KissMeData/019570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190500,163970691,370,370,370,370,13457
20241024,190400,163970691,370,370,370,370,0
20241024,190300,163970691,370,370,370,370,0
20241024,190200,163970691,370,370,370,370,0
20241024,190100,163970691,370,370,370,370,0
20241024,190000,163970691,370,370,370,370,0
20241024,185900,163970691,370,370,370,370,0
20241024,185800,163970691,370,370,370,370,0
20241024,185700,163970691,370,370,370,370,0
20241024,185600,163970691,370,370,370,370,0
20241024,185500,163970691,370,370,370,370,0
20241024,185400,163970691,370,370,370,370,0
20241024,185300,163970691,370,370,370,370,0
20241024,185200,163970691,370,370,370,370,0
20241024,185100,163970691,370,370,370,370,0
20241024,185000,163970691,370,370,370,370,0
20241024,184900,163970691,370,370,370,370,0
20241024,184800,163970691,370,370,370,370,0
20241024,184700,163970691,370,370,370,370,0
20241024,184600,163970691,370,370,370,370,0
20241024,184500,163970691,370,370,370,370,0
20241024,184400,163970691,370,370,370,370,0
20241024,184300,163970691,370,370,370,370,0
20241024,184200,163970691,370,370,370,370,0
20241024,184100,163970691,370,370,370,370,0
20241024,184000,163970691,370,370,370,370,0
20241024,183900,163970691,370,370,370,370,0
20241024,183800,163970691,370,370,370,370,0
20241024,183700,163970691,370,370,370,370,0
20241024,183600,163970691,370,370,370,370,0
20241024,183500,163970691,370,370,370,370,13457
20241024,183400,163970691,370,370,370,370,0
20241024,183300,163970691,370,370,370,370,0
20241024,183200,163970691,370,370,370,370,0
20241024,183100,163970691,370,370,370,370,0
20241024,183000,163970691,370,370,370,370,0
20241024,182900,163970691,370,370,370,370,0
20241024,182800,163970691,370,370,370,370,0
20241024,182700,163970691,370,370,370,370,0
20241024,182600,163970691,370,370,370,370,0
20241024,182500,163970691,370,370,370,370,0
20241024,182400,163970691,370,370,370,370,0
20241024,182300,163970691,370,370,370,370,0
20241024,182200,163970691,370,370,370,370,0
20241024,182100,163970691,370,370,370,370,0
20241024,182000,163970691,370,370,370,370,0
20241024,181900,163970691,370,370,370,370,0
20241024,181800,163970691,370,370,370,370,0
20241024,181700,163970691,370,370,370,370,0
20241024,181600,163970691,370,370,370,370,0
20241024,181500,163970691,370,370,370,370,0
20241024,181400,163970691,370,370,370,370,0
20241024,181300,163970691,370,370,370,370,0
20241024,181200,163970691,370,370,370,370,0
20241024,181100,163970691,370,370,370,370,0
20241024,181000,163970691,370,370,370,370,0
20241024,180900,163970691,370,370,370,370,0
20241024,180800,163970691,370,370,370,370,0
20241024,180700,163970691,370,370,370,370,0
20241024,180600,163970691,370,370,370,370,0
20241024,180500,163970691,370,370,370,370,13457
20241024,180400,163970691,370,370,370,370,0
20241024,180300,163970691,370,370,370,370,0
20241024,180200,163970691,370,370,370,370,0
20241024,180100,163970691,370,370,370,370,0
20241024,180000,163970691,370,370,370,370,0
20241024,175900,163970691,370,370,370,370,0
20241024,175800,163970691,370,370,370,370,0
20241024,175700,163970691,370,370,370,370,0
20241024,175600,163970691,370,370,370,370,0
20241024,175500,163970691,370,370,370,370,0
20241024,175400,163970691,370,370,370,370,0
20241024,175300,163970691,370,370,370,370,0
20241024,175200,163970691,370,370,370,370,0
20241024,175100,163970691,370,370,370,370,0
20241024,175000,163970691,370,370,370,370,0
20241024,174900,163970691,370,370,370,370,0
20241024,174800,163970691,370,370,370,370,0
20241024,174700,163970691,370,370,370,370,0
20241024,174600,163970691,370,370,370,370,0
20241024,174500,163970691,370,370,370,370,0
20241024,174400,163970691,370,370,370,370,0
20241024,174300,163970691,370,370,370,370,0
20241024,174200,163970691,370,370,370,370,0
20241024,174100,163970691,370,370,370,370,0
20241024,174000,163970691,370,370,370,370,0
20241024,173900,163970691,370,370,370,370,0
20241024,173800,163970691,370,370,370,370,0
20241024,173700,163970691,370,370,370,370,0
20241024,173600,163970691,370,370,370,370,0
20241024,173500,163970691,370,370,370,370,13457
20241024,173400,163970691,370,370,370,370,0
20241024,173300,163970691,370,370,370,370,0
20241024,173200,163970691,370,370,370,370,0
20241024,173100,163970691,370,370,370,370,0
20241024,173000,163970691,370,370,370,370,0
20241024,172900,163970691,370,370,370,370,0
20241024,172800,163970691,370,370,370,370,0
20241024,172700,163970691,370,370,370,370,0
20241024,172600,163970691,370,370,370,370,0
20241024,172500,163970691,370,370,370,370,0
20241024,172400,163970691,370,370,370,370,0
20241024,172300,163970691,370,370,370,370,0
20241024,172200,163970691,370,370,370,370,0
20241024,172100,163970691,370,370,370,370,0
20241024,172000,163970691,370,370,370,370,0
20241024,171900,163970691,370,370,370,370,0
20241024,171800,163970691,370,370,370,370,0
20241024,171700,163970691,370,370,370,370,0
20241024,171600,163970691,370,370,370,370,0
20241024,171500,163970691,370,370,370,370,0
20241024,171400,163970691,370,370,370,370,0
20241024,171300,163970691,370,370,370,370,0
20241024,171200,163970691,370,370,370,370,0
20241024,171100,163970691,370,370,370,370,0
20241024,171000,163970691,370,370,370,370,0
20241024,170900,163970691,370,370,370,370,0
20241024,170800,163970691,370,370,370,370,0
20241024,170700,163970691,370,370,370,370,0
20241024,170600,163970691,370,370,370,370,0
20241024,170500,163970691,370,370,370,370,13457
20241024,170400,163970691,370,370,370,370,0
20241024,170300,163970691,370,370,370,370,0
20241024,170200,163970691,370,370,370,370,0
20241024,170100,163970691,370,370,370,370,0
20241024,170000,163970691,370,370,370,370,0
20241024,165900,163970691,370,370,370,370,0
20241024,165800,163970691,370,370,370,370,0
20241024,165700,163970691,370,370,370,370,0
20241024,165600,163970691,370,370,370,370,0
20241024,165500,163970691,370,370,370,370,0
20241024,165400,163970691,370,370,370,370,0
20241024,165300,163970691,370,370,370,370,0
20241024,165200,163970691,370,370,370,370,0
20241024,165100,163970691,370,370,370,370,0
20241024,165000,163970691,370,370,370,370,0
20241024,164900,163970691,370,370,370,370,0
20241024,164800,163970691,370,370,370,370,0
20241024,164700,163970691,370,370,370,370,0
20241024,164600,163970691,370,370,370,370,0
20241024,164500,163970691,370,370,370,370,0
20241024,164400,163970691,370,370,370,370,0
20241024,164300,163970691,370,370,370,370,0
20241024,164200,163970691,370,370,370,370,0
20241024,164100,163970691,370,370,370,370,0
20241024,164000,163970691,370,370,370,370,0
20241024,163900,163970691,370,370,370,370,0
20241024,163800,163970691,370,370,370,370,0
20241024,163700,163970691,370,370,370,370,0
20241024,163600,163970691,370,370,370,370,0
20241024,163500,163970691,370,370,370,370,13457
20241024,163400,163970691,370,370,370,370,0
20241024,163300,163970691,370,370,370,370,0
20241024,163200,163970691,370,370,370,370,0
20241024,163100,163970691,370,370,370,370,0
20241024,163000,163970691,370,370,370,370,0
20241024,162900,163970691,370,370,370,370,0
20241024,162800,163970691,370,370,370,370,0
20241024,162700,163970691,370,370,370,370,0
20241024,162600,163970691,370,370,370,370,0
20241024,162500,163970691,370,370,370,370,0
20241024,162400,163970691,370,370,370,370,0
20241024,162300,163970691,370,370,370,370,0
20241024,162200,163970691,370,370,370,370,0
20241024,162100,163970691,370,370,370,370,0
20241024,162000,163970691,370,370,370,370,0
20241024,161900,163970691,370,370,370,370,0
20241024,161800,163970691,370,370,370,370,0
20241024,161700,163970691,370,370,370,370,0
20241024,161600,163970691,370,370,370,370,0
20241024,161500,163970691,370,370,370,370,0
20241024,161400,163970691,370,370,370,370,0
20241024,161300,163970691,370,370,370,370,0
20241024,161200,163970691,370,370,370,370,0
20241024,161100,163970691,370,370,370,370,0
20241024,161000,163970691,370,370,370,370,0
20241024,160900,163970691,370,370,370,370,0
20241024,160800,163970691,370,370,370,370,0
20241024,160700,163970691,370,370,370,370,0
20241024,160600,163970691,370,370,370,370,0
20241024,160500,163970691,370,370,370,370,13457
20241024,160400,163970691,370,370,370,370,0
20241024,160300,163970691,370,370,370,370,0
20241024,160200,163970691,370,370,370,370,0
20241024,160100,163970691,370,370,370,370,0
20241024,160000,163970691,370,370,370,370,0
20241024,155900,163970691,370,370,370,370,0
20241024,155800,163970691,370,370,370,370,0
20241024,155700,163970691,370,370,370,370,0
20241024,155600,163970691,370,370,370,370,0
20241024,155500,163970691,370,370,370,370,0
20241024,155400,163970691,370,370,370,370,0
20241024,155300,163970691,370,370,370,370,0
20241024,155200,163970691,370,370,370,370,0
20241024,155100,163970691,370,370,370,370,0
20241024,155000,163970691,370,370,370,370,0
20241024,154900,163970691,370,370,370,370,0
20241024,154800,163970691,370,370,370,370,0
20241024,154700,163970691,370,370,370,370,0
20241024,154600,163970691,370,370,370,370,0
20241024,154500,163970691,370,370,370,370,0
20241024,154400,163970691,370,370,370,370,0
20241024,154300,163970691,370,370,370,370,0
20241024,154200,163970691,370,370,370,370,0
20241024,154100,163970691,370,370,370,370,0
20241024,154000,163970691,370,370,370,370,0
20241024,153900,163970691,370,370,370,370,0
20241024,153800,163970691,370,370,370,370,0
20241024,153700,163970691,370,370,370,370,0
20241024,153600,163970691,370,370,370,370,0
20241024,153500,163970691,370,370,370,370,13457
20241024,153400,163970691,370,370,370,370,0
20241024,153300,163970691,370,370,370,370,0
20241024,153200,163970691,370,370,370,370,0
20241024,153100,163970691,370,370,370,370,0
20241024,153000,163970691,370,370,370,370,13457
20241024,152900,158991601,373,373,373,373,0
20241024,152800,158991601,373,373,373,373,0
20241024,152700,158991601,373,373,373,373,0
20241024,152600,158991601,373,373,373,373,0
20241024,152500,158991601,373,373,373,373,0
20241024,152400,158991601,373,373,373,373,0
20241024,152300,158991601,373,373,373,373,0
20241024,152200,158991601,373,373,373,373,0
20241024,152100,158991601,373,373,373,373,0
20241024,152000,158991601,373,373,373,373,0
20241024,151900,158991601,373,373,373,373,311
20241024,151800,158875598,373,373,373,373,535
20241024,151700,158676043,373,372,373,372,2900
20241024,151600,157597089,374,374,374,374,0
20241024,151500,157597089,374,374,374,374,0
20241024,151400,157597089,374,374,374,374,0
20241024,151300,157597089,374,374,374,374,0
20241024,151200,157597089,374,374,375,374,2101
20241024,151100,156809216,370,372,372,370,10000
20241024,151000,153103128,375,375,375,375,1
20241024,150900,153102753,370,375,375,370,32554
20241024,150800,141029043,372,380,380,372,30006
20241024,150700,129844556,377,380,380,377,3904
20241024,150600,128368154,380,380,380,380,0
20241024,150500,128368154,380,380,380,380,100
20241024,150400,128330154,380,380,380,380,0
20241024,150300,128330154,380,380,380,380,0
20241024,150200,128330154,380,380,380,380,262
20241024,150100,128230594,381,381,381,381,0
20241024,150000,128230594,381,381,381,381,0
20241024,145900,128230594,381,381,381,381,0
20241024,145800,128230594,381,381,381,381,0
20241024,145700,128230594,381,381,381,381,0
20241024,145600,128230594,381,381,381,381,0
20241024,145500,128230594,381,381,381,381,0
20241024,145400,128230594,381,381,381,381,0
20241024,145300,128230594,381,381,381,381,0
20241024,145200,128230594,381,381,381,381,0
20241024,145100,128230594,381,381,381,381,0
20241024,145000,128230594,381,381,381,381,0
20241024,144900,128230594,381,381,381,381,0
20241024,144800,128230594,381,381,381,381,0
20241024,144700,128230594,381,381,381,381,0
20241024,144600,128230594,381,381,381,381,1000
20241024,144500,127849594,379,381,381,379,6
20241024,144400,127847310,381,381,381,381,446
20241024,144300,127677384,381,381,381,381,0
20241024,144200,127677384,381,381,381,381,6
20241024,144100,127675098,381,381,381,381,0
20241024,144000,127675098,381,380,381,379,11
20241024,143900,127670926,381,381,381,381,0
20241024,143800,127670926,381,381,381,381,0
20241024,143700,127670926,381,381,381,381,0
20241024,143600,127670926,381,381,381,381,200
20241024,143500,127594726,381,381,381,381,0
20241024,143400,127594726,381,381,381,381,0
20241024,143300,127594726,381,381,381,381,0
20241024,143200,127594726,381,381,381,381,0
20241024,143100,127594726,381,381,381,381,0
20241024,143000,127594726,381,381,381,381,11
20241024,142900,127590535,382,382,382,382,2
20241024,142800,127589771,384,384,384,384,1
20241024,142700,127589387,384,384,384,384,0
20241024,142600,127589387,384,384,384,384,0
20241024,142500,127589387,384,384,384,384,0
20241024,142400,127589387,384,384,384,384,0
20241024,142300,127589387,384,384,384,384,0
20241024,142200,127589387,384,384,384,384,10
20241024,142100,127585547,384,384,384,384,1
20241024,142000,127585163,383,383,383,383,1300
20241024,141900,127087263,383,383,383,383,0
20241024,141800,127087263,383,383,383,383,0
20241024,141700,127087263,383,383,383,383,0
20241024,141600,127087263,383,383,383,383,0
20241024,141500,127087263,383,383,383,383,0
20241024,141400,127087263,383,383,383,380,1026
20241024,141300,126697305,383,383,383,383,0
20241024,141200,126697305,383,383,383,383,0
20241024,141100,126697305,383,383,383,383,0
20241024,141000,126697305,383,383,383,383,0
20241024,140900,126697305,383,383,383,383,0
20241024,140800,126697305,383,383,383,383,0
20241024,140700,126697305,383,383,383,383,0
20241024,140600,126697305,383,383,383,383,0
20241024,140500,126697305,383,383,383,383,0
20241024,140400,126697305,383,383,383,383,0
20241024,140300,126697305,383,383,383,383,0
20241024,140200,126697305,383,383,383,383,0
20241024,140100,126697305,383,383,383,383,33
20241024,140000,126684666,383,383,383,383,0
20241024,135900,126684666,383,383,383,383,1
20241024,135800,126684283,383,383,383,383,0
20241024,135700,126684283,383,383,383,383,0
20241024,135600,126684283,383,383,383,383,0
20241024,135500,126684283,383,383,383,383,1463
20241024,135400,126123954,383,383,383,383,0
20241024,135300,126123954,383,383,383,383,1
20241024,135200,126123571,382,382,382,382,0
20241024,135100,126123571,382,382,382,382,0
20241024,135000,126123571,382,382,382,382,0
20241024,134900,126123571,382,382,382,382,0
20241024,134800,126123571,382,382,382,382,9700
20241024,134700,122418171,382,382,382,382,20
20241024,134600,122410531,382,382,382,382,1524
20241024,134500,121828363,382,382,382,382,3756
20241024,134400,120393571,382,382,382,382,0
20241024,134300,120393571,382,382,382,382,0
20241024,134200,120393571,382,382,382,382,0
20241024,134100,120393571,382,382,382,382,0
20241024,134000,120393571,382,380,382,380,2805
20241024,133900,119327661,382,382,382,382,0
20241024,133800,119327661,382,382,382,382,0
20241024,133700,119327661,382,382,382,382,0
20241024,133600,119327661,382,382,382,382,0
20241024,133500,119327661,382,382,382,382,0
20241024,133400,119327661,382,382,382,382,0
20241024,133300,119327661,382,382,382,382,0
20241024,133200,119327661,382,382,382,382,0
20241024,133100,119327661,382,382,382,382,0
20241024,133000,119327661,382,382,382,382,0
20241024,132900,119327661,382,382,382,382,0
20241024,132800,119327661,382,382,382,382,0
20241024,132700,119327661,382,382,382,382,0
20241024,132600,119327661,382,382,382,382,0
20241024,132500,119327661,382,382,382,382,0
20241024,132400,119327661,382,382,382,382,0
20241024,132300,119327661,382,382,382,382,0
20241024,132200,119327661,382,382,382,382,0
20241024,132100,119327661,382,382,382,382,0
20241024,132000,119327661,382,382,382,382,0
20241024,131900,119327661,382,382,382,382,0
20241024,131800,119327661,382,382,382,382,0
20241024,131700,119327661,382,382,382,382,0
20241024,131600,119327661,382,382,382,382,200
20241024,131500,119251261,381,381,381,381,0
20241024,131400,119251261,381,381,381,381,116
20241024,131300,119207065,381,381,381,381,0
20241024,131200,119207065,381,381,381,381,0
20241024,131100,119207065,381,381,381,381,0
20241024,131000,119207065,381,381,381,381,111
20241024,130900,119164774,382,382,382,382,0
20241024,130800,119164774,382,382,382,382,0
20241024,130700,119164774,382,382,382,382,0
20241024,130600,119164774,382,382,382,382,0
20241024,130500,119164774,382,382,382,382,0
20241024,130400,119164774,382,382,382,382,0
20241024,130300,119164774,382,382,382,382,0
20241024,130200,119164774,382,382,382,382,0
20241024,130100,119164774,382,382,382,382,0
20241024,130000,119164774,382,382,382,381,12
20241024,125900,119160191,382,382,382,382,0
20241024,125800,119160191,382,382,382,382,0
20241024,125700,119160191,382,381,382,381,6
20241024,125600,119157904,382,382,382,382,50
20241024,125500,119138804,382,382,382,382,0
20241024,125400,119138804,382,382,382,382,0
20241024,125300,119138804,382,382,382,382,0
20241024,125200,119138804,382,382,382,382,0
20241024,125100,119138804,382,382,382,382,1
20241024,125000,119138422,382,382,382,382,0
20241024,124900,119138422,382,382,382,382,0
20241024,124800,119138422,382,382,382,382,0
20241024,124700,119138422,382,382,382,382,0
20241024,124600,119138422,382,382,382,382,0
20241024,124500,119138422,382,382,382,382,0
20241024,124400,119138422,382,382,382,382,0
20241024,124300,119138422,382,382,382,382,0
20241024,124200,119138422,382,382,382,382,0
20241024,124100,119138422,382,382,382,382,13
20241024,124000,119133456,382,382,382,382,111
20241024,123900,119091054,381,381,381,381,0
20241024,123800,119091054,381,381,381,381,0
20241024,123700,119091054,381,381,381,381,0
20241024,123600,119091054,381,381,381,381,0
20241024,123500,119091054,381,381,381,381,186
20241024,123400,119020188,381,381,381,381,0
20241024,123300,119020188,381,381,381,381,5
20241024,123200,119018283,381,381,381,381,0
20241024,123100,119018283,381,381,381,381,9
20241024,123000,119014854,379,379,379,379,0
20241024,122900,119014854,379,379,379,379,0
20241024,122800,119014854,379,379,379,379,846
20241024,122700,118694220,381,381,381,381,0
20241024,122600,118694220,381,381,381,381,0
20241024,122500,118694220,381,381,381,381,797
20241024,122400,118390563,382,382,382,382,5
20241024,122300,118388653,380,380,380,380,0
20241024,122200,118388653,380,380,380,380,0
20241024,122100,118388653,380,380,380,380,0
20241024,122000,118388653,380,380,380,380,0
20241024,121900,118388653,380,380,380,380,1500
20241024,121800,117818653,380,380,380,380,0
20241024,121700,117818653,380,380,380,380,0
20241024,121600,117818653,380,380,380,380,0
20241024,121500,117818653,380,380,380,380,0
20241024,121400,117818653,380,380,380,380,900
20241024,121300,117476653,379,379,379,379,2455
20241024,121200,116546208,380,380,380,380,0
20241024,121100,116546208,380,380,380,380,0
20241024,121000,116546208,380,380,380,380,0
20241024,120900,116546208,380,381,381,380,402
20241024,120800,116393446,380,380,380,380,3309
20241024,120700,115136026,382,382,382,382,2
20241024,120600,115135262,381,381,382,381,992
20241024,120500,114757309,380,381,381,380,108
20241024,120400,114716261,381,381,381,381,0
20241024,120300,114716261,381,381,381,381,0
20241024,120200,114716261,381,381,381,381,0
20241024,120100,114716261,381,381,381,381,5
20241024,120000,114714356,380,380,380,380,0
20241024,115900,114714356,380,380,380,380,0
20241024,115800,114714356,380,380,380,380,0
20241024,115700,114714356,380,380,380,380,5107
20241024,115600,112773696,379,379,379,379,1507
20241024,115500,112202543,378,378,378,378,3469
20241024,115400,110891261,378,378,378,378,0
20241024,115300,110891261,378,378,378,378,31
20241024,115200,110879543,378,378,378,378,0
20241024,115100,110879543,378,378,378,378,0
20241024,115000,110879543,378,378,378,378,0
20241024,114900,110879543,378,378,378,378,0
20241024,114800,110879543,378,378,378,378,0
20241024,114700,110879543,378,378,378,378,123
20241024,114600,110833049,378,378,378,378,5
20241024,114500,110831159,378,378,378,378,0
20241024,114400,110831159,378,378,378,378,0
20241024,114300,110831159,378,378,378,378,0
20241024,114200,110831159,378,378,378,378,0
20241024,114100,110831159,378,378,378,378,1
20241024,114000,110830781,377,376,377,376,3000
20241024,113900,109700482,376,376,376,376,0
20241024,113800,109700482,376,376,376,376,0
20241024,113700,109700482,376,375,376,375,197
20241024,113600,109626584,375,376,376,375,901
20241024,113500,109288708,376,377,377,376,6
20241024,113400,109286448,377,377,377,377,2
20241024,113300,109285694,376,375,376,375,3174
20241024,113200,108093303,375,375,375,375,25
20241024,113100,108083928,375,375,375,375,0
20241024,113000,108083928,375,375,375,375,0
20241024,112900,108083928,375,374,375,374,2419
20241024,112800,107177304,373,373,373,373,14
20241024,112700,107172082,376,375,376,375,1265
20241024,112600,106697706,375,374,375,374,4694
20241024,112500,104940010,372,372,372,372,4639
20241024,112400,103214302,373,373,373,373,50
20241024,112300,103195652,374,374,374,374,0
20241024,112200,103195652,374,374,374,374,0
20241024,112100,103195652,374,374,374,374,100
20241024,112000,103158252,374,374,374,372,453
20241024,111900,102989696,374,374,374,374,126
20241024,111800,102942572,374,374,374,374,0
20241024,111700,102942572,374,374,374,374,30
20241024,111600,102931352,374,375,375,374,21
20241024,111500,102923497,374,376,376,370,43225
20241024,111400,86838505,376,376,376,376,26
20241024,111300,86828729,375,381,381,375,35018
20241024,111200,73665981,380,380,380,380,10
20241024,111100,73662181,381,381,381,381,0
20241024,111000,73662181,381,381,381,381,11
20241024,110900,73657990,381,381,381,381,0
20241024,110800,73657990,381,381,381,381,5
20241024,110700,73656085,382,382,382,382,0
20241024,110600,73656085,382,382,382,382,0
20241024,110500,73656085,382,382,382,382,0
20241024,110400,73656085,382,382,382,382,0
20241024,110300,73656085,382,382,382,382,0
20241024,110200,73656085,382,382,382,382,200
20241024,110100,73579685,380,380,380,380,0
20241024,110000,73579685,380,380,380,380,7695
20241024,105900,70655585,382,382,382,382,0
20241024,105800,70655585,382,382,382,382,0
20241024,105700,70655585,382,382,382,382,0
20241024,105600,70655585,382,382,382,382,0
20241024,105500,70655585,382,382,382,382,100
20241024,105400,70617385,381,381,381,381,0
20241024,105300,70617385,381,381,381,381,0
20241024,105200,70617385,381,381,381,381,0
20241024,105100,70617385,381,381,381,381,28
20241024,105000,70606717,380,381,381,380,90
20241024,104900,70572508,381,381,381,381,11
20241024,104800,70568317,380,380,380,380,1000
20241024,104700,70188317,380,380,380,380,20
20241024,104600,70180717,381,381,381,381,10
20241024,104500,70176907,383,383,383,383,0
20241024,104400,70176907,383,383,383,383,0
20241024,104300,70176907,383,383,383,383,69
20241024,104200,70150480,384,384,384,384,0
20241024,104100,70150480,384,384,384,384,0
20241024,104000,70150480,384,384,384,384,0
20241024,103900,70150480,384,384,384,384,10
20241024,103800,70146640,384,384,384,384,0
20241024,103700,70146640,384,384,384,384,0
20241024,103600,70146640,384,384,384,384,0
20241024,103500,70146640,384,384,384,384,0
20241024,103400,70146640,384,384,384,384,0
20241024,103300,70146640,384,384,384,384,0
20241024,103200,70146640,384,384,384,384,151
20241024,103100,70088656,385,385,385,385,0
20241024,103000,70088656,385,385,385,385,0
20241024,102900,70088656,385,385,385,385,0
20241024,102800,70088656,385,383,385,380,4287
20241024,102700,68450915,384,384,384,384,115
20241024,102600,68406755,384,383,384,383,15
20241024,102500,68401000,383,383,383,383,1000
20241024,102400,68018000,386,386,386,386,0
20241024,102300,68018000,386,384,386,384,552
20241024,102200,67805968,388,388,388,388,50
20241024,102100,67786568,385,385,385,385,21
20241024,102000,67778483,388,388,388,388,5
20241024,101900,67776543,388,388,388,388,93
20241024,101800,67740459,391,391,391,391,0
20241024,101700,67740459,391,384,391,384,1821
20241024,101600,67039241,384,382,384,382,5609
20241024,101500,64891069,382,382,382,382,200
20241024,101400,64814669,383,383,383,383,0
20241024,101300,64814669,383,380,383,380,2694
20241024,101200,63790718,380,380,380,380,161
20241024,101100,63729538,380,380,380,380,52
20241024,101000,63709778,379,378,379,378,6943
20241024,100900,61084727,378,378,378,378,0
20241024,100800,61084727,378,378,378,378,0
20241024,100700,61084727,378,378,378,378,1
20241024,100600,61084349,378,378,378,378,2
20241024,100500,61083593,378,378,378,378,0
20241024,100400,61083593,378,376,378,376,3852
20241024,100300,59635237,378,378,378,378,0
20241024,100200,59635237,378,377,378,377,102
20241024,100100,59596682,376,376,376,376,1
20241024,100000,59596306,375,376,376,375,5988
20241024,095900,57346430,378,378,378,378,0
20241024,095800,57346430,378,378,378,378,0
20241024,095700,57346430,378,378,378,378,0
20241024,095600,57346430,378,378,378,378,0
20241024,095500,57346430,378,378,378,378,10
20241024,095400,57342650,378,378,378,378,0
20241024,095300,57342650,378,378,378,378,20
20241024,095200,57335090,378,378,378,378,13
20241024,095100,57330176,376,376,376,376,0
20241024,095000,57330176,376,376,376,376,22
20241024,094900,57321904,376,376,376,376,5
20241024,094800,57320024,378,378,378,378,0
20241024,094700,57320024,378,378,378,378,62
20241024,094600,57296588,376,378,378,376,595
20241024,094500,57072668,378,378,378,378,0
20241024,094400,57072668,378,378,378,378,0
20241024,094300,57072668,378,378,378,378,1
20241024,094200,57072290,378,378,378,378,10
20241024,094100,57068510,378,378,378,378,4
20241024,094000,57066998,378,376,378,376,85
20241024,093900,57034922,375,375,375,375,4657
20241024,093800,55288547,378,375,378,375,991
20241024,093700,54916811,376,376,376,376,3
20241024,093600,54915683,376,376,376,376,339
20241024,093500,54788219,378,378,378,378,1
20241024,093400,54787841,379,379,379,375,9012
20241024,093300,51393977,381,380,381,380,1172
20241024,093200,50948514,380,380,380,379,286
20241024,093100,50839954,381,381,381,381,0
20241024,093000,50839954,381,381,381,381,0
20241024,092900,50839954,381,378,381,378,3035
20241024,092800,49692619,380,380,380,380,5
20241024,092700,49690719,380,380,380,380,2
20241024,092600,49689959,377,380,380,377,13068
20241024,092500,44740617,380,381,381,380,33268
20241024,092400,32070645,382,382,382,382,204
20241024,092300,31992717,382,382,382,382,11000
20241024,092200,27790717,382,384,384,382,1370
20241024,092100,27267033,384,384,384,384,100
20241024,092000,27228633,384,384,385,384,42
20241024,091900,27212500,384,383,384,383,3317
20241024,091800,25938872,383,384,384,383,927
20241024,091700,25583448,384,385,385,384,2220
20241024,091600,24730748,385,385,385,385,1968
20241024,091500,23973068,385,385,385,385,50
20241024,091400,23953818,385,385,385,385,500
20241024,091300,23761318,385,385,385,385,713
20241024,091200,23486813,385,390,392,384,6249
20241024,091100,21053419,391,391,391,391,1213
20241024,091000,20579136,393,392,393,392,512
20241024,090900,20377940,389,389,393,389,1117
20241024,090800,19943407,389,395,396,389,21409
20241024,090700,11487850,396,388,396,388,16720
20241024,090600,4906256,389,388,389,388,716
20241024,090500,4628399,388,386,388,386,4267
20241024,090400,2977218,384,384,384,384,360
20241024,090300,2838978,382,382,382,382,0
20241024,090200,2838978,382,382,382,382,2926
20241024,090100,1721246,382,382,382,382,650
20241024,090000,1472946,381,381,381,381,3866