KissMeData/030350/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191300,87308489,237,237,237,237,1540
20241024,191200,87308489,237,237,237,237,0
20241024,191100,87308489,237,237,237,237,0
20241024,191000,87308489,237,237,237,237,0
20241024,190900,87308489,237,237,237,237,0
20241024,190800,87308489,237,237,237,237,0
20241024,190700,87308489,237,237,237,237,0
20241024,190600,87308489,237,237,237,237,0
20241024,190500,87308489,237,237,237,237,0
20241024,190400,87308489,237,237,237,237,0
20241024,190300,87308489,237,237,237,237,0
20241024,190200,87308489,237,237,237,237,0
20241024,190100,87308489,237,237,237,237,0
20241024,190000,87308489,237,237,237,237,0
20241024,185900,87308489,237,237,237,237,0
20241024,185800,87308489,237,237,237,237,0
20241024,185700,87308489,237,237,237,237,0
20241024,185600,87308489,237,237,237,237,0
20241024,185500,87308489,237,237,237,237,0
20241024,185400,87308489,237,237,237,237,0
20241024,185300,87308489,237,237,237,237,0
20241024,185200,87308489,237,237,237,237,0
20241024,185100,87308489,237,237,237,237,0
20241024,185000,87308489,237,237,237,237,0
20241024,184900,87308489,237,237,237,237,0
20241024,184800,87308489,237,237,237,237,0
20241024,184700,87308489,237,237,237,237,0
20241024,184600,87308489,237,237,237,237,0
20241024,184500,87308489,237,237,237,237,0
20241024,184400,87308489,237,237,237,237,0
20241024,184300,87308489,237,237,237,237,1540
20241024,184200,87308489,237,237,237,237,0
20241024,184100,87308489,237,237,237,237,0
20241024,184000,87308489,237,237,237,237,0
20241024,183900,87308489,237,237,237,237,0
20241024,183800,87308489,237,237,237,237,0
20241024,183700,87308489,237,237,237,237,0
20241024,183600,87308489,237,237,237,237,0
20241024,183500,87308489,237,237,237,237,0
20241024,183400,87308489,237,237,237,237,0
20241024,183300,87308489,237,237,237,237,0
20241024,183200,87308489,237,237,237,237,0
20241024,183100,87308489,237,237,237,237,0
20241024,183000,87308489,237,237,237,237,0
20241024,182900,87308489,237,237,237,237,0
20241024,182800,87308489,237,237,237,237,0
20241024,182700,87308489,237,237,237,237,0
20241024,182600,87308489,237,237,237,237,0
20241024,182500,87308489,237,237,237,237,0
20241024,182400,87308489,237,237,237,237,0
20241024,182300,87308489,237,237,237,237,0
20241024,182200,87308489,237,237,237,237,0
20241024,182100,87308489,237,237,237,237,0
20241024,182000,87308489,237,237,237,237,0
20241024,181900,87308489,237,237,237,237,0
20241024,181800,87308489,237,237,237,237,0
20241024,181700,87308489,237,237,237,237,0
20241024,181600,87308489,237,237,237,237,0
20241024,181500,87308489,237,237,237,237,0
20241024,181400,87308489,237,237,237,237,0
20241024,181300,87308489,237,237,237,237,1540
20241024,181200,87308489,237,237,237,237,0
20241024,181100,87308489,237,237,237,237,0
20241024,181000,87308489,237,237,237,237,0
20241024,180900,87308489,237,237,237,237,0
20241024,180800,87308489,237,237,237,237,0
20241024,180700,87308489,237,237,237,237,0
20241024,180600,87308489,237,237,237,237,0
20241024,180500,87308489,237,237,237,237,0
20241024,180400,87308489,237,237,237,237,0
20241024,180300,87308489,237,237,237,237,0
20241024,180200,87308489,237,237,237,237,0
20241024,180100,87308489,237,237,237,237,0
20241024,180000,87308489,237,237,237,237,0
20241024,175900,87308489,237,237,237,237,0
20241024,175800,87308489,237,237,237,237,0
20241024,175700,87308489,237,237,237,237,0
20241024,175600,87308489,237,237,237,237,0
20241024,175500,87308489,237,237,237,237,0
20241024,175400,87308489,237,237,237,237,0
20241024,175300,87308489,237,237,237,237,0
20241024,175200,87308489,237,237,237,237,0
20241024,175100,87308489,237,237,237,237,0
20241024,175000,87308489,237,237,237,237,0
20241024,174900,87308489,237,237,237,237,0
20241024,174800,87308489,237,237,237,237,0
20241024,174700,87308489,237,237,237,237,0
20241024,174600,87308489,237,237,237,237,0
20241024,174500,87308489,237,237,237,237,0
20241024,174400,87308489,237,237,237,237,0
20241024,174300,87308489,237,237,237,237,1540
20241024,174200,87308489,237,237,237,237,0
20241024,174100,87308489,237,237,237,237,0
20241024,174000,87308489,237,237,237,237,0
20241024,173900,87308489,237,237,237,237,0
20241024,173800,87308489,237,237,237,237,0
20241024,173700,87308489,237,237,237,237,0
20241024,173600,87308489,237,237,237,237,0
20241024,173500,87308489,237,237,237,237,0
20241024,173400,87308489,237,237,237,237,0
20241024,173300,87308489,237,237,237,237,0
20241024,173200,87308489,237,237,237,237,0
20241024,173100,87308489,237,237,237,237,0
20241024,173000,87308489,237,237,237,237,0
20241024,172900,87308489,237,237,237,237,0
20241024,172800,87308489,237,237,237,237,0
20241024,172700,87308489,237,237,237,237,0
20241024,172600,87308489,237,237,237,237,0
20241024,172500,87308489,237,237,237,237,0
20241024,172400,87308489,237,237,237,237,0
20241024,172300,87308489,237,237,237,237,0
20241024,172200,87308489,237,237,237,237,0
20241024,172100,87308489,237,237,237,237,0
20241024,172000,87308489,237,237,237,237,0
20241024,171900,87308489,237,237,237,237,0
20241024,171800,87308489,237,237,237,237,0
20241024,171700,87308489,237,237,237,237,0
20241024,171600,87308489,237,237,237,237,0
20241024,171500,87308489,237,237,237,237,0
20241024,171400,87308489,237,237,237,237,0
20241024,171300,87308489,237,237,237,237,1540
20241024,171200,87308489,237,237,237,237,0
20241024,171100,87308489,237,237,237,237,0
20241024,171000,87308489,237,237,237,237,0
20241024,170900,87308489,237,237,237,237,0
20241024,170800,87308489,237,237,237,237,0
20241024,170700,87308489,237,237,237,237,0
20241024,170600,87308489,237,237,237,237,0
20241024,170500,87308489,237,237,237,237,0
20241024,170400,87308489,237,237,237,237,0
20241024,170300,87308489,237,237,237,237,0
20241024,170200,87308489,237,237,237,237,0
20241024,170100,87308489,237,237,237,237,0
20241024,170000,87308489,237,237,237,237,0
20241024,165900,87308489,237,237,237,237,0
20241024,165800,87308489,237,237,237,237,0
20241024,165700,87308489,237,237,237,237,0
20241024,165600,87308489,237,237,237,237,0
20241024,165500,87308489,237,237,237,237,0
20241024,165400,87308489,237,237,237,237,0
20241024,165300,87308489,237,237,237,237,0
20241024,165200,87308489,237,237,237,237,0
20241024,165100,87308489,237,237,237,237,0
20241024,165000,87308489,237,237,237,237,0
20241024,164900,87308489,237,237,237,237,0
20241024,164800,87308489,237,237,237,237,0
20241024,164700,87308489,237,237,237,237,0
20241024,164600,87308489,237,237,237,237,0
20241024,164500,87308489,237,237,237,237,0
20241024,164400,87308489,237,237,237,237,0
20241024,164300,87308489,237,237,237,237,1540
20241024,164200,87308489,237,237,237,237,0
20241024,164100,87308489,237,237,237,237,0
20241024,164000,87308489,237,237,237,237,0
20241024,163900,87308489,237,237,237,237,0
20241024,163800,87308489,237,237,237,237,0
20241024,163700,87308489,237,237,237,237,0
20241024,163600,87308489,237,237,237,237,0
20241024,163500,87308489,237,237,237,237,0
20241024,163400,87308489,237,237,237,237,0
20241024,163300,87308489,237,237,237,237,0
20241024,163200,87308489,237,237,237,237,0
20241024,163100,87308489,237,237,237,237,0
20241024,163000,87308489,237,237,237,237,0
20241024,162900,87308489,237,237,237,237,0
20241024,162800,87308489,237,237,237,237,0
20241024,162700,87308489,237,237,237,237,0
20241024,162600,87308489,237,237,237,237,0
20241024,162500,87308489,237,237,237,237,0
20241024,162400,87308489,237,237,237,237,0
20241024,162300,87308489,237,237,237,237,0
20241024,162200,87308489,237,237,237,237,0
20241024,162100,87308489,237,237,237,237,0
20241024,162000,87308489,237,237,237,237,0
20241024,161900,87308489,237,237,237,237,0
20241024,161800,87308489,237,237,237,237,0
20241024,161700,87308489,237,237,237,237,0
20241024,161600,87308489,237,237,237,237,0
20241024,161500,87308489,237,237,237,237,0
20241024,161400,87308489,237,237,237,237,0
20241024,161300,87308489,237,237,237,237,1540
20241024,161200,87308489,237,237,237,237,0
20241024,161100,87308489,237,237,237,237,0
20241024,161000,87308489,237,237,237,237,0
20241024,160900,87308489,237,237,237,237,0
20241024,160800,87308489,237,237,237,237,0
20241024,160700,87308489,237,237,237,237,0
20241024,160600,87308489,237,237,237,237,0
20241024,160500,87308489,237,237,237,237,0
20241024,160400,87308489,237,237,237,237,0
20241024,160300,87308489,237,237,237,237,0
20241024,160200,87308489,237,237,237,237,0
20241024,160100,87308489,237,237,237,237,0
20241024,160000,87308489,237,237,237,237,0
20241024,155900,87308489,237,237,237,237,0
20241024,155800,87308489,237,237,237,237,0
20241024,155700,87308489,237,237,237,237,0
20241024,155600,87308489,237,237,237,237,0
20241024,155500,87308489,237,237,237,237,0
20241024,155400,87308489,237,237,237,237,0
20241024,155300,87308489,237,237,237,237,0
20241024,155200,87308489,237,237,237,237,0
20241024,155100,87308489,237,237,237,237,0
20241024,155000,87308489,237,237,237,237,0
20241024,154900,87308489,237,237,237,237,0
20241024,154800,87308489,237,237,237,237,0
20241024,154700,87308489,237,237,237,237,0
20241024,154600,87308489,237,237,237,237,0
20241024,154500,87308489,237,237,237,237,0
20241024,154400,87308489,237,237,237,237,0
20241024,154300,87308489,237,237,237,237,1540
20241024,154200,87308489,237,237,237,237,0
20241024,154100,87308489,237,237,237,237,0
20241024,154000,87308489,237,237,237,237,0
20241024,153900,87308489,237,237,237,237,0
20241024,153800,87308489,237,237,237,237,0
20241024,153700,87308489,237,237,237,237,0
20241024,153600,87308489,237,237,237,237,0
20241024,153500,87308489,237,237,237,237,0
20241024,153400,87308489,237,237,237,237,0
20241024,153300,87308489,237,237,237,237,0
20241024,153200,87308489,237,237,237,237,0
20241024,153100,87308489,237,237,237,237,0
20241024,153000,87308489,237,237,237,237,1540
20241024,152900,86943509,237,237,237,237,0
20241024,152800,86943509,237,237,237,237,0
20241024,152700,86943509,237,237,237,237,0
20241024,152600,86943509,237,237,237,237,0
20241024,152500,86943509,237,237,237,237,0
20241024,152400,86943509,237,237,237,237,0
20241024,152300,86943509,237,237,237,237,0
20241024,152200,86943509,237,237,237,237,0
20241024,152100,86943509,237,237,237,237,0
20241024,152000,86943509,237,237,237,237,0
20241024,151900,86943509,237,238,238,237,3257
20241024,151800,86171599,237,237,237,237,262
20241024,151700,86109505,237,237,237,237,581
20241024,151600,85971808,237,237,237,237,1
20241024,151500,85971571,236,236,236,236,540
20241024,151400,85844131,237,237,237,237,7338
20241024,151300,84105025,238,238,238,238,1
20241024,151200,84104787,239,239,239,239,540
20241024,151100,83975727,239,239,239,239,1
20241024,151000,83975488,238,237,238,237,8089
20241024,150900,82058372,238,238,238,238,910
20241024,150800,81841792,238,238,238,238,10
20241024,150700,81839412,237,237,237,237,1
20241024,150600,81839175,238,240,240,238,16626
20241024,150500,77875538,240,240,240,240,0
20241024,150400,77875538,240,240,240,240,101
20241024,150300,77851298,240,240,240,240,500
20241024,150200,77731298,241,241,241,241,0
20241024,150100,77731298,241,241,241,241,0
20241024,150000,77731298,241,241,241,241,20
20241024,145900,77726478,241,241,241,241,120
20241024,145800,77697558,241,241,241,241,0
20241024,145700,77697558,241,241,241,241,50
20241024,145600,77685508,241,241,241,241,0
20241024,145500,77685508,241,241,241,241,0
20241024,145400,77685508,241,241,241,241,22
20241024,145300,77680206,241,241,241,241,0
20241024,145200,77680206,241,240,241,240,3
20241024,145100,77679485,241,241,241,241,0
20241024,145000,77679485,241,241,241,241,10
20241024,144900,77677075,241,241,241,241,121
20241024,144800,77647914,241,241,241,241,0
20241024,144700,77647914,241,241,241,241,0
20241024,144600,77647914,241,241,241,241,0
20241024,144500,77647914,241,241,241,241,1
20241024,144400,77647673,241,241,241,241,1
20241024,144300,77647432,240,240,240,240,182
20241024,144200,77603752,240,240,240,240,35
20241024,144100,77595352,240,240,240,240,0
20241024,144000,77595352,240,240,240,240,50
20241024,143900,77583352,240,240,240,240,0
20241024,143800,77583352,240,239,240,239,161
20241024,143700,77544872,241,241,241,241,0
20241024,143600,77544872,241,241,241,241,12
20241024,143500,77541980,239,240,240,239,583
20241024,143400,77402560,241,241,241,241,0
20241024,143300,77402560,241,241,241,241,0
20241024,143200,77402560,241,241,241,241,10
20241024,143100,77400150,241,241,241,241,0
20241024,143000,77400150,241,241,241,241,0
20241024,142900,77400150,241,241,241,241,10
20241024,142800,77397740,240,241,241,240,10246
20241024,142700,74938600,240,240,240,240,45
20241024,142600,74927800,241,241,241,241,1
20241024,142500,74927559,240,240,240,240,10000
20241024,142400,72527559,240,240,240,240,0
20241024,142300,72527559,240,240,240,240,11
20241024,142200,72524919,239,239,239,239,2
20241024,142100,72524441,240,240,240,240,1
20241024,142000,72524201,239,239,239,239,282
20241024,141900,72456803,240,240,240,240,0
20241024,141800,72456803,240,240,240,240,0
20241024,141700,72456803,240,240,240,240,0
20241024,141600,72456803,240,239,240,239,342
20241024,141500,72375063,240,240,240,240,90
20241024,141400,72353463,240,240,240,240,10
20241024,141300,72351063,240,240,240,240,100
20241024,141200,72327063,240,240,240,240,100
20241024,141100,72303063,240,240,240,240,0
20241024,141000,72303063,240,240,240,240,0
20241024,140900,72303063,240,240,240,240,2
20241024,140800,72302583,239,240,240,239,201
20241024,140700,72254543,240,240,240,240,0
20241024,140600,72254543,240,240,240,240,0
20241024,140500,72254543,240,240,240,240,0
20241024,140400,72254543,240,240,240,240,26
20241024,140300,72248303,240,239,240,239,6
20241024,140200,72246865,240,240,240,240,172
20241024,140100,72205585,240,240,240,240,0
20241024,140000,72205585,240,240,240,240,2
20241024,135900,72205105,240,240,240,240,2
20241024,135800,72204625,239,240,240,239,43
20241024,135700,72194340,240,240,240,240,172
20241024,135600,72153060,239,239,239,239,686
20241024,135500,71989106,240,240,240,240,0
20241024,135400,71989106,240,240,240,240,204
20241024,135300,71940146,240,240,240,240,696
20241024,135200,71773106,240,240,240,240,100
20241024,135100,71749106,240,240,240,240,100
20241024,135000,71725106,240,240,240,240,10
20241024,134900,71722706,240,240,240,240,0
20241024,134800,71722706,240,240,240,240,300
20241024,134700,71650706,240,240,240,240,250
20241024,134600,71590706,241,240,241,240,100
20241024,134500,71566656,241,241,241,241,52
20241024,134400,71554124,240,239,240,239,1479
20241024,134300,71200143,240,241,241,240,2
20241024,134200,71199662,241,241,241,241,0
20241024,134100,71199662,241,241,241,241,0
20241024,134000,71199662,241,240,241,240,660
20241024,133900,71041261,240,240,241,239,1477
20241024,133800,70686824,241,241,241,241,1
20241024,133700,70686583,240,240,240,240,439
20241024,133600,70581223,241,241,241,241,0
20241024,133500,70581223,241,241,241,241,0
20241024,133400,70581223,241,241,241,241,4
20241024,133300,70580259,241,241,241,241,0
20241024,133200,70580259,241,241,241,241,10
20241024,133100,70577849,241,241,241,241,3
20241024,133000,70577126,241,241,241,241,1
20241024,132900,70576885,240,240,240,240,0
20241024,132800,70576885,240,240,240,240,11381
20241024,132700,67845445,241,241,241,241,0
20241024,132600,67845445,241,241,241,241,0
20241024,132500,67845445,241,241,241,241,0
20241024,132400,67845445,241,241,241,241,0
20241024,132300,67845445,241,241,241,241,0
20241024,132200,67845445,241,241,241,241,0
20241024,132100,67845445,241,241,241,241,0
20241024,132000,67845445,241,241,241,241,1
20241024,131900,67845204,241,241,241,241,0
20241024,131800,67845204,241,241,241,241,0
20241024,131700,67845204,241,241,241,241,0
20241024,131600,67845204,241,241,241,241,11
20241024,131500,67842553,241,241,241,241,0
20241024,131400,67842553,241,241,241,241,0
20241024,131300,67842553,241,241,241,241,0
20241024,131200,67842553,241,240,241,240,4
20241024,131100,67841591,241,241,241,241,99
20241024,131000,67817732,241,241,241,241,0
20241024,130900,67817732,241,241,241,241,0
20241024,130800,67817732,241,241,241,241,504
20241024,130700,67696268,241,241,241,241,7
20241024,130600,67694581,241,241,241,241,200
20241024,130500,67646381,241,241,241,241,7
20241024,130400,67644694,241,241,241,241,300
20241024,130300,67572394,241,241,241,241,0
20241024,130200,67572394,241,241,241,241,0
20241024,130100,67572394,241,241,241,241,51
20241024,130000,67560103,242,242,242,242,0
20241024,125900,67560103,242,242,242,242,10
20241024,125800,67557683,242,242,242,242,0
20241024,125700,67557683,242,242,242,242,2
20241024,125600,67557199,242,242,242,242,0
20241024,125500,67557199,242,242,242,242,3
20241024,125400,67556473,241,241,241,241,0
20241024,125300,67556473,241,241,241,241,0
20241024,125200,67556473,241,241,241,241,0
20241024,125100,67556473,241,242,242,241,12
20241024,125000,67553579,240,240,240,240,0
20241024,124900,67553579,240,240,240,240,0
20241024,124800,67553579,240,240,240,240,0
20241024,124700,67553579,240,240,240,240,0
20241024,124600,67553579,240,240,240,240,1
20241024,124500,67553339,240,240,240,240,0
20241024,124400,67553339,240,240,240,240,0
20241024,124300,67553339,240,240,240,240,0
20241024,124200,67553339,240,240,240,240,0
20241024,124100,67553339,240,240,240,240,0
20241024,124000,67553339,240,240,241,240,1493
20241024,123900,67194981,241,241,241,241,1019
20241024,123800,66949402,241,241,241,241,9873
20241024,123700,64570009,241,241,241,241,56
20241024,123600,64556513,241,241,241,241,1500
20241024,123500,64195013,242,242,242,242,0
20241024,123400,64195013,242,242,242,242,3
20241024,123300,64194287,242,242,242,242,0
20241024,123200,64194287,242,242,242,242,100
20241024,123100,64170087,242,242,242,242,990
20241024,123000,63930507,243,243,243,243,0
20241024,122900,63930507,243,243,243,243,1
20241024,122800,63930264,243,243,243,243,1000
20241024,122700,63687264,243,243,243,243,1
20241024,122600,63687021,241,241,241,241,0
20241024,122500,63687021,241,241,241,241,15
20241024,122400,63683406,241,243,243,241,30009
20241024,122300,56450675,243,243,243,243,0
20241024,122200,56450675,243,243,243,243,0
20241024,122100,56450675,243,243,243,243,0
20241024,122000,56450675,243,243,243,243,100
20241024,121900,56426375,242,242,242,242,0
20241024,121800,56426375,242,242,242,242,0
20241024,121700,56426375,242,242,242,242,508
20241024,121600,56303439,242,242,242,242,0
20241024,121500,56303439,242,242,242,242,0
20241024,121400,56303439,242,242,242,242,0
20241024,121300,56303439,242,242,242,242,0
20241024,121200,56303439,242,242,242,242,0
20241024,121100,56303439,242,242,242,242,0
20241024,121000,56303439,242,242,242,242,0
20241024,120900,56303439,242,242,242,242,0
20241024,120800,56303439,242,242,242,242,0
20241024,120700,56303439,242,242,242,242,0
20241024,120600,56303439,242,242,242,242,0
20241024,120500,56303439,242,242,242,242,0
20241024,120400,56303439,242,242,242,242,0
20241024,120300,56303439,242,242,242,242,1372
20241024,120200,55971415,243,243,243,243,0
20241024,120100,55971415,243,243,243,243,0
20241024,120000,55971415,243,243,243,243,0
20241024,115900,55971415,243,243,243,243,0
20241024,115800,55971415,243,243,243,243,87
20241024,115700,55950274,242,242,242,242,0
20241024,115600,55950274,242,242,242,242,0
20241024,115500,55950274,242,242,242,242,0
20241024,115400,55950274,242,242,242,242,110
20241024,115300,55923654,244,244,244,244,0
20241024,115200,55923654,244,244,244,244,0
20241024,115100,55923654,244,244,244,244,0
20241024,115000,55923654,244,244,244,244,0
20241024,114900,55923654,244,244,244,244,0
20241024,114800,55923654,244,243,244,242,4887
20241024,114700,54740977,244,244,244,244,0
20241024,114600,54740977,244,244,244,244,10
20241024,114500,54738537,244,244,244,244,0
20241024,114400,54738537,244,244,244,244,16
20241024,114300,54734633,242,242,242,242,0
20241024,114200,54734633,242,242,242,242,10
20241024,114100,54732213,242,243,243,242,16
20241024,114000,54728333,243,243,243,243,0
20241024,113900,54728333,243,243,243,243,447
20241024,113800,54619712,243,243,243,243,2785
20241024,113700,53942957,243,243,243,243,0
20241024,113600,53942957,243,243,243,243,0
20241024,113500,53942957,243,244,244,243,21
20241024,113400,53937853,244,243,244,243,696
20241024,113300,53768279,243,243,243,243,0
20241024,113200,53768279,243,243,243,243,0
20241024,113100,53768279,243,243,243,243,0
20241024,113000,53768279,243,243,243,243,50
20241024,112900,53756129,243,243,243,243,0
20241024,112800,53756129,243,243,243,243,0
20241024,112700,53756129,243,244,244,243,1872
20241024,112600,53300120,245,245,245,245,0
20241024,112500,53300120,245,245,245,245,0
20241024,112400,53300120,245,245,245,245,0
20241024,112300,53300120,245,245,245,245,0
20241024,112200,53300120,245,245,245,245,1
20241024,112100,53299875,245,245,245,245,22
20241024,112000,53294485,244,244,244,244,0
20241024,111900,53294485,244,244,244,244,0
20241024,111800,53294485,244,244,244,244,0
20241024,111700,53294485,244,244,244,244,0
20241024,111600,53294485,244,244,244,244,0
20241024,111500,53294485,244,244,244,244,0
20241024,111400,53294485,244,244,244,244,150
20241024,111300,53257885,244,244,244,244,0
20241024,111200,53257885,244,244,244,244,1737
20241024,111100,52834057,244,244,244,244,1
20241024,111000,52833813,244,244,244,244,0
20241024,110900,52833813,244,244,244,244,2049
20241024,110800,52333857,243,243,243,243,0
20241024,110700,52333857,243,243,243,243,0
20241024,110600,52333857,243,243,243,243,0
20241024,110500,52333857,243,243,243,243,100
20241024,110400,52309557,244,244,244,244,0
20241024,110300,52309557,244,244,244,244,0
20241024,110200,52309557,244,244,244,244,655
20241024,110100,52149737,245,245,245,245,0
20241024,110000,52149737,245,245,245,245,0
20241024,105900,52149737,245,245,245,245,0
20241024,105800,52149737,245,245,245,245,5
20241024,105700,52148512,244,244,244,244,0
20241024,105600,52148512,244,244,244,244,0
20241024,105500,52148512,244,244,244,244,35
20241024,105400,52139972,244,244,244,244,100
20241024,105300,52115572,244,244,244,244,172
20241024,105200,52073604,244,244,244,244,0
20241024,105100,52073604,244,244,244,244,20
20241024,105000,52068724,244,244,244,244,0
20241024,104900,52068724,244,244,244,244,0
20241024,104800,52068724,244,244,244,244,0
20241024,104700,52068724,244,244,244,244,8
20241024,104600,52066772,243,243,243,243,0
20241024,104500,52066772,243,243,243,243,28
20241024,104400,52059968,243,243,243,243,0
20241024,104300,52059968,243,243,243,243,0
20241024,104200,52059968,243,243,243,243,0
20241024,104100,52059968,243,243,243,243,100
20241024,104000,52035668,243,243,243,243,0
20241024,103900,52035668,243,243,243,243,0
20241024,103800,52035668,243,243,243,243,0
20241024,103700,52035668,243,243,243,243,181
20241024,103600,51991685,245,245,245,245,0
20241024,103500,51991685,245,245,245,245,0
20241024,103400,51991685,245,245,245,245,10
20241024,103300,51989235,244,244,244,244,0
20241024,103200,51989235,244,244,244,244,18
20241024,103100,51984843,242,242,242,242,0
20241024,103000,51984843,242,242,242,242,0
20241024,102900,51984843,242,242,242,242,0
20241024,102800,51984843,242,242,242,242,100
20241024,102700,51960643,242,244,244,242,15000
20241024,102600,48313053,244,244,244,244,0
20241024,102500,48313053,244,244,244,244,0
20241024,102400,48313053,244,246,246,244,6484
20241024,102300,46727324,246,246,246,246,0
20241024,102200,46727324,246,246,246,246,0
20241024,102100,46727324,246,246,246,246,0
20241024,102000,46727324,246,246,246,246,100
20241024,101900,46702724,246,246,246,246,200
20241024,101800,46653524,247,247,247,247,0
20241024,101700,46653524,247,247,247,247,0
20241024,101600,46653524,247,247,247,247,0
20241024,101500,46653524,247,247,247,247,0
20241024,101400,46653524,247,247,247,247,8147
20241024,101300,44641215,246,246,246,246,386
20241024,101200,44546259,246,247,247,246,215
20241024,101100,44493355,248,248,248,248,10
20241024,101000,44490875,248,248,248,248,0
20241024,100900,44490875,248,248,248,248,15
20241024,100800,44487155,248,248,248,248,0
20241024,100700,44487155,248,248,248,248,0
20241024,100600,44487155,248,248,248,248,2
20241024,100500,44486659,246,246,246,246,0
20241024,100400,44486659,246,246,246,246,0
20241024,100300,44486659,246,246,246,246,4130
20241024,100200,43470679,246,248,248,246,27
20241024,100100,43464023,246,246,246,246,0
20241024,100000,43464023,246,246,246,246,0
20241024,095900,43464023,246,246,246,246,3
20241024,095800,43463285,246,246,246,246,0
20241024,095700,43463285,246,246,246,246,0
20241024,095600,43463285,246,246,246,246,0
20241024,095500,43463285,246,246,246,246,13
20241024,095400,43460087,246,246,246,246,1000
20241024,095300,43214087,246,246,246,246,0
20241024,095200,43214087,246,246,246,246,100
20241024,095100,43189487,248,248,248,248,0
20241024,095000,43189487,248,248,248,248,0
20241024,094900,43189487,248,248,248,248,0
20241024,094800,43189487,248,248,248,248,12
20241024,094700,43186511,246,246,246,246,1017
20241024,094600,42936329,246,248,248,246,172
20241024,094500,42894013,248,248,248,248,9
20241024,094400,42891781,248,248,248,248,233
20241024,094300,42833997,248,248,249,248,4769
20241024,094200,41651284,248,248,249,244,16400
20241024,094100,37587639,247,247,247,247,423
20241024,094000,37483158,246,246,247,246,303
20241024,093900,37408617,246,246,246,246,5000
20241024,093800,36178617,246,246,246,246,3031
20241024,093700,35432991,246,246,246,245,161
20241024,093600,35393395,246,244,246,243,3903
20241024,093500,34440002,243,243,243,243,20
20241024,093400,34435142,244,244,244,244,16
20241024,093300,34431238,244,244,244,244,41
20241024,093200,34421234,244,244,244,244,1
20241024,093100,34420990,244,245,245,244,4101
20241024,093000,33420343,245,244,245,244,3028
20241024,092900,32681504,245,245,245,245,0
20241024,092800,32681504,245,243,245,243,5840
20241024,092700,31262382,245,245,245,245,0
20241024,092600,31262382,245,245,245,243,521
20241024,092500,31135733,245,245,245,245,0
20241024,092400,31135733,245,245,245,245,0
20241024,092300,31135733,245,244,245,244,7
20241024,092200,31134021,245,245,245,245,86
20241024,092100,31112951,244,244,244,244,0
20241024,092000,31112951,244,242,244,242,686
20241024,091900,30946246,244,244,244,244,0
20241024,091800,30946246,244,242,244,242,3581
20241024,091700,30079642,244,244,244,244,0
20241024,091600,30079642,244,244,244,242,19514
20241024,091500,25357222,244,244,244,244,21
20241024,091400,25352098,243,244,244,243,317
20241024,091300,25274967,245,244,245,243,1245
20241024,091200,24972425,245,245,245,245,100
20241024,091100,24947925,245,245,245,244,235
20241024,091000,24890364,244,244,244,243,2395
20241024,090900,24306086,243,243,243,242,321
20241024,090800,24228183,245,244,245,244,118
20241024,090700,24199389,245,245,245,245,13052
20241024,090600,21001649,244,243,244,243,9168
20241024,090500,18765657,243,242,243,242,11100
20241024,090400,16068457,240,240,240,240,3674
20241024,090300,15186697,240,241,241,240,9936
20241024,090200,12796292,241,241,243,241,13137
20241024,090100,9622640,241,240,241,240,5517
20241024,090000,8297520,240,240,240,240,34573