KissMeData/040350/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191300,152257997,484,484,484,484,11986
20231024,191200,152257997,484,484,484,484,0
20231024,191100,152257997,484,484,484,484,0
20231024,191000,152257997,484,484,484,484,0
20231024,190900,152257997,484,484,484,484,0
20231024,190800,152257997,484,484,484,484,0
20231024,190700,152257997,484,484,484,484,0
20231024,190600,152257997,484,484,484,484,0
20231024,190500,152257997,484,484,484,484,0
20231024,190400,152257997,484,484,484,484,0
20231024,190300,152257997,484,484,484,484,0
20231024,190200,152257997,484,484,484,484,0
20231024,190100,152257997,484,484,484,484,0
20231024,190000,152257997,484,484,484,484,0
20231024,185900,152257997,484,484,484,484,0
20231024,185800,152257997,484,484,484,484,0
20231024,185700,152257997,484,484,484,484,0
20231024,185600,152257997,484,484,484,484,0
20231024,185500,152257997,484,484,484,484,0
20231024,185400,152257997,484,484,484,484,0
20231024,185300,152257997,484,484,484,484,0
20231024,185200,152257997,484,484,484,484,0
20231024,185100,152257997,484,484,484,484,0
20231024,185000,152257997,484,484,484,484,0
20231024,184900,152257997,484,484,484,484,0
20231024,184800,152257997,484,484,484,484,0
20231024,184700,152257997,484,484,484,484,0
20231024,184600,152257997,484,484,484,484,0
20231024,184500,152257997,484,484,484,484,0
20231024,184400,152257997,484,484,484,484,0
20231024,184300,152257997,484,484,484,484,11986
20231024,184200,152257997,484,484,484,484,0
20231024,184100,152257997,484,484,484,484,0
20231024,184000,152257997,484,484,484,484,0
20231024,183900,152257997,484,484,484,484,0
20231024,183800,152257997,484,484,484,484,0
20231024,183700,152257997,484,484,484,484,0
20231024,183600,152257997,484,484,484,484,0
20231024,183500,152257997,484,484,484,484,0
20231024,183400,152257997,484,484,484,484,0
20231024,183300,152257997,484,484,484,484,0
20231024,183200,152257997,484,484,484,484,0
20231024,183100,152257997,484,484,484,484,0
20231024,183000,152257997,484,484,484,484,0
20231024,182900,152257997,484,484,484,484,0
20231024,182800,152257997,484,484,484,484,0
20231024,182700,152257997,484,484,484,484,0
20231024,182600,152257997,484,484,484,484,0
20231024,182500,152257997,484,484,484,484,0
20231024,182400,152257997,484,484,484,484,0
20231024,182300,152257997,484,484,484,484,0
20231024,182200,152257997,484,484,484,484,0
20231024,182100,152257997,484,484,484,484,0
20231024,182000,152257997,484,484,484,484,0
20231024,181900,152257997,484,484,484,484,0
20231024,181800,152257997,484,484,484,484,0
20231024,181700,152257997,484,484,484,484,0
20231024,181600,152257997,484,484,484,484,0
20231024,181500,152257997,484,484,484,484,0
20231024,181400,152257997,484,484,484,484,0
20231024,181300,152257997,484,484,484,484,11986
20231024,181200,152257997,484,484,484,484,0
20231024,181100,152257997,484,484,484,484,0
20231024,181000,152257997,484,484,484,484,0
20231024,180900,152257997,484,484,484,484,0
20231024,180800,152257997,484,484,484,484,0
20231024,180700,152257997,484,484,484,484,0
20231024,180600,152257997,484,484,484,484,0
20231024,180500,152257997,484,484,484,484,0
20231024,180400,152257997,484,484,484,484,0
20231024,180300,152257997,484,484,484,484,0
20231024,180200,152257997,484,484,484,484,0
20231024,180100,152257997,484,484,484,484,0
20231024,180000,152257997,484,484,484,484,0
20231024,175900,152257997,484,484,484,484,0
20231024,175800,152257997,484,484,484,484,0
20231024,175700,152257997,484,484,484,484,0
20231024,175600,152257997,484,484,484,484,0
20231024,175500,152257997,484,484,484,484,0
20231024,175400,152257997,484,484,484,484,0
20231024,175300,152257997,484,484,484,484,0
20231024,175200,152257997,484,484,484,484,0
20231024,175100,152257997,484,484,484,484,0
20231024,175000,152257997,484,484,484,484,0
20231024,174900,152257997,484,484,484,484,0
20231024,174800,152257997,484,484,484,484,0
20231024,174700,152257997,484,484,484,484,0
20231024,174600,152257997,484,484,484,484,0
20231024,174500,152257997,484,484,484,484,0
20231024,174400,152257997,484,484,484,484,0
20231024,174300,152257997,484,484,484,484,11986
20231024,174200,152257997,484,484,484,484,0
20231024,174100,152257997,484,484,484,484,0
20231024,174000,152257997,484,484,484,484,0
20231024,173900,152257997,484,484,484,484,0
20231024,173800,152257997,484,484,484,484,0
20231024,173700,152257997,484,484,484,484,0
20231024,173600,152257997,484,484,484,484,0
20231024,173500,152257997,484,484,484,484,0
20231024,173400,152257997,484,484,484,484,0
20231024,173300,152257997,484,484,484,484,0
20231024,173200,152257997,484,484,484,484,0
20231024,173100,152257997,484,484,484,484,0
20231024,173000,152257997,484,484,484,484,0
20231024,172900,152257997,484,484,484,484,0
20231024,172800,152257997,484,484,484,484,0
20231024,172700,152257997,484,484,484,484,0
20231024,172600,152257997,484,484,484,484,0
20231024,172500,152257997,484,484,484,484,0
20231024,172400,152257997,484,484,484,484,0
20231024,172300,152257997,484,484,484,484,0
20231024,172200,152257997,484,484,484,484,0
20231024,172100,152257997,484,484,484,484,0
20231024,172000,152257997,484,484,484,484,0
20231024,171900,152257997,484,484,484,484,0
20231024,171800,152257997,484,484,484,484,0
20231024,171700,152257997,484,484,484,484,0
20231024,171600,152257997,484,484,484,484,0
20231024,171500,152257997,484,484,484,484,0
20231024,171400,152257997,484,484,484,484,0
20231024,171300,152257997,484,484,484,484,11986
20231024,171200,152257997,484,484,484,484,0
20231024,171100,152257997,484,484,484,484,0
20231024,171000,152257997,484,484,484,484,0
20231024,170900,152257997,484,484,484,484,0
20231024,170800,152257997,484,484,484,484,0
20231024,170700,152257997,484,484,484,484,0
20231024,170600,152257997,484,484,484,484,0
20231024,170500,152257997,484,484,484,484,0
20231024,170400,152257997,484,484,484,484,0
20231024,170300,152257997,484,484,484,484,0
20231024,170200,152257997,484,484,484,484,0
20231024,170100,152257997,484,484,484,484,0
20231024,170000,152257997,484,484,484,484,0
20231024,165900,152257997,484,484,484,484,0
20231024,165800,152257997,484,484,484,484,0
20231024,165700,152257997,484,484,484,484,0
20231024,165600,152257997,484,484,484,484,0
20231024,165500,152257997,484,484,484,484,0
20231024,165400,152257997,484,484,484,484,0
20231024,165300,152257997,484,484,484,484,0
20231024,165200,152257997,484,484,484,484,0
20231024,165100,152257997,484,484,484,484,0
20231024,165000,152257997,484,484,484,484,0
20231024,164900,152257997,484,484,484,484,0
20231024,164800,152257997,484,484,484,484,0
20231024,164700,152257997,484,484,484,484,0
20231024,164600,152257997,484,484,484,484,0
20231024,164500,152257997,484,484,484,484,0
20231024,164400,152257997,484,484,484,484,0
20231024,164300,152257997,484,484,484,484,11986
20231024,164200,152257997,484,484,484,484,0
20231024,164100,152257997,484,484,484,484,0
20231024,164000,152257997,484,484,484,484,0
20231024,163900,152257997,484,484,484,484,0
20231024,163800,152257997,484,484,484,484,0
20231024,163700,152257997,484,484,484,484,0
20231024,163600,152257997,484,484,484,484,0
20231024,163500,152257997,484,484,484,484,0
20231024,163400,152257997,484,484,484,484,0
20231024,163300,152257997,484,484,484,484,0
20231024,163200,152257997,484,484,484,484,0
20231024,163100,152257997,484,484,484,484,0
20231024,163000,152257997,484,484,484,484,0
20231024,162900,152257997,484,484,484,484,0
20231024,162800,152257997,484,484,484,484,0
20231024,162700,152257997,484,484,484,484,0
20231024,162600,152257997,484,484,484,484,0
20231024,162500,152257997,484,484,484,484,0
20231024,162400,152257997,484,484,484,484,0
20231024,162300,152257997,484,484,484,484,0
20231024,162200,152257997,484,484,484,484,0
20231024,162100,152257997,484,484,484,484,0
20231024,162000,152257997,484,484,484,484,0
20231024,161900,152257997,484,484,484,484,0
20231024,161800,152257997,484,484,484,484,0
20231024,161700,152257997,484,484,484,484,0
20231024,161600,152257997,484,484,484,484,0
20231024,161500,152257997,484,484,484,484,0
20231024,161400,152257997,484,484,484,484,0
20231024,161300,152257997,484,484,484,484,11986
20231024,161200,152257997,484,484,484,484,0
20231024,161100,152257997,484,484,484,484,0
20231024,161000,152257997,484,484,484,484,0
20231024,160900,152257997,484,484,484,484,0
20231024,160800,152257997,484,484,484,484,0
20231024,160700,152257997,484,484,484,484,0
20231024,160600,152257997,484,484,484,484,0
20231024,160500,152257997,484,484,484,484,0
20231024,160400,152257997,484,484,484,484,0
20231024,160300,152257997,484,484,484,484,0
20231024,160200,152257997,484,484,484,484,0
20231024,160100,152257997,484,484,484,484,0
20231024,160000,152257997,484,484,484,484,0
20231024,155900,152257997,484,484,484,484,0
20231024,155800,152257997,484,484,484,484,0
20231024,155700,152257997,484,484,484,484,0
20231024,155600,152257997,484,484,484,484,0
20231024,155500,152257997,484,484,484,484,0
20231024,155400,152257997,484,484,484,484,0
20231024,155300,152257997,484,484,484,484,0
20231024,155200,152257997,484,484,484,484,0
20231024,155100,152257997,484,484,484,484,0
20231024,155000,152257997,484,484,484,484,0
20231024,154900,152257997,484,484,484,484,0
20231024,154800,152257997,484,484,484,484,0
20231024,154700,152257997,484,484,484,484,0
20231024,154600,152257997,484,484,484,484,0
20231024,154500,152257997,484,484,484,484,0
20231024,154400,152257997,484,484,484,484,0
20231024,154300,152257997,484,484,484,484,11986
20231024,154200,152257997,484,484,484,484,0
20231024,154100,152257997,484,484,484,484,0
20231024,154000,152257997,484,484,484,484,0
20231024,153900,152257997,484,484,484,484,0
20231024,153800,152257997,484,484,484,484,0
20231024,153700,152257997,484,484,484,484,0
20231024,153600,152257997,484,484,484,484,0
20231024,153500,152257997,484,484,484,484,0
20231024,153400,152257997,484,484,484,484,0
20231024,153300,152257997,484,484,484,484,0
20231024,153200,152257997,484,484,484,484,0
20231024,153100,152257997,484,484,484,484,0
20231024,153000,152257997,484,484,484,484,11986
20231024,152900,146456773,480,480,480,480,0
20231024,152800,146456773,480,480,480,480,0
20231024,152700,146456773,480,480,480,480,0
20231024,152600,146456773,480,480,480,480,0
20231024,152500,146456773,480,480,480,480,0
20231024,152400,146456773,480,480,480,480,0
20231024,152300,146456773,480,480,480,480,0
20231024,152200,146456773,480,480,480,480,0
20231024,152100,146456773,480,480,480,480,0
20231024,152000,146456773,480,480,480,480,0
20231024,151900,146456773,480,476,480,475,1585
20231024,151800,145702470,481,481,481,481,0
20231024,151700,145702470,481,481,481,481,0
20231024,151600,145702470,481,481,481,476,6099
20231024,151500,142768905,481,476,481,475,937
20231024,151400,142323089,481,481,481,481,1
20231024,151300,142322608,476,476,476,476,0
20231024,151200,142322608,476,476,476,476,319
20231024,151100,142170764,481,481,481,481,10
20231024,151000,142165954,476,476,476,476,12431
20231024,150900,136248798,476,478,478,476,1000
20231024,150800,135771810,483,483,483,483,0
20231024,150700,135771810,483,482,483,482,400
20231024,150600,135578995,477,478,478,477,3857
20231024,150500,133738587,483,483,483,483,0
20231024,150400,133738587,483,483,483,483,0
20231024,150300,133738587,483,483,483,483,0
20231024,150200,133738587,483,482,483,482,10
20231024,150100,133733761,483,483,483,483,10
20231024,150000,133728931,478,484,484,478,510
20231024,145900,133484353,480,483,484,480,1011
20231024,145800,132998776,484,484,484,484,0
20231024,145700,132998776,484,484,484,484,0
20231024,145600,132998776,484,484,484,484,0
20231024,145500,132998776,484,484,484,484,0
20231024,145400,132998776,484,484,484,484,0
20231024,145300,132998776,484,483,484,481,13
20231024,145200,132992490,484,484,484,484,10
20231024,145100,132987650,481,482,484,481,15
20231024,145000,132980401,483,483,483,483,1
20231024,144900,132979918,484,484,484,484,0
20231024,144800,132979918,484,484,484,484,100
20231024,144700,132931518,484,484,484,484,10
20231024,144600,132926678,484,484,484,484,0
20231024,144500,132926678,484,484,484,484,0
20231024,144400,132926678,484,484,484,484,0
20231024,144300,132926678,484,483,484,479,80
20231024,144200,132888297,484,484,484,484,0
20231024,144100,132888297,484,484,484,484,62
20231024,144000,132858289,484,484,484,484,0
20231024,143900,132858289,484,484,484,484,62
20231024,143800,132828281,484,484,484,484,0
20231024,143700,132828281,484,484,484,484,0
20231024,143600,132828281,484,484,484,484,500
20231024,143500,132586281,485,485,485,485,0
20231024,143400,132586281,485,484,485,484,3
20231024,143300,132584828,484,485,485,484,52
20231024,143200,132559610,484,484,484,484,2
20231024,143100,132558642,485,485,485,485,6
20231024,143000,132555732,485,485,485,485,1
20231024,142900,132555247,486,486,486,486,0
20231024,142800,132555247,486,486,486,486,0
20231024,142700,132555247,486,486,486,486,0
20231024,142600,132555247,486,486,486,486,0
20231024,142500,132555247,486,485,486,485,101
20231024,142400,132506261,486,486,486,486,0
20231024,142300,132506261,486,486,486,486,0
20231024,142200,132506261,486,486,486,486,0
20231024,142100,132506261,486,486,486,484,2502
20231024,142000,131295288,487,484,488,484,6004
20231024,141900,128376159,485,485,485,485,0
20231024,141800,128376159,485,485,485,485,0
20231024,141700,128376159,485,485,485,485,1
20231024,141600,128375674,485,485,485,485,0
20231024,141500,128375674,485,485,485,485,0
20231024,141400,128375674,485,485,485,485,0
20231024,141300,128375674,485,485,485,485,0
20231024,141200,128375674,485,485,485,485,0
20231024,141100,128375674,485,485,485,485,0
20231024,141000,128375674,485,485,485,485,0
20231024,140900,128375674,485,484,486,484,3400
20231024,140800,126729571,484,483,484,483,102
20231024,140700,126680204,483,483,483,483,69
20231024,140600,126646877,484,484,484,484,0
20231024,140500,126646877,484,484,484,484,0
20231024,140400,126646877,484,484,484,484,0
20231024,140300,126646877,484,484,484,484,0
20231024,140200,126646877,484,484,484,484,5273
20231024,140100,124094745,484,483,484,483,50
20231024,140000,124070584,483,483,483,483,311
20231024,135900,123920371,484,484,484,484,0
20231024,135800,123920371,484,483,484,483,50
20231024,135700,123896208,483,484,484,483,464
20231024,135600,123672095,484,484,484,484,0
20231024,135500,123672095,484,483,484,483,999
20231024,135400,123189478,483,483,483,483,0
20231024,135300,123189478,483,483,483,483,1
20231024,135200,123188995,481,481,481,481,95
20231024,135100,123143300,483,483,483,483,0
20231024,135000,123143300,483,483,483,482,1150
20231024,134900,122588900,483,483,483,483,0
20231024,134800,122588900,483,483,483,483,0
20231024,134700,122588900,483,483,483,483,2429
20231024,134600,121415693,483,484,484,480,162
20231024,134500,121337619,484,484,484,484,0
20231024,134400,121337619,484,484,484,484,0
20231024,134300,121337619,484,482,485,482,13614
20231024,134200,114761090,482,481,482,481,4000
20231024,134100,112836021,481,481,481,481,0
20231024,134000,112836021,481,481,481,481,0
20231024,133900,112836021,481,481,481,481,69
20231024,133800,112802832,481,481,481,481,1690
20231024,133700,111989942,481,481,481,481,0
20231024,133600,111989942,481,481,481,481,9
20231024,133500,111985613,481,481,481,481,101
20231024,133400,111937032,477,477,477,477,80
20231024,133300,111898872,481,480,481,480,2040
20231024,133200,110919572,476,478,478,476,13515
20231024,133100,104485327,481,481,481,476,3801
20231024,133000,102657606,481,481,481,481,0
20231024,132900,102657606,481,481,481,481,0
20231024,132800,102657606,481,481,481,481,0
20231024,132700,102657606,481,481,481,481,0
20231024,132600,102657606,481,481,481,481,50
20231024,132500,102633556,476,476,476,476,256
20231024,132400,102511700,481,481,481,481,1
20231024,132300,102511219,481,481,481,481,0
20231024,132200,102511219,481,481,481,481,0
20231024,132100,102511219,481,480,481,480,180
20231024,132000,102424812,476,476,476,476,256
20231024,131900,102302956,481,481,481,481,0
20231024,131800,102302956,481,481,481,481,0
20231024,131700,102302956,481,481,481,481,0
20231024,131600,102302956,481,481,481,481,100
20231024,131500,102254856,475,476,476,475,10000
20231024,131400,97500723,481,481,481,481,10
20231024,131300,97495913,476,476,476,476,0
20231024,131200,97495913,476,477,477,476,4436
20231024,131100,95381950,481,481,481,481,0
20231024,131000,95381950,481,481,481,481,0
20231024,130900,95381950,481,481,481,481,0
20231024,130800,95381950,481,481,481,481,0
20231024,130700,95381950,481,481,481,481,0
20231024,130600,95381950,481,481,481,481,0
20231024,130500,95381950,481,481,481,481,0
20231024,130400,95381950,481,481,481,481,0
20231024,130300,95381950,481,481,481,481,0
20231024,130200,95381950,481,481,481,481,0
20231024,130100,95381950,481,481,481,481,0
20231024,130000,95381950,481,481,481,481,0
20231024,125900,95381950,481,481,481,481,0
20231024,125800,95381950,481,480,481,480,70
20231024,125700,95348330,477,477,477,477,121
20231024,125600,95290613,481,481,481,481,0
20231024,125500,95290613,481,481,481,481,0
20231024,125400,95290613,481,481,481,481,0
20231024,125300,95290613,481,481,481,481,0
20231024,125200,95290613,481,481,481,481,0
20231024,125100,95290613,481,481,481,481,0
20231024,125000,95290613,481,481,481,481,0
20231024,124900,95290613,481,481,481,481,0
20231024,124800,95290613,481,481,481,481,0
20231024,124700,95290613,481,481,481,481,0
20231024,124600,95290613,481,481,481,481,0
20231024,124500,95290613,481,480,481,480,300
20231024,124400,95146587,477,477,477,477,0
20231024,124300,95146587,477,477,477,477,4097
20231024,124200,93192318,481,481,481,481,0
20231024,124100,93192318,481,481,481,481,0
20231024,124000,93192318,481,481,481,481,0
20231024,123900,93192318,481,481,481,481,0
20231024,123800,93192318,481,481,481,481,0
20231024,123700,93192318,481,481,481,481,0
20231024,123600,93192318,481,481,481,481,0
20231024,123500,93192318,481,481,481,481,0
20231024,123400,93192318,481,481,481,481,0
20231024,123300,93192318,481,481,481,481,0
20231024,123200,93192318,481,481,481,481,0
20231024,123100,93192318,481,481,481,481,0
20231024,123000,93192318,481,481,481,481,0
20231024,122900,93192318,481,480,481,476,2721
20231024,122800,91896227,475,480,480,475,2500
20231024,122700,90706502,481,481,481,481,0
20231024,122600,90706502,481,481,481,481,0
20231024,122500,90706502,481,481,481,481,0
20231024,122400,90706502,481,481,481,481,0
20231024,122300,90706502,481,481,481,481,0
20231024,122200,90706502,481,481,481,481,207
20231024,122100,90606935,482,482,482,482,0
20231024,122000,90606935,482,482,482,482,0
20231024,121900,90606935,482,482,482,482,0
20231024,121800,90606935,482,482,482,482,0
20231024,121700,90606935,482,482,482,482,0
20231024,121600,90606935,482,482,482,482,0
20231024,121500,90606935,482,482,482,482,0
20231024,121400,90606935,482,482,482,482,0
20231024,121300,90606935,482,482,482,482,0
20231024,121200,90606935,482,482,482,482,0
20231024,121100,90606935,482,482,482,482,0
20231024,121000,90606935,482,482,482,482,0
20231024,120900,90606935,482,482,482,482,100
20231024,120800,90558735,482,482,482,482,0
20231024,120700,90558735,482,482,482,482,0
20231024,120600,90558735,482,482,482,482,50
20231024,120500,90534635,482,482,482,482,40
20231024,120400,90515355,482,482,482,482,2000
20231024,120300,89551355,482,482,482,482,1300
20231024,120200,88924755,482,482,482,481,32699
20231024,120100,73193837,481,481,481,481,10525
20231024,120000,68131312,481,481,481,481,0
20231024,115900,68131312,481,481,481,481,0
20231024,115800,68131312,481,481,481,481,0
20231024,115700,68131312,481,481,481,481,0
20231024,115600,68131312,481,481,481,481,0
20231024,115500,68131312,481,481,481,481,0
20231024,115400,68131312,481,481,481,481,0
20231024,115300,68131312,481,481,481,481,0
20231024,115200,68131312,481,481,481,481,0
20231024,115100,68131312,481,481,481,481,10
20231024,115000,68126502,481,481,481,481,0
20231024,114900,68126502,481,481,481,481,0
20231024,114800,68126502,481,481,481,481,1
20231024,114700,68126021,481,481,481,481,0
20231024,114600,68126021,481,481,481,481,0
20231024,114500,68126021,481,481,481,481,0
20231024,114400,68126021,481,481,481,481,2000
20231024,114300,67164021,482,481,482,481,3350
20231024,114200,65552127,481,481,481,481,0
20231024,114100,65552127,481,481,481,481,0
20231024,114000,65552127,481,481,481,481,3300
20231024,113900,63964827,481,480,481,480,5261
20231024,113800,61439530,480,480,480,480,0
20231024,113700,61439530,480,480,480,480,0
20231024,113600,61439530,480,480,480,480,10
20231024,113500,61434730,475,477,477,475,99
20231024,113400,61387519,480,480,480,480,0
20231024,113300,61387519,480,478,480,478,40
20231024,113200,61368379,480,480,480,480,0
20231024,113100,61368379,480,480,480,480,0
20231024,113000,61368379,480,480,480,480,121
20231024,112900,61310299,478,478,478,478,502
20231024,112800,61070343,478,478,478,478,318
20231024,112700,60918339,478,480,480,478,207
20231024,112600,60819276,480,480,480,480,0
20231024,112500,60819276,480,480,480,480,150
20231024,112400,60747276,480,480,480,480,30
20231024,112300,60732876,480,480,480,480,0
20231024,112200,60732876,480,480,480,480,0
20231024,112100,60732876,480,480,480,480,0
20231024,112000,60732876,480,480,480,480,0
20231024,111900,60732876,480,480,480,480,0
20231024,111800,60732876,480,480,480,480,0
20231024,111700,60732876,480,480,480,480,10
20231024,111600,60728076,479,478,479,478,22045
20231024,111500,50187566,478,478,478,478,0
20231024,111400,50187566,478,478,478,478,0
20231024,111300,50187566,478,478,478,478,0
20231024,111200,50187566,478,478,478,478,0
20231024,111100,50187566,478,477,478,477,150
20231024,111000,50115996,477,477,477,477,167
20231024,110900,50036337,471,472,472,471,1250
20231024,110800,49447158,477,473,477,471,7175
20231024,110700,46065802,478,478,478,478,0
20231024,110600,46065802,478,478,478,478,0
20231024,110500,46065802,478,478,478,478,0
20231024,110400,46065802,478,477,478,477,787
20231024,110300,45689627,478,478,478,478,0
20231024,110200,45689627,478,478,478,478,0
20231024,110100,45689627,478,478,478,478,0
20231024,110000,45689627,478,478,478,478,0
20231024,105900,45689627,478,478,478,478,0
20231024,105800,45689627,478,475,478,475,401
20231024,105700,45498773,472,477,477,472,20417
20231024,105600,35861482,478,478,478,478,0
20231024,105500,35861482,478,477,478,477,134
20231024,105400,35797563,478,478,478,478,0
20231024,105300,35797563,478,478,478,478,0
20231024,105200,35797563,478,478,478,478,0
20231024,105100,35797563,478,478,478,478,0
20231024,105000,35797563,478,478,478,478,0
20231024,104900,35797563,478,478,478,478,10
20231024,104800,35792783,478,478,478,478,0
20231024,104700,35792783,478,477,478,477,101
20231024,104600,35744596,472,473,473,472,21
20231024,104500,35734673,473,473,473,473,70
20231024,104400,35701563,478,478,478,478,0
20231024,104300,35701563,478,478,478,478,0
20231024,104200,35701563,478,477,478,477,170
20231024,104100,35620464,471,473,473,471,9000
20231024,104000,31376026,478,478,478,478,0
20231024,103900,31376026,478,478,478,478,0
20231024,103800,31376026,478,478,478,478,0
20231024,103700,31376026,478,478,478,478,0
20231024,103600,31376026,478,478,478,478,0
20231024,103500,31376026,478,478,478,478,0
20231024,103400,31376026,478,474,478,472,5700
20231024,103300,28681576,479,475,479,475,510
20231024,103200,28439286,479,479,479,479,0
20231024,103100,28439286,479,479,479,479,0
20231024,103000,28439286,479,479,479,479,0
20231024,102900,28439286,479,478,479,478,10000
20231024,102800,23650005,475,475,475,475,200
20231024,102700,23555005,479,472,479,472,2220
20231024,102600,22494985,472,473,473,472,7000
20231024,102500,19190581,479,479,479,479,0
20231024,102400,19190581,479,479,479,479,0
20231024,102300,19190581,479,479,479,479,0
20231024,102200,19190581,479,479,479,479,0
20231024,102100,19190581,479,479,479,479,0
20231024,102000,19190581,479,479,479,479,0
20231024,101900,19190581,479,479,479,479,0
20231024,101800,19190581,479,479,479,479,0
20231024,101700,19190581,479,479,479,479,0
20231024,101600,19190581,479,479,479,479,0
20231024,101500,19190581,479,479,479,479,0
20231024,101400,19190581,479,479,479,479,0
20231024,101300,19190581,479,479,479,479,0
20231024,101200,19190581,479,479,479,479,0
20231024,101100,19190581,479,479,479,479,0
20231024,101000,19190581,479,479,479,479,1
20231024,100900,19190102,472,474,480,472,1195
20231024,100800,18624225,480,480,480,480,10
20231024,100700,18619425,480,480,480,480,1000
20231024,100600,18139425,480,480,480,480,0
20231024,100500,18139425,480,480,480,480,0
20231024,100400,18139425,480,480,480,480,0
20231024,100300,18139425,480,480,480,480,0
20231024,100200,18139425,480,480,480,480,0
20231024,100100,18139425,480,480,480,480,1000
20231024,100000,17659425,480,480,480,480,10
20231024,095900,17654625,480,480,480,480,0
20231024,095800,17654625,480,480,480,480,0
20231024,095700,17654625,480,480,480,480,28
20231024,095600,17641185,480,480,480,480,0
20231024,095500,17641185,480,480,480,480,0
20231024,095400,17641185,480,473,480,472,4059
20231024,095300,15696740,473,473,473,473,0
20231024,095200,15696740,473,473,473,473,6
20231024,095100,15693902,473,473,473,473,0
20231024,095000,15693902,473,473,473,473,500
20231024,094900,15457402,472,479,479,472,1185
20231024,094800,14896626,481,481,481,481,0
20231024,094700,14896626,481,481,481,481,0
20231024,094600,14896626,481,481,481,481,0
20231024,094500,14896626,481,477,481,477,2000
20231024,094400,13940238,477,476,477,476,2000
20231024,094300,12987121,476,476,476,476,0
20231024,094200,12987121,476,476,476,476,0
20231024,094100,12987121,476,476,476,476,0
20231024,094000,12987121,476,471,476,471,207
20231024,093900,12889124,476,476,476,476,0
20231024,093800,12889124,476,476,476,476,1001
20231024,093700,12412648,476,476,476,476,2000
20231024,093600,11460648,476,472,476,470,5004
20231024,093500,9103217,471,472,472,471,5000
20231024,093400,6748088,472,472,472,472,4
20231024,093300,6746200,475,475,475,475,2
20231024,093200,6745250,476,476,476,476,1
20231024,093100,6744774,476,474,476,474,72
20231024,093000,6710610,474,474,474,474,1
20231024,092900,6710136,476,475,476,475,10
20231024,092800,6705377,476,472,476,472,1537
20231024,092700,5979576,477,477,477,477,0
20231024,092600,5979576,477,472,477,472,1002
20231024,092500,5501636,477,475,477,475,20
20231024,092400,5492131,477,476,477,476,100
20231024,092300,5444466,472,477,477,472,365
20231024,092200,5272181,477,473,477,472,959
20231024,092100,4818952,477,477,477,477,1
20231024,092000,4818475,478,478,478,478,0
20231024,091900,4818475,478,478,478,478,1
20231024,091800,4817997,478,477,478,477,9
20231024,091700,4813698,479,479,479,479,0
20231024,091600,4813698,479,479,479,479,0
20231024,091500,4813698,479,479,479,479,0
20231024,091400,4813698,479,479,480,479,102
20231024,091300,4764813,476,479,480,476,6000
20231024,091200,1899431,479,479,479,479,0
20231024,091100,1899431,479,479,479,479,1
20231024,091000,1898952,480,480,480,480,0
20231024,090900,1898952,480,480,480,480,0
20231024,090800,1898952,480,480,480,480,0
20231024,090700,1898952,480,480,480,480,0
20231024,090600,1898952,480,478,480,478,545
20231024,090500,1637834,478,478,478,478,79
20231024,090400,1600072,478,478,478,478,0
20231024,090300,1600072,478,481,481,478,90
20231024,090200,1557022,472,479,479,472,5
20231024,090100,1554655,481,481,481,481,1
20231024,090000,1554174,481,470,481,470,3300