548,548,548,548,0
20241024,130700,101709488,548,548,548,548,36
20241024,130600,101689760,548,548,548,548,400
20241024,130500,101470560,547,547,547,547,43
20241024,130400,101447039,547,547,547,547,20
20241024,130300,101436099,547,547,547,547,11
20241024,130200,101430082,547,547,547,547,0
20241024,130100,101430082,547,547,547,547,0
20241024,130000,101430082,547,547,547,547,10
20241024,125900,101424612,548,548,548,548,0
20241024,125800,101424612,548,548,548,548,0
20241024,125700,101424612,548,548,548,548,0
20241024,125600,101424612,548,548,548,548,435
20241024,125500,101186232,544,544,544,544,0
20241024,125400,101186232,544,544,544,544,0
20241024,125300,101186232,544,544,544,544,0
20241024,125200,101186232,544,544,544,544,0
20241024,125100,101186232,544,544,544,544,0
20241024,125000,101186232,544,544,544,544,11
20241024,124900,101180248,544,547,547,544,1568
20241024,124800,100322843,544,544,544,544,0
20241024,124700,100322843,544,544,544,544,0
20241024,124600,100322843,544,544,544,544,0
20241024,124500,100322843,544,544,544,544,0
20241024,124400,100322843,544,544,544,544,0
20241024,124300,100322843,544,547,547,544,61
20241024,124200,100289506,544,544,544,544,0
20241024,124100,100289506,544,547,547,544,442
20241024,124000,100049055,544,544,544,544,100
20241024,123900,99994655,547,547,547,547,100
20241024,123800,99939955,547,547,547,547,23
20241024,123700,99927374,547,547,547,547,1
20241024,123600,99926827,543,543,543,543,0
20241024,123500,99926827,543,543,543,543,1400
20241024,123400,99166627,548,548,548,548,0
20241024,123300,99166627,548,548,548,548,5
20241024,123200,99163887,543,545,545,543,35950
20241024,123100,79635721,548,548,548,548,1
20241024,123000,79635173,549,549,549,549,1
20241024,122900,79634624,544,545,545,544,8608
20241024,122800,74949187,545,547,547,545,5000
20241024,122700,72221404,547,547,547,547,0
20241024,122600,72221404,547,548,548,547,800
20241024,122500,71783420,548,548,548,548,0
20241024,122400,71783420,548,548,548,548,0
20241024,122300,71783420,548,548,548,548,1500
20241024,122200,70961420,549,550,550,549,23
20241024,122100,70948792,549,548,549,548,501
20241024,122000,70674243,550,550,550,550,0
20241024,121900,70674243,550,550,550,550,0
20241024,121800,70674243,550,550,550,550,0
20241024,121700,70674243,550,550,550,550,0
20241024,121600,70674243,550,550,550,550,4
20241024,121500,70672043,550,550,550,550,0
20241024,121400,70672043,550,550,550,550,0
20241024,121300,70672043,550,550,550,550,1
20241024,121200,70671493,548,548,548,548,0
20241024,121100,70671493,548,548,548,548,0
20241024,121000,70671493,548,548,548,548,1
20241024,120900,70670945,547,547,547,547,0
20241024,120800,70670945,547,547,547,547,0
20241024,120700,70670945,547,547,547,547,0
20241024,120600,70670945,547,547,547,547,29
20241024,120500,70655082,550,550,550,550,0
20241024,120400,70655082,550,550,550,550,600
20241024,120300,70325082,550,550,550,550,0
20241024,120200,70325082,550,550,550,550,0
20241024,120100,70325082,550,550,550,550,0
20241024,120000,70325082,550,550,550,550,0
20241024,115900,70325082,550,550,550,550,0
20241024,115800,70325082,550,550,550,550,4
20241024,115700,70322882,551,551,551,551,0
20241024,115600,70322882,551,551,551,551,0
20241024,115500,70322882,551,551,551,551,100
20241024,115400,70267782,550,550,550,550,1000
20241024,115300,69717782,550,550,550,550,0
20241024,115200,69717782,550,549,550,549,80
20241024,115100,69673798,550,550,550,550,0
20241024,115000,69673798,550,550,550,550,0
20241024,114900,69673798,550,550,550,550,0
20241024,114800,69673798,550,550,550,550,3
20241024,114700,69672148,550,550,550,550,0
20241024,114600,69672148,550,549,550,545,1001
20241024,114500,69125374,550,550,550,550,0
20241024,114400,69125374,550,550,550,550,1
20241024,114300,69124824,548,550,550,548,4
20241024,114200,69122626,550,550,550,550,0
20241024,114100,69122626,550,550,550,550,18
20241024,114000,69112726,550,550,550,550,0
20241024,113900,69112726,550,548,550,548,73
20241024,113800,69072718,549,549,550,549,47
20241024,113700,69046914,549,550,550,549,14
20241024,113600,69039227,546,550,550,546,2
20241024,113500,69038131,550,550,550,550,3
20241024,113400,69036481,550,550,550,550,0
20241024,113300,69036481,550,550,550,550,0
20241024,113200,69036481,550,550,550,550,0
20241024,113100,69036481,550,550,550,550,0
20241024,113000,69036481,550,550,550,550,1
20241024,112900,69035931,545,547,547,545,100
20241024,112800,68981389,547,547,547,547,1000
20241024,112700,68434389,547,547,547,547,2
20241024,112600,68433295,550,550,550,550,1
20241024,112500,68432745,547,547,547,547,1
20241024,112400,68432198,550,550,550,550,1
20241024,112300,68431648,549,550,551,544,30103
20241024,112200,51995207,551,551,551,551,0
20241024,112100,51995207,551,551,551,551,0
20241024,112000,51995207,551,551,551,551,0
20241024,111900,51995207,551,551,551,551,100
20241024,111800,51940107,551,551,551,551,0
20241024,111700,51940107,551,551,551,551,0
20241024,111600,51940107,551,551,551,551,0
20241024,111500,51940107,551,551,551,551,0
20241024,111400,51940107,551,551,551,551,0
20241024,111300,51940107,551,551,551,551,1
20241024,111200,51939556,550,550,550,550,13
20241024,111100,51932406,551,551,551,551,2
20241024,111000,51931304,551,551,551,551,5
20241024,110900,51928549,551,551,551,551,20
20241024,110800,51917529,550,550,550,550,200
20241024,110700,51807529,551,551,551,551,0
20241024,110600,51807529,551,551,551,551,17
20241024,110500,51798162,551,551,551,551,1
20241024,110400,51797611,551,551,551,551,9
20241024,110300,51792652,551,551,551,551,0
20241024,110200,51792652,551,551,551,551,0
20241024,110100,51792652,551,551,551,551,7
20241024,110000,51788795,551,551,551,551,10
20241024,105900,51783285,550,550,550,550,1
20241024,105800,51782735,551,551,551,551,2
20241024,105700,51781633,551,551,551,551,1
20241024,105600,51781082,551,551,551,551,5
20241024,105500,51778327,551,551,551,551,1
20241024,105400,51777776,550,550,550,550,0
20241024,105300,51777776,550,550,550,550,307
20241024,105200,51608926,551,551,551,551,0
20241024,105100,51608926,551,551,551,551,0
20241024,105000,51608926,551,551,551,551,0
20241024,104900,51608926,551,550,551,550,2000
20241024,104800,50506978,549,549,549,549,34
20241024,104700,50488312,550,550,550,550,0
20241024,104600,50488312,550,550,550,550,0
20241024,104500,50488312,550,550,550,550,0
20241024,104400,50488312,550,550,550,550,0
20241024,104300,50488312,550,550,550,550,0
20241024,104200,50488312,550,550,550,550,0
20241024,104100,50488312,550,550,550,550,0
20241024,104000,50488312,550,550,550,550,0
20241024,103900,50488312,550,550,550,550,448
20241024,103800,50241912,550,550,550,550,865
20241024,103700,49766162,551,551,551,551,0
20241024,103600,49766162,551,551,551,551,0
20241024,103500,49766162,551,551,551,551,0
20241024,103400,49766162,551,551,551,551,4
20241024,103300,49763958,551,551,551,551,0
20241024,103200,49763958,551,551,551,551,0
20241024,103100,49763958,551,551,551,551,10
20241024,103000,49758448,551,551,551,551,10
20241024,102900,49752938,550,550,550,550,0
20241024,102800,49752938,550,550,550,550,5
20241024,102700,49750188,550,550,550,550,0
20241024,102600,49750188,550,550,550,550,0
20241024,102500,49750188,550,551,551,550,12
20241024,102400,49743586,551,551,551,551,0
20241024,102300,49743586,551,551,551,551,310
20241024,102200,49572776,551,551,551,551,200
20241024,102100,49462576,551,551,551,551,0
20241024,102000,49462576,551,551,551,551,0
20241024,101900,49462576,551,550,551,550,110
20241024,101800,49402073,550,551,551,550,85
20241024,101700,49355313,551,551,551,551,272
20241024,101600,49205441,551,550,551,550,204
20241024,101500,49093039,551,551,551,551,0
20241024,101400,49093039,551,551,551,551,900
20241024,101300,48597139,551,551,551,551,8
20241024,101200,48592731,550,551,551,550,112
20241024,101100,48531095,551,553,553,551,246
20241024,101000,48395069,553,553,553,553,0
20241024,100900,48395069,553,556,556,553,59
20241024,100800,48362439,555,555,555,555,45
20241024,100700,48337464,555,555,555,555,0
20241024,100600,48337464,555,555,555,555,1
20241024,100500,48336909,553,553,553,553,1059
20241024,100400,47751282,553,553,553,553,710
20241024,100300,47358652,555,555,555,555,5
20241024,100200,47355877,555,555,555,555,18
20241024,100100,47345887,555,555,555,555,1
20241024,100000,47345332,556,555,556,555,301
20241024,095900,47178276,555,555,555,555,1
20241024,095800,47177721,550,550,550,550,0
20241024,095700,47177721,550,550,550,550,100
20241024,095600,47122721,550,550,550,550,0
20241024,095500,47122721,550,553,553,550,6000
20241024,095400,43822714,550,555,555,550,261
20241024,095300,43678757,552,552,552,552,0
20241024,095200,43678757,552,555,555,552,20
20241024,095100,43667711,555,555,555,555,5
20241024,095000,43664936,556,556,556,556,202
20241024,094900,43552624,556,556,556,556,8
20241024,094800,43548176,556,554,556,549,418
20241024,094700,43318601,549,554,554,549,169
20241024,094600,43225570,557,557,557,557,22
20241024,094500,43213316,557,557,557,557,20
20241024,094400,43202176,555,557,557,555,512
20241024,094300,42917995,557,557,557,557,32
20241024,094200,42900171,557,552,557,552,3304
20241024,094100,41069662,553,552,553,552,513
20241024,094000,40786479,552,552,552,552,21
20241024,093900,40774887,547,551,552,547,2947
20241024,093800,39150425,551,550,551,550,20
20241024,093700,39139414,546,551,551,546,2
20241024,093600,39138317,550,546,550,546,125
20241024,093500,39069667,550,547,550,547,6003
20241024,093400,35771251,547,547,547,547,25
20241024,093300,35757576,546,546,546,546,13
20241024,093200,35750478,546,548,548,546,572
20241024,093100,35438147,545,545,545,545,0
20241024,093000,35438147,545,545,545,545,0
20241024,092900,35438147,545,547,547,545,11510
20241024,092800,29148368,547,548,548,547,48
20241024,092700,29122109,547,547,548,547,1010
20241024,092600,28569609,550,550,550,550,1
20241024,092500,28569059,547,548,548,547,1500
20241024,092400,27748558,547,547,547,547,2
20241024,092300,27747464,546,546,546,546,0
20241024,092200,27747464,546,546,546,546,0
20241024,092100,27747464,546,550,550,546,5001
20241024,092000,25016793,546,546,546,546,0
20241024,091900,25016793,546,546,546,546,0
20241024,091800,25016793,546,546,547,546,9100
20241024,091700,20048177,546,547,547,546,3498
20241024,091600,18137771,547,548,548,547,10156
20241024,091500,12572926,550,552,552,548,1691
20241024,091400,11643439,553,553,553,550,1319
20241024,091300,10914920,553,550,553,550,380
20241024,091200,10705380,550,553,553,550,189
20241024,091100,10601180,553,553,553,553,13
20241024,091000,10593991,553,551,553,551,646
20241024,090900,10237130,550,550,550,550,202
20241024,090800,10126030,551,551,551,551,2
20241024,090700,10124928,548,548,548,548,668
20241024,090600,9758864,548,550,551,546,6441
20241024,090500,6238245,547,553,553,546,10678
20241024,090400,392401,554,554,554,554,63
20241024,090300,357499,556,554,556,553,171
20241024,090200,262864,553,553,553,553,191
20241024,090100,157241,553,553,553,553,95
20241024,090000,104706,554,554,554,554,189