KissMeData/049080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193100,111894297,692,692,692,692,3270
20241024,193000,111894297,692,692,692,692,0
20241024,192900,111894297,692,692,692,692,0
20241024,192800,111894297,692,692,692,692,0
20241024,192700,111894297,692,692,692,692,0
20241024,192600,111894297,692,692,692,692,0
20241024,192500,111894297,692,692,692,692,0
20241024,192400,111894297,692,692,692,692,0
20241024,192300,111894297,692,692,692,692,0
20241024,192200,111894297,692,692,692,692,0
20241024,192100,111894297,692,692,692,692,0
20241024,192000,111894297,692,692,692,692,0
20241024,191900,111894297,692,692,692,692,0
20241024,191800,111894297,692,692,692,692,0
20241024,191700,111894297,692,692,692,692,0
20241024,191600,111894297,692,692,692,692,0
20241024,191500,111894297,692,692,692,692,0
20241024,191400,111894297,692,692,692,692,0
20241024,191300,111894297,692,692,692,692,0
20241024,191200,111894297,692,692,692,692,0
20241024,191100,111894297,692,692,692,692,0
20241024,191000,111894297,692,692,692,692,0
20241024,190900,111894297,692,692,692,692,0
20241024,190800,111894297,692,692,692,692,0
20241024,190700,111894297,692,692,692,692,0
20241024,190600,111894297,692,692,692,692,0
20241024,190500,111894297,692,692,692,692,0
20241024,190400,111894297,692,692,692,692,0
20241024,190300,111894297,692,692,692,692,0
20241024,190200,111894297,692,692,692,692,0
20241024,190100,111894297,692,692,692,692,3270
20241024,190000,111894297,692,692,692,692,0
20241024,185900,111894297,692,692,692,692,0
20241024,185800,111894297,692,692,692,692,0
20241024,185700,111894297,692,692,692,692,0
20241024,185600,111894297,692,692,692,692,0
20241024,185500,111894297,692,692,692,692,0
20241024,185400,111894297,692,692,692,692,0
20241024,185300,111894297,692,692,692,692,0
20241024,185200,111894297,692,692,692,692,0
20241024,185100,111894297,692,692,692,692,0
20241024,185000,111894297,692,692,692,692,0
20241024,184900,111894297,692,692,692,692,0
20241024,184800,111894297,692,692,692,692,0
20241024,184700,111894297,692,692,692,692,0
20241024,184600,111894297,692,692,692,692,0
20241024,184500,111894297,692,692,692,692,0
20241024,184400,111894297,692,692,692,692,0
20241024,184300,111894297,692,692,692,692,0
20241024,184200,111894297,692,692,692,692,0
20241024,184100,111894297,692,692,692,692,0
20241024,184000,111894297,692,692,692,692,0
20241024,183900,111894297,692,692,692,692,0
20241024,183800,111894297,692,692,692,692,0
20241024,183700,111894297,692,692,692,692,0
20241024,183600,111894297,692,692,692,692,0
20241024,183500,111894297,692,692,692,692,0
20241024,183400,111894297,692,692,692,692,0
20241024,183300,111894297,692,692,692,692,0
20241024,183200,111894297,692,692,692,692,0
20241024,183100,111894297,692,692,692,692,3270
20241024,183000,111894297,692,692,692,692,0
20241024,182900,111894297,692,692,692,692,0
20241024,182800,111894297,692,692,692,692,0
20241024,182700,111894297,692,692,692,692,0
20241024,182600,111894297,692,692,692,692,0
20241024,182500,111894297,692,692,692,692,0
20241024,182400,111894297,692,692,692,692,0
20241024,182300,111894297,692,692,692,692,0
20241024,182200,111894297,692,692,692,692,0
20241024,182100,111894297,692,692,692,692,0
20241024,182000,111894297,692,692,692,692,0
20241024,181900,111894297,692,692,692,692,0
20241024,181800,111894297,692,692,692,692,0
20241024,181700,111894297,692,692,692,692,0
20241024,181600,111894297,692,692,692,692,0
20241024,181500,111894297,692,692,692,692,0
20241024,181400,111894297,692,692,692,692,0
20241024,181300,111894297,692,692,692,692,0
20241024,181200,111894297,692,692,692,692,0
20241024,181100,111894297,692,692,692,692,0
20241024,181000,111894297,692,692,692,692,0
20241024,180900,111894297,692,692,692,692,0
20241024,180800,111894297,692,692,692,692,0
20241024,180700,111894297,692,692,692,692,0
20241024,180600,111894297,692,692,692,692,0
20241024,180500,111894297,692,692,692,692,0
20241024,180400,111894297,692,692,692,692,0
20241024,180300,111894297,692,692,692,692,0
20241024,180200,111894297,692,692,692,692,0
20241024,180100,111894297,692,692,692,692,3270
20241024,180000,111894297,692,692,692,692,0
20241024,175900,111894297,692,692,692,692,0
20241024,175800,111894297,692,692,692,692,0
20241024,175700,111894297,692,692,692,692,0
20241024,175600,111894297,692,692,692,692,0
20241024,175500,111894297,692,692,692,692,0
20241024,175400,111894297,692,692,692,692,0
20241024,175300,111894297,692,692,692,692,0
20241024,175200,111894297,692,692,692,692,0
20241024,175100,111894297,692,692,692,692,0
20241024,175000,111894297,692,692,692,692,0
20241024,174900,111894297,692,692,692,692,0
20241024,174800,111894297,692,692,692,692,0
20241024,174700,111894297,692,692,692,692,0
20241024,174600,111894297,692,692,692,692,0
20241024,174500,111894297,692,692,692,692,0
20241024,174400,111894297,692,692,692,692,0
20241024,174300,111894297,692,692,692,692,0
20241024,174200,111894297,692,692,692,692,0
20241024,174100,111894297,692,692,692,692,0
20241024,174000,111894297,692,692,692,692,0
20241024,173900,111894297,692,692,692,692,0
20241024,173800,111894297,692,692,692,692,0
20241024,173700,111894297,692,692,692,692,0
20241024,173600,111894297,692,692,692,692,0
20241024,173500,111894297,692,692,692,692,0
20241024,173400,111894297,692,692,692,692,0
20241024,173300,111894297,692,692,692,692,0
20241024,173200,111894297,692,692,692,692,0
20241024,173100,111894297,692,692,692,692,3270
20241024,173000,111894297,692,692,692,692,0
20241024,172900,111894297,692,692,692,692,0
20241024,172800,111894297,692,692,692,692,0
20241024,172700,111894297,692,692,692,692,0
20241024,172600,111894297,692,692,692,692,0
20241024,172500,111894297,692,692,692,692,0
20241024,172400,111894297,692,692,692,692,0
20241024,172300,111894297,692,692,692,692,0
20241024,172200,111894297,692,692,692,692,0
20241024,172100,111894297,692,692,692,692,0
20241024,172000,111894297,692,692,692,692,0
20241024,171900,111894297,692,692,692,692,0
20241024,171800,111894297,692,692,692,692,0
20241024,171700,111894297,692,692,692,692,0
20241024,171600,111894297,692,692,692,692,0
20241024,171500,111894297,692,692,692,692,0
20241024,171400,111894297,692,692,692,692,0
20241024,171300,111894297,692,692,692,692,0
20241024,171200,111894297,692,692,692,692,0
20241024,171100,111894297,692,692,692,692,0
20241024,171000,111894297,692,692,692,692,0
20241024,170900,111894297,692,692,692,692,0
20241024,170800,111894297,692,692,692,692,0
20241024,170700,111894297,692,692,692,692,0
20241024,170600,111894297,692,692,692,692,0
20241024,170500,111894297,692,692,692,692,0
20241024,170400,111894297,692,692,692,692,0
20241024,170300,111894297,692,692,692,692,0
20241024,170200,111894297,692,692,692,692,0
20241024,170100,111894297,692,692,692,692,3270
20241024,170000,111894297,692,692,692,692,0
20241024,165900,111894297,692,692,692,692,0
20241024,165800,111894297,692,692,692,692,0
20241024,165700,111894297,692,692,692,692,0
20241024,165600,111894297,692,692,692,692,0
20241024,165500,111894297,692,692,692,692,0
20241024,165400,111894297,692,692,692,692,0
20241024,165300,111894297,692,692,692,692,0
20241024,165200,111894297,692,692,692,692,0
20241024,165100,111894297,692,692,692,692,0
20241024,165000,111894297,692,692,692,692,0
20241024,164900,111894297,692,692,692,692,0
20241024,164800,111894297,692,692,692,692,0
20241024,164700,111894297,692,692,692,692,0
20241024,164600,111894297,692,692,692,692,0
20241024,164500,111894297,692,692,692,692,0
20241024,164400,111894297,692,692,692,692,0
20241024,164300,111894297,692,692,692,692,0
20241024,164200,111894297,692,692,692,692,0
20241024,164100,111894297,692,692,692,692,0
20241024,164000,111894297,692,692,692,692,0
20241024,163900,111894297,692,692,692,692,0
20241024,163800,111894297,692,692,692,692,0
20241024,163700,111894297,692,692,692,692,0
20241024,163600,111894297,692,692,692,692,0
20241024,163500,111894297,692,692,692,692,0
20241024,163400,111894297,692,692,692,692,0
20241024,163300,111894297,692,692,692,692,0
20241024,163200,111894297,692,692,692,692,0
20241024,163100,111894297,692,692,692,692,3270
20241024,163000,111894297,692,692,692,692,0
20241024,162900,111894297,692,692,692,692,0
20241024,162800,111894297,692,692,692,692,0
20241024,162700,111894297,692,692,692,692,0
20241024,162600,111894297,692,692,692,692,0
20241024,162500,111894297,692,692,692,692,0
20241024,162400,111894297,692,692,692,692,0
20241024,162300,111894297,692,692,692,692,0
20241024,162200,111894297,692,692,692,692,0
20241024,162100,111894297,692,692,692,692,0
20241024,162000,111894297,692,692,692,692,0
20241024,161900,111894297,692,692,692,692,0
20241024,161800,111894297,692,692,692,692,0
20241024,161700,111894297,692,692,692,692,0
20241024,161600,111894297,692,692,692,692,0
20241024,161500,111894297,692,692,692,692,0
20241024,161400,111894297,692,692,692,692,0
20241024,161300,111894297,692,692,692,692,0
20241024,161200,111894297,692,692,692,692,0
20241024,161100,111894297,692,692,692,692,0
20241024,161000,111894297,692,692,692,692,0
20241024,160900,111894297,692,692,692,692,0
20241024,160800,111894297,692,692,692,692,0
20241024,160700,111894297,692,692,692,692,0
20241024,160600,111894297,692,692,692,692,0
20241024,160500,111894297,692,692,692,692,0
20241024,160400,111894297,692,692,692,692,0
20241024,160300,111894297,692,692,692,692,0
20241024,160200,111894297,692,692,692,692,0
20241024,160100,111894297,692,692,692,692,3270
20241024,160000,111894297,692,692,692,692,0
20241024,155900,111894297,692,692,692,692,0
20241024,155800,111894297,692,692,692,692,0
20241024,155700,111894297,692,692,692,692,0
20241024,155600,111894297,692,692,692,692,0
20241024,155500,111894297,692,692,692,692,0
20241024,155400,111894297,692,692,692,692,0
20241024,155300,111894297,692,692,692,692,0
20241024,155200,111894297,692,692,692,692,0
20241024,155100,111894297,692,692,692,692,0
20241024,155000,111894297,692,692,692,692,0
20241024,154900,111894297,692,692,692,692,0
20241024,154800,111894297,692,692,692,692,0
20241024,154700,111894297,692,692,692,692,0
20241024,154600,111894297,692,692,692,692,0
20241024,154500,111894297,692,692,692,692,0
20241024,154400,111894297,692,692,692,692,0
20241024,154300,111894297,692,692,692,692,0
20241024,154200,111894297,692,692,692,692,0
20241024,154100,111894297,692,692,692,692,0
20241024,154000,111894297,692,692,692,692,0
20241024,153900,111894297,692,692,692,692,0
20241024,153800,111894297,692,692,692,692,0
20241024,153700,111894297,692,692,692,692,0
20241024,153600,111894297,692,692,692,692,0
20241024,153500,111894297,692,692,692,692,0
20241024,153400,111894297,692,692,692,692,0
20241024,153300,111894297,692,692,692,692,0
20241024,153200,111894297,692,692,692,692,0
20241024,153100,111894297,692,692,692,692,3270
20241024,153000,111894297,692,692,692,692,3270
20241024,152900,109631457,693,693,693,693,0
20241024,152800,109631457,693,693,693,693,0
20241024,152700,109631457,693,693,693,693,0
20241024,152600,109631457,693,693,693,693,0
20241024,152500,109631457,693,693,693,693,0
20241024,152400,109631457,693,693,693,693,0
20241024,152300,109631457,693,693,693,693,0
20241024,152200,109631457,693,693,693,693,0
20241024,152100,109631457,693,693,693,693,0
20241024,152000,109631457,693,693,693,693,0
20241024,151900,109631457,693,693,693,693,0
20241024,151800,109631457,693,693,693,693,4
20241024,151700,109628685,692,692,692,692,156
20241024,151600,109520733,693,693,693,693,486
20241024,151500,109183935,694,694,694,694,0
20241024,151400,109183935,694,694,694,694,100
20241024,151300,109114535,694,694,694,694,0
20241024,151200,109114535,694,694,694,694,0
20241024,151100,109114535,694,694,694,694,1
20241024,151000,109113841,693,693,693,693,728
20241024,150900,108609337,695,695,695,695,1
20241024,150800,108608642,695,694,695,694,20
20241024,150700,108594761,694,694,694,694,1
20241024,150600,108594067,692,692,692,692,0
20241024,150500,108594067,692,692,692,692,0
20241024,150400,108594067,692,692,692,692,1000
20241024,150300,107902067,692,692,692,692,0
20241024,150200,107902067,692,692,692,692,1609
20241024,150100,106788639,692,692,692,692,0
20241024,150000,106788639,692,692,692,692,2200
20241024,145900,105266239,694,694,694,694,4
20241024,145800,105263463,694,694,694,694,523
20241024,145700,104900501,694,694,694,694,1
20241024,145600,104899807,691,691,691,691,0
20241024,145500,104899807,691,691,691,691,0
20241024,145400,104899807,691,691,691,691,0
20241024,145300,104899807,691,691,691,691,0
20241024,145200,104899807,691,691,691,691,0
20241024,145100,104899807,691,691,691,691,0
20241024,145000,104899807,691,691,691,691,0
20241024,144900,104899807,691,691,691,691,0
20241024,144800,104899807,691,695,695,691,301
20241024,144700,104690616,695,695,695,695,1
20241024,144600,104689921,691,692,692,691,50
20241024,144500,104655353,695,695,695,695,1
20241024,144400,104654658,695,694,695,694,470
20241024,144300,104328209,694,694,694,694,1
20241024,144200,104327515,693,692,693,692,4330
20241024,144100,101328205,692,692,692,692,0
20241024,144000,101328205,692,692,692,692,0
20241024,143900,101328205,692,692,692,692,1
20241024,143800,101327513,690,690,690,690,0
20241024,143700,101327513,690,690,690,690,0
20241024,143600,101327513,690,690,690,690,0
20241024,143500,101327513,690,690,690,690,1000
20241024,143400,100637513,692,692,692,692,0
20241024,143300,100637513,692,692,692,692,5
20241024,143200,100634053,692,692,692,692,0
20241024,143100,100634053,692,690,692,690,1093
20241024,143000,99879881,690,690,690,690,2588
20241024,142900,98094161,690,690,690,690,400
20241024,142800,97818161,690,690,690,690,0
20241024,142700,97818161,690,690,690,690,0
20241024,142600,97818161,690,690,690,690,0
20241024,142500,97818161,690,690,690,690,0
20241024,142400,97818161,690,690,690,690,0
20241024,142300,97818161,690,690,690,690,0
20241024,142200,97818161,690,690,690,690,1
20241024,142100,97817471,690,690,690,690,0
20241024,142000,97817471,690,690,690,690,0
20241024,141900,97817471,690,690,690,690,0
20241024,141800,97817471,690,690,690,690,0
20241024,141700,97817471,690,690,690,690,0
20241024,141600,97817471,690,690,690,690,10
20241024,141500,97810571,691,691,691,691,1
20241024,141400,97809880,692,692,692,692,0
20241024,141300,97809880,692,692,692,692,1
20241024,141200,97809188,690,690,690,690,0
20241024,141100,97809188,690,690,690,690,100
20241024,141000,97740188,690,690,690,690,0
20241024,140900,97740188,690,690,690,690,0
20241024,140800,97740188,690,690,690,690,0
20241024,140700,97740188,690,690,690,690,0
20241024,140600,97740188,690,690,690,690,0
20241024,140500,97740188,690,690,690,690,0
20241024,140400,97740188,690,690,690,690,0
20241024,140300,97740188,690,690,690,690,0
20241024,140200,97740188,690,690,690,690,0
20241024,140100,97740188,690,690,690,690,10
20241024,140000,97733288,689,689,689,689,0
20241024,135900,97733288,689,689,689,689,0
20241024,135800,97733288,689,689,689,689,0
20241024,135700,97733288,689,689,689,689,0
20241024,135600,97733288,689,689,689,689,0
20241024,135500,97733288,689,689,689,689,0
20241024,135400,97733288,689,689,689,689,0
20241024,135300,97733288,689,689,689,689,0
20241024,135200,97733288,689,689,689,689,0
20241024,135100,97733288,689,692,692,689,20006
20241024,135000,83925160,692,692,692,692,0
20241024,134900,83925160,692,692,692,692,1
20241024,134800,83924468,692,692,692,692,0
20241024,134700,83924468,692,692,692,692,39
20241024,134600,83897480,691,691,691,691,0
20241024,134500,83897480,691,691,691,691,4
20241024,134400,83894716,691,691,691,691,0
20241024,134300,83894716,691,691,691,691,0
20241024,134200,83894716,691,691,691,691,402
20241024,134100,83616934,692,692,692,692,0
20241024,134000,83616934,692,692,692,692,0
20241024,133900,83616934,692,692,692,692,0
20241024,133800,83616934,692,692,692,692,25
20241024,133700,83599634,692,692,692,692,0
20241024,133600,83599634,692,692,692,692,0
20241024,133500,83599634,692,692,692,692,0
20241024,133400,83599634,692,692,692,692,120
20241024,133300,83516594,692,692,692,692,1000
20241024,133200,82824594,694,694,694,694,0
20241024,133100,82824594,694,694,694,694,34
20241024,133000,82800998,694,694,694,694,2
20241024,132900,82799610,691,691,691,691,0
20241024,132800,82799610,691,691,691,691,0
20241024,132700,82799610,691,691,691,691,0
20241024,132600,82799610,691,691,691,691,0
20241024,132500,82799610,691,691,691,691,0
20241024,132400,82799610,691,691,691,691,0
20241024,132300,82799610,691,691,691,691,2000
20241024,132200,81417610,691,691,691,691,0
20241024,132100,81417610,691,691,691,691,0
20241024,132000,81417610,691,691,691,691,0
20241024,131900,81417610,691,691,691,691,0
20241024,131800,81417610,691,691,691,691,0
20241024,131700,81417610,691,691,691,691,27
20241024,131600,81398953,691,691,691,691,0
20241024,131500,81398953,691,691,691,691,0
20241024,131400,81398953,691,691,691,691,0
20241024,131300,81398953,691,692,694,691,1879
20241024,131200,80099524,692,692,692,692,20
20241024,131100,80085684,691,691,691,691,0
20241024,131000,80085684,691,691,691,691,0
20241024,130900,80085684,691,691,691,691,0
20241024,130800,80085684,691,691,691,691,0
20241024,130700,80085684,691,691,691,691,0
20241024,130600,80085684,691,691,691,691,0
20241024,130500,80085684,691,691,691,691,2000
20241024,130400,78703684,691,692,692,691,3000
20241024,130300,76630682,692,692,692,692,0
20241024,130200,76630682,692,692,692,692,0
20241024,130100,76630682,692,692,692,692,5
20241024,130000,76627222,691,691,691,691,0
20241024,125900,76627222,691,691,691,691,0
20241024,125800,76627222,691,691,691,691,51
20241024,125700,76591981,691,691,691,691,0
20241024,125600,76591981,691,691,691,691,0
20241024,125500,76591981,691,691,691,691,0
20241024,125400,76591981,691,692,692,691,2000
20241024,125300,75209980,691,691,691,691,0
20241024,125200,75209980,691,691,691,691,0
20241024,125100,75209980,691,691,691,691,0
20241024,125000,75209980,691,691,691,691,0
20241024,124900,75209980,691,692,692,691,2447
20241024,124800,73518656,699,699,699,699,0
20241024,124700,73518656,699,692,699,692,681
20241024,124600,73045944,694,694,694,694,7
20241024,124500,73041086,694,694,694,694,0
20241024,124400,73041086,694,694,694,694,672
20241024,124300,72574718,691,691,691,691,0
20241024,124200,72574718,691,691,691,691,0
20241024,124100,72574718,691,691,691,691,0
20241024,124000,72574718,691,691,691,691,0
20241024,123900,72574718,691,691,691,691,0
20241024,123800,72574718,691,691,691,691,0
20241024,123700,72574718,691,691,691,691,0
20241024,123600,72574718,691,691,691,691,0
20241024,123500,72574718,691,693,693,691,5543
20241024,123400,68739461,694,694,694,694,0
20241024,123300,68739461,694,694,694,694,0
20241024,123200,68739461,694,694,694,694,0
20241024,123100,68739461,694,694,694,694,0
20241024,123000,68739461,694,697,697,694,135
20241024,122900,68645711,698,698,698,698,15
20241024,122800,68635241,699,699,699,699,0
20241024,122700,68635241,699,699,699,699,0
20241024,122600,68635241,699,699,699,699,0
20241024,122500,68635241,699,699,699,699,0
20241024,122400,68635241,699,699,699,699,0
20241024,122300,68635241,699,699,699,699,0
20241024,122200,68635241,699,699,699,699,0
20241024,122100,68635241,699,699,699,699,0
20241024,122000,68635241,699,699,699,699,0
20241024,121900,68635241,699,699,699,699,0
20241024,121800,68635241,699,699,699,699,0
20241024,121700,68635241,699,699,699,699,0
20241024,121600,68635241,699,699,699,699,0
20241024,121500,68635241,699,699,699,699,10
20241024,121400,68628251,699,699,699,699,0
20241024,121300,68628251,699,699,699,699,3
20241024,121200,68626154,699,699,699,699,0
20241024,121100,68626154,699,699,699,699,1
20241024,121000,68625455,698,698,698,698,4
20241024,120900,68622663,698,698,698,698,0
20241024,120800,68622663,698,698,698,698,0
20241024,120700,68622663,698,698,698,698,56
20241024,120600,68583575,698,698,698,698,823
20241024,120500,68009121,698,698,698,698,0
20241024,120400,68009121,698,698,698,698,0
20241024,120300,68009121,698,698,698,698,0
20241024,120200,68009121,698,698,698,698,0
20241024,120100,68009121,698,698,698,698,0
20241024,120000,68009121,698,698,698,698,0
20241024,115900,68009121,698,698,698,698,0
20241024,115800,68009121,698,698,698,698,0
20241024,115700,68009121,698,698,698,698,0
20241024,115600,68009121,698,698,698,698,0
20241024,115500,68009121,698,698,698,698,0
20241024,115400,68009121,698,698,698,698,2
20241024,115300,68007725,698,698,698,698,0
20241024,115200,68007725,698,698,698,698,1
20241024,115100,68007027,697,697,697,697,1000
20241024,115000,67310027,697,697,697,697,120
20241024,114900,67226387,697,697,697,697,300
20241024,114800,67017287,697,697,697,697,0
20241024,114700,67017287,697,697,697,697,1
20241024,114600,67016590,691,692,692,691,788
20241024,114500,66471462,695,695,695,695,0
20241024,114400,66471462,695,695,695,695,0
20241024,114300,66471462,695,695,695,695,0
20241024,114200,66471462,695,695,695,695,0
20241024,114100,66471462,695,695,695,695,0
20241024,114000,66471462,695,695,695,695,200
20241024,113900,66332462,697,697,697,697,0
20241024,113800,66332462,697,697,697,697,0
20241024,113700,66332462,697,697,697,697,0
20241024,113600,66332462,697,697,697,697,0
20241024,113500,66332462,697,697,697,697,0
20241024,113400,66332462,697,697,697,697,0
20241024,113300,66332462,697,697,697,697,10
20241024,113200,66325492,697,697,697,697,0
20241024,113100,66325492,697,697,697,697,0
20241024,113000,66325492,697,697,697,697,0
20241024,112900,66325492,697,693,697,691,1513
20241024,112800,65279312,693,693,693,693,2
20241024,112700,65277926,696,696,696,696,0
20241024,112600,65277926,696,696,696,696,0
20241024,112500,65277926,696,696,696,696,0
20241024,112400,65277926,696,696,696,696,0
20241024,112300,65277926,696,696,696,696,0
20241024,112200,65277926,696,696,696,696,0
20241024,112100,65277926,696,696,696,696,0
20241024,112000,65277926,696,696,696,696,1
20241024,111900,65277230,697,697,697,697,1
20241024,111800,65276533,698,698,698,698,0
20241024,111700,65276533,698,698,698,698,0
20241024,111600,65276533,698,698,698,698,1
20241024,111500,65275835,693,696,696,693,206
20241024,111400,65133057,697,697,697,697,1
20241024,111300,65132360,698,698,698,698,1
20241024,111200,65131662,699,699,699,699,0
20241024,111100,65131662,699,699,699,699,0
20241024,111000,65131662,699,699,699,699,0
20241024,110900,65131662,699,699,699,699,0
20241024,110800,65131662,699,699,699,699,0
20241024,110700,65131662,699,699,699,699,0
20241024,110600,65131662,699,699,699,699,0
20241024,110500,65131662,699,699,699,699,0
20241024,110400,65131662,699,698,699,698,200
20241024,110300,64992060,698,698,698,698,0
20241024,110200,64992060,698,698,698,698,0
20241024,110100,64992060,698,698,698,698,0
20241024,110000,64992060,698,697,698,697,1500
20241024,105900,63945246,697,697,697,697,0
20241024,105800,63945246,697,697,697,697,1
20241024,105700,63944549,692,692,692,692,0
20241024,105600,63944549,692,692,692,692,0
20241024,105500,63944549,692,692,692,692,349
20241024,105400,63703041,692,692,692,692,1400
20241024,105300,62734241,692,693,693,692,1800
20241024,105200,61487767,698,698,698,698,1
20241024,105100,61487069,693,693,693,693,0
20241024,105000,61487069,693,693,693,693,0
20241024,104900,61487069,693,695,695,693,2800
20241024,104800,59545880,695,697,697,695,720
20241024,104700,59045453,697,697,697,697,0
20241024,104600,59045453,697,697,697,697,0
20241024,104500,59045453,697,697,697,697,3
20241024,104400,59043362,698,698,698,698,0
20241024,104300,59043362,698,698,698,698,2
20241024,104200,59041966,698,698,698,698,0
20241024,104100,59041966,698,698,698,698,0
20241024,104000,59041966,698,697,698,697,2
20241024,103900,59040571,698,698,698,698,0
20241024,103800,59040571,698,698,698,698,0
20241024,103700,59040571,698,698,698,698,0
20241024,103600,59040571,698,698,698,698,1
20241024,103500,59039873,695,695,695,695,0
20241024,103400,59039873,695,695,695,695,167
20241024,103300,58923808,695,695,695,695,0
20241024,103200,58923808,695,695,695,695,0
20241024,103100,58923808,695,695,695,695,1
20241024,103000,58923113,698,696,698,695,1500
20241024,102900,57878122,697,697,697,697,0
20241024,102800,57878122,697,697,697,697,120
20241024,102700,57794482,697,697,697,697,360
20241024,102600,57543562,696,696,696,696,414
20241024,102500,57255418,696,696,696,696,1070
20241024,102400,56510698,696,695,696,695,25
20241024,102300,56493301,695,695,695,695,10
20241024,102200,56486351,695,695,695,695,5
20241024,102100,56482876,696,696,696,696,1
20241024,102000,56482180,695,695,695,695,4316
20241024,101900,53482560,695,695,695,695,0
20241024,101800,53482560,695,695,695,695,0
20241024,101700,53482560,695,695,695,695,20
20241024,101600,53468660,695,695,695,695,0
20241024,101500,53468660,695,694,695,694,3
20241024,101400,53466577,692,693,693,692,800
20241024,101300,52912454,694,694,694,694,0
20241024,101200,52912454,694,694,694,694,0
20241024,101100,52912454,694,694,694,694,292
20241024,101000,52709806,695,695,695,695,0
20241024,100900,52709806,695,695,695,695,0
20241024,100800,52709806,695,695,695,695,4
20241024,100700,52707026,695,695,695,695,0
20241024,100600,52707026,695,695,695,695,3
20241024,100500,52704941,695,695,695,695,1000
20241024,100400,52009941,695,695,695,695,720
20241024,100300,51509541,694,694,694,694,528
20241024,100200,51143109,694,694,694,694,1
20241024,100100,51142415,694,694,694,694,0
20241024,100000,51142415,694,695,695,694,601
20241024,095900,50725220,695,695,695,695,0
20241024,095800,50725220,695,695,695,695,0
20241024,095700,50725220,695,695,695,695,0
20241024,095600,50725220,695,695,695,695,0
20241024,095500,50725220,695,695,695,695,0
20241024,095400,50725220,695,695,695,695,0
20241024,095300,50725220,695,695,695,695,1
20241024,095200,50724525,691,691,691,691,0
20241024,095100,50724525,691,692,692,691,1001
20241024,095000,50031913,695,692,695,692,1010
20241024,094900,49332963,692,692,692,692,0
20241024,094800,49332963,692,692,692,692,0
20241024,094700,49332963,692,692,692,692,0
20241024,094600,49332963,692,693,693,692,859
20241024,094500,48738363,696,696,696,696,0
20241024,094400,48738363,696,696,696,696,0
20241024,094300,48738363,696,696,696,696,0
20241024,094200,48738363,696,697,697,696,12
20241024,094100,48730002,697,697,697,696,71
20241024,094000,48680565,697,696,697,696,160
20241024,093900,48569195,696,697,697,696,162
20241024,093800,48456342,697,697,697,697,0
20241024,093700,48456342,697,697,697,697,1965
20241024,093600,47086737,697,697,697,697,0
20241024,093500,47086737,697,697,697,697,0
20241024,093400,47086737,697,697,697,697,2
20241024,093300,47085343,698,698,698,698,0
20241024,093200,47085343,698,698,698,698,0
20241024,093100,47085343,698,698,698,698,0
20241024,093000,47085343,698,698,698,698,13
20241024,092900,47076269,698,691,698,690,101
20241024,092800,47006551,699,697,699,697,5001
20241024,092700,43520852,697,697,697,697,0
20241024,092600,43520852,697,697,697,697,0
20241024,092500,43520852,697,697,697,697,0
20241024,092400,43520852,697,697,697,697,0
20241024,092300,43520852,697,697,697,697,350
20241024,092200,43276902,698,698,698,698,0
20241024,092100,43276902,698,698,698,698,0
20241024,092000,43276902,698,692,698,690,11014
20241024,091900,35672033,693,693,693,692,13845
20241024,091800,26077948,693,693,693,693,86
20241024,091700,26018350,695,695,695,695,100
20241024,091600,25948850,695,695,699,695,7
20241024,091500,25943981,693,696,696,693,10111
20241024,091400,18933632,701,696,701,696,2010
20241024,091300,17534622,702,702,702,702,0
20241024,091200,17534622,702,702,702,702,0
20241024,091100,17534622,702,702,702,702,0
20241024,091000,17534622,702,702,702,702,0
20241024,090900,17534622,702,702,702,702,13545
20241024,090800,8026032,702,702,702,702,1
20241024,090700,8025330,702,702,702,702,1
20241024,090600,8024628,702,702,702,702,0
20241024,090500,8024628,702,702,702,702,13
20241024,090400,8015502,702,702,702,702,10
20241024,090300,8008482,702,694,702,693,1536
20241024,090200,6943932,703,703,703,703,0
20241024,090100,6943932,703,702,703,702,300
20241024,090000,6733033,703,690,703,690,9758