KissMeData/067390/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,194700,90786323,557,557,557,557,2509
20241023,194600,90786323,557,557,557,557,0
20241023,194500,90786323,557,557,557,557,0
20241023,194400,90786323,557,557,557,557,0
20241023,194300,90786323,557,557,557,557,0
20241023,194200,90786323,557,557,557,557,0
20241023,194100,90786323,557,557,557,557,0
20241023,194000,90786323,557,557,557,557,0
20241023,193900,90786323,557,557,557,557,0
20241023,193800,90786323,557,557,557,557,0
20241023,193700,90786323,557,557,557,557,0
20241023,193600,90786323,557,557,557,557,0
20241023,193500,90786323,557,557,557,557,0
20241023,193400,90786323,557,557,557,557,0
20241023,193300,90786323,557,557,557,557,0
20241023,193200,90786323,557,557,557,557,0
20241023,193100,90786323,557,557,557,557,0
20241023,193000,90786323,557,557,557,557,0
20241023,192900,90786323,557,557,557,557,0
20241023,192800,90786323,557,557,557,557,0
20241023,192700,90786323,557,557,557,557,0
20241023,192600,90786323,557,557,557,557,0
20241023,192500,90786323,557,557,557,557,0
20241023,192400,90786323,557,557,557,557,0
20241023,192300,90786323,557,557,557,557,0
20241023,192200,90786323,557,557,557,557,0
20241023,192100,90786323,557,557,557,557,0
20241023,192000,90786323,557,557,557,557,0
20241023,191900,90786323,557,557,557,557,0
20241023,191800,90786323,557,557,557,557,0
20241023,191700,90786323,557,557,557,557,2509
20241023,191600,90786323,557,557,557,557,0
20241023,191500,90786323,557,557,557,557,0
20241023,191400,90786323,557,557,557,557,0
20241023,191300,90786323,557,557,557,557,0
20241023,191200,90786323,557,557,557,557,0
20241023,191100,90786323,557,557,557,557,0
20241023,191000,90786323,557,557,557,557,0
20241023,190900,90786323,557,557,557,557,0
20241023,190800,90786323,557,557,557,557,0
20241023,190700,90786323,557,557,557,557,0
20241023,190600,90786323,557,557,557,557,0
20241023,190500,90786323,557,557,557,557,0
20241023,190400,90786323,557,557,557,557,0
20241023,190300,90786323,557,557,557,557,0
20241023,190200,90786323,557,557,557,557,0
20241023,190100,90786323,557,557,557,557,0
20241023,190000,90786323,557,557,557,557,0
20241023,185900,90786323,557,557,557,557,0
20241023,185800,90786323,557,557,557,557,0
20241023,185700,90786323,557,557,557,557,0
20241023,185600,90786323,557,557,557,557,0
20241023,185500,90786323,557,557,557,557,0
20241023,185400,90786323,557,557,557,557,0
20241023,185300,90786323,557,557,557,557,0
20241023,185200,90786323,557,557,557,557,0
20241023,185100,90786323,557,557,557,557,0
20241023,185000,90786323,557,557,557,557,0
20241023,184900,90786323,557,557,557,557,0
20241023,184800,90786323,557,557,557,557,0
20241023,184700,90786323,557,557,557,557,2509
20241023,184600,90786323,557,557,557,557,0
20241023,184500,90786323,557,557,557,557,0
20241023,184400,90786323,557,557,557,557,0
20241023,184300,90786323,557,557,557,557,0
20241023,184200,90786323,557,557,557,557,0
20241023,184100,90786323,557,557,557,557,0
20241023,184000,90786323,557,557,557,557,0
20241023,183900,90786323,557,557,557,557,0
20241023,183800,90786323,557,557,557,557,0
20241023,183700,90786323,557,557,557,557,0
20241023,183600,90786323,557,557,557,557,0
20241023,183500,90786323,557,557,557,557,0
20241023,183400,90786323,557,557,557,557,0
20241023,183300,90786323,557,557,557,557,0
20241023,183200,90786323,557,557,557,557,0
20241023,183100,90786323,557,557,557,557,0
20241023,183000,90786323,557,557,557,557,0
20241023,182900,90786323,557,557,557,557,0
20241023,182800,90786323,557,557,557,557,0
20241023,182700,90786323,557,557,557,557,0
20241023,182600,90786323,557,557,557,557,0
20241023,182500,90786323,557,557,557,557,0
20241023,182400,90786323,557,557,557,557,0
20241023,182300,90786323,557,557,557,557,0
20241023,182200,90786323,557,557,557,557,0
20241023,182100,90786323,557,557,557,557,0
20241023,182000,90786323,557,557,557,557,0
20241023,181900,90786323,557,557,557,557,0
20241023,181800,90786323,557,557,557,557,0
20241023,181700,90786323,557,557,557,557,2509
20241023,181600,90786323,557,557,557,557,0
20241023,181500,90786323,557,557,557,557,0
20241023,181400,90786323,557,557,557,557,0
20241023,181300,90786323,557,557,557,557,0
20241023,181200,90786323,557,557,557,557,0
20241023,181100,90786323,557,557,557,557,0
20241023,181000,90786323,557,557,557,557,0
20241023,180900,90786323,557,557,557,557,0
20241023,180800,90786323,557,557,557,557,0
20241023,180700,90786323,557,557,557,557,0
20241023,180600,90786323,557,557,557,557,0
20241023,180500,90786323,557,557,557,557,0
20241023,180400,90786323,557,557,557,557,0
20241023,180300,90786323,557,557,557,557,0
20241023,180200,90786323,557,557,557,557,0
20241023,180100,90786323,557,557,557,557,0
20241023,180000,90786323,557,557,557,557,0
20241023,175900,90786323,557,557,557,557,0
20241023,175800,90786323,557,557,557,557,0
20241023,175700,90786323,557,557,557,557,0
20241023,175600,90786323,557,557,557,557,0
20241023,175500,90786323,557,557,557,557,0
20241023,175400,90786323,557,557,557,557,0
20241023,175300,90786323,557,557,557,557,0
20241023,175200,90786323,557,557,557,557,0
20241023,175100,90786323,557,557,557,557,0
20241023,175000,90786323,557,557,557,557,0
20241023,174900,90786323,557,557,557,557,0
20241023,174800,90786323,557,557,557,557,0
20241023,174700,90786323,557,557,557,557,2509
20241023,174600,90786323,557,557,557,557,0
20241023,174500,90786323,557,557,557,557,0
20241023,174400,90786323,557,557,557,557,0
20241023,174300,90786323,557,557,557,557,0
20241023,174200,90786323,557,557,557,557,0
20241023,174100,90786323,557,557,557,557,0
20241023,174000,90786323,557,557,557,557,0
20241023,173900,90786323,557,557,557,557,0
20241023,173800,90786323,557,557,557,557,0
20241023,173700,90786323,557,557,557,557,0
20241023,173600,90786323,557,557,557,557,0
20241023,173500,90786323,557,557,557,557,0
20241023,173400,90786323,557,557,557,557,0
20241023,173300,90786323,557,557,557,557,0
20241023,173200,90786323,557,557,557,557,0
20241023,173100,90786323,557,557,557,557,0
20241023,173000,90786323,557,557,557,557,0
20241023,172900,90786323,557,557,557,557,0
20241023,172800,90786323,557,557,557,557,0
20241023,172700,90786323,557,557,557,557,0
20241023,172600,90786323,557,557,557,557,0
20241023,172500,90786323,557,557,557,557,0
20241023,172400,90786323,557,557,557,557,0
20241023,172300,90786323,557,557,557,557,0
20241023,172200,90786323,557,557,557,557,0
20241023,172100,90786323,557,557,557,557,0
20241023,172000,90786323,557,557,557,557,0
20241023,171900,90786323,557,557,557,557,0
20241023,171800,90786323,557,557,557,557,0
20241023,171700,90786323,557,557,557,557,2509
20241023,171600,90786323,557,557,557,557,0
20241023,171500,90786323,557,557,557,557,0
20241023,171400,90786323,557,557,557,557,0
20241023,171300,90786323,557,557,557,557,0
20241023,171200,90786323,557,557,557,557,0
20241023,171100,90786323,557,557,557,557,0
20241023,171000,90786323,557,557,557,557,0
20241023,170900,90786323,557,557,557,557,0
20241023,170800,90786323,557,557,557,557,0
20241023,170700,90786323,557,557,557,557,0
20241023,170600,90786323,557,557,557,557,0
20241023,170500,90786323,557,557,557,557,0
20241023,170400,90786323,557,557,557,557,0
20241023,170300,90786323,557,557,557,557,0
20241023,170200,90786323,557,557,557,557,0
20241023,170100,90786323,557,557,557,557,0
20241023,170000,90786323,557,557,557,557,0
20241023,165900,90786323,557,557,557,557,0
20241023,165800,90786323,557,557,557,557,0
20241023,165700,90786323,557,557,557,557,0
20241023,165600,90786323,557,557,557,557,0
20241023,165500,90786323,557,557,557,557,0
20241023,165400,90786323,557,557,557,557,0
20241023,165300,90786323,557,557,557,557,0
20241023,165200,90786323,557,557,557,557,0
20241023,165100,90786323,557,557,557,557,0
20241023,165000,90786323,557,557,557,557,0
20241023,164900,90786323,557,557,557,557,0
20241023,164800,90786323,557,557,557,557,0
20241023,164700,90786323,557,557,557,557,2509
20241023,164600,90786323,557,557,557,557,0
20241023,164500,90786323,557,557,557,557,0
20241023,164400,90786323,557,557,557,557,0
20241023,164300,90786323,557,557,557,557,0
20241023,164200,90786323,557,557,557,557,0
20241023,164100,90786323,557,557,557,557,0
20241023,164000,90786323,557,557,557,557,0
20241023,163900,90786323,557,557,557,557,0
20241023,163800,90786323,557,557,557,557,0
20241023,163700,90786323,557,557,557,557,0
20241023,163600,90786323,557,557,557,557,0
20241023,163500,90786323,557,557,557,557,0
20241023,163400,90786323,557,557,557,557,0
20241023,163300,90786323,557,557,557,557,0
20241023,163200,90786323,557,557,557,557,0
20241023,163100,90786323,557,557,557,557,0
20241023,163000,90786323,557,557,557,557,0
20241023,162900,90786323,557,557,557,557,0
20241023,162800,90786323,557,557,557,557,0
20241023,162700,90786323,557,557,557,557,0
20241023,162600,90786323,557,557,557,557,0
20241023,162500,90786323,557,557,557,557,0
20241023,162400,90786323,557,557,557,557,0
20241023,162300,90786323,557,557,557,557,0
20241023,162200,90786323,557,557,557,557,0
20241023,162100,90786323,557,557,557,557,0
20241023,162000,90786323,557,557,557,557,0
20241023,161900,90786323,557,557,557,557,0
20241023,161800,90786323,557,557,557,557,0
20241023,161700,90786323,557,557,557,557,2509
20241023,161600,90786323,557,557,557,557,0
20241023,161500,90786323,557,557,557,557,0
20241023,161400,90786323,557,557,557,557,0
20241023,161300,90786323,557,557,557,557,0
20241023,161200,90786323,557,557,557,557,0
20241023,161100,90786323,557,557,557,557,0
20241023,161000,90786323,557,557,557,557,0
20241023,160900,90786323,557,557,557,557,0
20241023,160800,90786323,557,557,557,557,0
20241023,160700,90786323,557,557,557,557,0
20241023,160600,90786323,557,557,557,557,0
20241023,160500,90786323,557,557,557,557,0
20241023,160400,90786323,557,557,557,557,0
20241023,160300,90786323,557,557,557,557,0
20241023,160200,90786323,557,557,557,557,0
20241023,160100,90786323,557,557,557,557,0
20241023,160000,90786323,557,557,557,557,0
20241023,155900,90786323,557,557,557,557,0
20241023,155800,90786323,557,557,557,557,0
20241023,155700,90786323,557,557,557,557,0
20241023,155600,90786323,557,557,557,557,0
20241023,155500,90786323,557,557,557,557,0
20241023,155400,90786323,557,557,557,557,0
20241023,155300,90786323,557,557,557,557,0
20241023,155200,90786323,557,557,557,557,0
20241023,155100,90786323,557,557,557,557,0
20241023,155000,90786323,557,557,557,557,0
20241023,154900,90786323,557,557,557,557,0
20241023,154800,90786323,557,557,557,557,0
20241023,154700,90786323,557,557,557,557,2509
20241023,154600,90786323,557,557,557,557,0
20241023,154500,90786323,557,557,557,557,0
20241023,154400,90786323,557,557,557,557,0
20241023,154300,90786323,557,557,557,557,0
20241023,154200,90786323,557,557,557,557,0
20241023,154100,90786323,557,557,557,557,0
20241023,154000,90786323,557,557,557,557,0
20241023,153900,90786323,557,557,557,557,0
20241023,153800,90786323,557,557,557,557,0
20241023,153700,90786323,557,557,557,557,0
20241023,153600,90786323,557,557,557,557,0
20241023,153500,90786323,557,557,557,557,0
20241023,153400,90786323,557,557,557,557,0
20241023,153300,90786323,557,557,557,557,0
20241023,153200,90786323,557,557,557,557,0
20241023,153100,90786323,557,557,557,557,0
20241023,153000,90786323,557,557,557,557,2509
20241023,152900,89388810,557,557,557,557,0
20241023,152800,89388810,557,557,557,557,0
20241023,152700,89388810,557,557,557,557,0
20241023,152600,89388810,557,557,557,557,0
20241023,152500,89388810,557,557,557,557,0
20241023,152400,89388810,557,557,557,557,0
20241023,152300,89388810,557,557,557,557,0
20241023,152200,89388810,557,557,557,557,0
20241023,152100,89388810,557,557,557,557,0
20241023,152000,89388810,557,557,557,557,0
20241023,151900,89388810,557,557,557,557,0
20241023,151800,89388810,557,557,557,557,0
20241023,151700,89388810,557,557,557,557,0
20241023,151600,89388810,557,557,557,557,4
20241023,151500,89386582,557,557,557,557,123
20241023,151400,89318071,557,557,557,557,0
20241023,151300,89318071,557,557,557,557,0
20241023,151200,89318071,557,557,557,557,0
20241023,151100,89318071,557,557,557,557,0
20241023,151000,89318071,557,556,557,556,30
20241023,150900,89301362,557,557,557,557,100
20241023,150800,89245662,557,557,557,557,19
20241023,150700,89235079,557,557,557,557,0
20241023,150600,89235079,557,557,557,557,40
20241023,150500,89212799,557,555,557,555,1636
20241023,150400,88302351,555,555,555,555,0
20241023,150300,88302351,555,555,555,555,0
20241023,150200,88302351,555,555,555,555,130
20241023,150100,88230201,555,555,555,555,0
20241023,150000,88230201,555,555,555,555,2000
20241023,145900,87120201,555,555,555,555,0
20241023,145800,87120201,555,555,555,555,51
20241023,145700,87091896,555,555,555,555,0
20241023,145600,87091896,555,555,555,555,0
20241023,145500,87091896,555,555,555,555,62
20241023,145400,87057486,558,558,558,558,0
20241023,145300,87057486,558,557,558,557,8680
20241023,145200,82214646,558,558,558,558,0
20241023,145100,82214646,558,558,558,558,0
20241023,145000,82214646,558,554,558,554,273
20241023,144900,82063400,558,554,558,554,7
20241023,144800,82059504,554,554,554,554,4
20241023,144700,82057288,554,554,554,554,0
20241023,144600,82057288,554,554,554,554,245
20241023,144500,81921558,554,554,554,554,0
20241023,144400,81921558,554,554,554,554,0
20241023,144300,81921558,554,554,554,554,0
20241023,144200,81921558,554,554,554,554,1300
20241023,144100,81201358,556,556,556,556,0
20241023,144000,81201358,556,556,556,556,0
20241023,143900,81201358,556,556,556,556,0
20241023,143800,81201358,556,556,556,556,4
20241023,143700,81199134,554,554,554,554,0
20241023,143600,81199134,554,554,554,554,0
20241023,143500,81199134,554,554,554,554,0
20241023,143400,81199134,554,554,554,554,0
20241023,143300,81199134,554,554,554,554,1100
20241023,143200,80589734,554,554,554,554,0
20241023,143100,80589734,554,554,554,554,0
20241023,143000,80589734,554,554,554,554,0
20241023,142900,80589734,554,554,554,554,500
20241023,142800,80312734,554,554,554,554,0
20241023,142700,80312734,554,554,554,554,0
20241023,142600,80312734,554,554,554,554,0
20241023,142500,80312734,554,554,554,554,0
20241023,142400,80312734,554,554,554,554,500
20241023,142300,80035734,554,554,554,554,0
20241023,142200,80035734,554,554,554,554,0
20241023,142100,80035734,554,554,554,554,0
20241023,142000,80035734,554,554,554,554,0
20241023,141900,80035734,554,554,554,554,0
20241023,141800,80035734,554,554,554,554,0
20241023,141700,80035734,554,554,554,554,1000
20241023,141600,79481734,554,554,554,554,0
20241023,141500,79481734,554,556,556,554,13372
20241023,141400,72073583,558,558,558,558,0
20241023,141300,72073583,558,558,558,558,15
20241023,141200,72065213,556,556,556,556,0
20241023,141100,72065213,556,557,557,556,749
20241023,141000,71648038,557,557,557,557,0
20241023,140900,71648038,557,557,557,557,0
20241023,140800,71648038,557,557,557,557,0
20241023,140700,71648038,557,557,557,557,0
20241023,140600,71648038,557,557,557,557,0
20241023,140500,71648038,557,557,557,557,0
20241023,140400,71648038,557,557,557,557,0
20241023,140300,71648038,557,557,557,557,0
20241023,140200,71648038,557,557,557,557,0
20241023,140100,71648038,557,557,557,557,0
20241023,140000,71648038,557,557,557,557,269
20241023,135900,71498205,557,557,557,557,0
20241023,135800,71498205,557,557,557,557,0
20241023,135700,71498205,557,557,557,557,5
20241023,135600,71495420,557,557,557,557,0
20241023,135500,71495420,557,557,557,557,3
20241023,135400,71493749,557,557,557,557,0
20241023,135300,71493749,557,557,557,557,100
20241023,135200,71438049,558,558,558,558,36
20241023,135100,71417961,558,558,558,558,0
20241023,135000,71417961,558,558,558,558,0
20241023,134900,71417961,558,558,558,558,5000
20241023,134800,68627961,558,558,558,558,0
20241023,134700,68627961,558,558,558,558,0
20241023,134600,68627961,558,558,558,558,0
20241023,134500,68627961,558,558,558,558,0
20241023,134400,68627961,558,558,558,558,0
20241023,134300,68627961,558,558,558,558,0
20241023,134200,68627961,558,558,558,558,1
20241023,134100,68627403,555,555,555,555,0
20241023,134000,68627403,555,555,555,555,1000
20241023,133900,68072403,555,558,558,555,57
20241023,133800,68040738,558,558,558,558,0
20241023,133700,68040738,558,558,558,558,0
20241023,133600,68040738,558,558,558,558,0
20241023,133500,68040738,558,558,558,558,0
20241023,133400,68040738,558,558,558,558,0
20241023,133300,68040738,558,558,558,558,0
20241023,133200,68040738,558,558,558,558,0
20241023,133100,68040738,558,558,558,558,100
20241023,133000,67984938,558,558,558,558,0
20241023,132900,67984938,558,558,558,558,4000
20241023,132800,65752938,558,558,558,558,900
20241023,132700,65250738,558,558,558,558,0
20241023,132600,65250738,558,557,558,556,896
20241023,132500,64752541,557,557,557,557,1
20241023,132400,64751984,558,558,558,558,0
20241023,132300,64751984,558,558,558,558,0
20241023,132200,64751984,558,558,558,558,0
20241023,132100,64751984,558,558,558,558,10
20241023,132000,64746404,558,558,558,558,0
20241023,131900,64746404,558,558,558,558,0
20241023,131800,64746404,558,558,558,558,0
20241023,131700,64746404,558,558,558,558,0
20241023,131600,64746404,558,558,558,558,13
20241023,131500,64739150,558,558,558,558,90
20241023,131400,64688930,558,558,558,558,0
20241023,131300,64688930,558,558,558,558,1
20241023,131200,64688372,555,555,555,555,0
20241023,131100,64688372,555,555,555,555,0
20241023,131000,64688372,555,555,555,555,0
20241023,130900,64688372,555,555,555,555,0
20241023,130800,64688372,555,555,555,555,0
20241023,130700,64688372,555,555,555,555,0
20241023,130600,64688372,555,555,555,555,1
20241023,130500,64687817,555,555,555,555,538
20241023,130400,64389227,559,559,559,559,0
20241023,130300,64389227,559,559,559,559,0
20241023,130200,64389227,559,559,559,559,0
20241023,130100,64389227,559,559,559,559,0
20241023,130000,64389227,559,555,559,555,4116
20241023,125900,62099452,555,555,555,555,247
20241023,125800,61962367,555,555,555,555,2028
20241023,125700,60836827,555,555,555,555,0
20241023,125600,60836827,555,555,555,555,0
20241023,125500,60836827,555,555,555,555,0
20241023,125400,60836827,555,555,555,555,0
20241023,125300,60836827,555,555,555,555,0
20241023,125200,60836827,555,556,556,555,945
20241023,125100,60312349,555,555,555,555,0
20241023,125000,60312349,555,555,555,555,0
20241023,124900,60312349,555,555,555,555,136
20241023,124800,60236869,554,554,554,554,0
20241023,124700,60236869,554,554,554,554,0
20241023,124600,60236869,554,554,554,554,1
20241023,124500,60236315,556,555,556,555,8000
20241023,124400,55795920,554,554,554,554,0
20241023,124300,55795920,554,554,554,554,249
20241023,124200,55657974,554,554,554,554,148
20241023,124100,55575982,554,554,554,554,0
20241023,124000,55575982,554,554,554,554,0
20241023,123900,55575982,554,554,554,554,0
20241023,123800,55575982,554,554,554,554,0
20241023,123700,55575982,554,554,554,554,0
20241023,123600,55575982,554,554,554,554,0
20241023,123500,55575982,554,554,554,554,2554
20241023,123400,54161066,554,554,554,554,0
20241023,123300,54161066,554,554,554,554,0
20241023,123200,54161066,554,554,554,554,0
20241023,123100,54161066,554,554,554,554,16
20241023,123000,54152202,554,554,554,554,1
20241023,122900,54151648,551,551,551,551,0
20241023,122800,54151648,551,554,554,551,10000
20241023,122700,48630792,555,555,555,555,2
20241023,122600,48629682,555,555,555,555,3
20241023,122500,48628017,555,555,555,555,0
20241023,122400,48628017,555,555,555,555,0
20241023,122300,48628017,555,555,555,555,11
20241023,122200,48621912,554,554,554,554,249
20241023,122100,48483966,555,555,555,555,0
20241023,122000,48483966,555,555,555,555,0
20241023,121900,48483966,555,555,555,555,3728
20241023,121800,46414926,555,555,555,555,0
20241023,121700,46414926,555,555,555,555,0
20241023,121600,46414926,555,555,555,555,0
20241023,121500,46414926,555,555,555,555,19
20241023,121400,46404381,553,553,553,553,52
20241023,121300,46375625,552,552,552,552,0
20241023,121200,46375625,552,552,552,552,0
20241023,121100,46375625,552,552,552,552,39
20241023,121000,46354097,555,555,555,555,1
20241023,120900,46353542,552,552,552,552,20
20241023,120800,46342502,552,552,552,552,49
20241023,120700,46315454,552,552,552,552,1
20241023,120600,46314902,555,555,555,555,0
20241023,120500,46314902,555,555,555,555,0
20241023,120400,46314902,555,555,555,555,0
20241023,120300,46314902,555,555,555,555,0
20241023,120200,46314902,555,555,555,555,0
20241023,120100,46314902,555,555,555,555,0
20241023,120000,46314902,555,555,555,555,9
20241023,115900,46309907,555,555,555,555,10
20241023,115800,46304357,555,555,555,555,0
20241023,115700,46304357,555,555,555,555,0
20241023,115600,46304357,555,555,555,555,0
20241023,115500,46304357,555,555,555,555,0
20241023,115400,46304357,555,555,555,555,0
20241023,115300,46304357,555,555,555,555,0
20241023,115200,46304357,555,555,555,555,0
20241023,115100,46304357,555,555,555,555,0
20241023,115000,46304357,555,555,555,555,0
20241023,114900,46304357,555,555,555,555,10
20241023,114800,46298807,551,551,551,551,0
20241023,114700,46298807,551,551,551,551,0
20241023,114600,46298807,551,551,551,551,0
20241023,114500,46298807,551,551,551,551,0
20241023,114400,46298807,551,551,551,551,0
20241023,114300,46298807,551,554,554,551,7626
20241023,114200,42087395,554,554,554,554,0
20241023,114100,42087395,554,554,554,554,0
20241023,114000,42087395,554,554,554,554,1880
20241023,113900,41045875,554,555,555,554,101
20241023,113800,40989920,554,554,554,554,111
20241023,113700,40928426,554,554,554,554,157
20241023,113600,40841448,555,555,555,555,0
20241023,113500,40841448,555,555,555,555,30
20241023,113400,40824798,555,555,555,555,0
20241023,113300,40824798,555,555,555,555,0
20241023,113200,40824798,555,555,555,555,805
20241023,113100,40378023,555,555,555,555,125
20241023,113000,40308648,555,555,555,555,0
20241023,112900,40308648,555,555,555,555,0
20241023,112800,40308648,555,555,555,555,0
20241023,112700,40308648,555,555,555,555,0
20241023,112600,40308648,555,555,555,555,0
20241023,112500,40308648,555,555,555,555,0
20241023,112400,40308648,555,555,555,555,2
20241023,112300,40307538,555,555,555,555,7
20241023,112200,40303653,555,555,555,555,0
20241023,112100,40303653,555,555,555,555,0
20241023,112000,40303653,555,555,555,555,186
20241023,111900,40200423,554,554,554,554,0
20241023,111800,40200423,554,554,554,554,0
20241023,111700,40200423,554,554,554,554,104
20241023,111600,40142807,554,554,554,554,0
20241023,111500,40142807,554,554,554,554,100
20241023,111400,40087407,553,553,553,553,0
20241023,111300,40087407,553,553,553,553,0
20241023,111200,40087407,553,553,553,553,0
20241023,111100,40087407,553,553,553,553,0
20241023,111000,40087407,553,554,554,553,8000
20241023,110900,35656925,554,554,554,554,309
20241023,110800,35485739,554,554,554,554,0
20241023,110700,35485739,554,554,554,554,0
20241023,110600,35485739,554,554,554,554,12
20241023,110500,35479091,555,555,555,555,124
20241023,110400,35410271,555,555,555,555,22
20241023,110300,35398061,555,555,555,555,12
20241023,110200,35391401,555,555,555,555,1
20241023,110100,35390846,555,555,555,555,3225
20241023,110000,33600971,555,555,555,555,0
20241023,105900,33600971,555,555,555,555,0
20241023,105800,33600971,555,555,555,555,0
20241023,105700,33600971,555,555,555,555,0
20241023,105600,33600971,555,555,555,555,2007
20241023,105500,32487086,555,555,555,555,0
20241023,105400,32487086,555,555,555,555,0
20241023,105300,32487086,555,555,555,555,101
20241023,105200,32431031,555,555,555,555,0
20241023,105100,32431031,555,555,555,555,0
20241023,105000,32431031,555,555,555,555,0
20241023,104900,32431031,555,555,555,555,0
20241023,104800,32431031,555,555,555,555,0
20241023,104700,32431031,555,555,555,555,0
20241023,104600,32431031,555,555,555,555,0
20241023,104500,32431031,555,555,555,555,0
20241023,104400,32431031,555,555,555,555,275
20241023,104300,32278406,554,554,554,554,63
20241023,104200,32243504,554,554,554,554,270
20241023,104100,32093924,554,554,554,554,17
20241023,104000,32084506,554,554,554,554,0
20241023,103900,32084506,554,552,554,552,146
20241023,103800,32003644,552,552,552,552,0
20241023,103700,32003644,552,552,552,552,149
20241023,103600,31921396,552,552,552,552,0
20241023,103500,31921396,552,555,555,552,33
20241023,103400,31903124,555,555,555,555,20
20241023,103300,31892024,555,555,555,555,33
20241023,103200,31873709,551,553,553,551,16351
20241023,103100,22854593,553,553,553,553,0
20241023,103000,22854593,553,554,554,553,40
20241023,102900,22832453,555,555,555,555,0
20241023,102800,22832453,555,555,555,555,0
20241023,102700,22832453,555,555,555,555,0
20241023,102600,22832453,555,555,555,555,0
20241023,102500,22832453,555,555,555,555,6
20241023,102400,22829123,554,554,554,554,0
20241023,102300,22829123,554,554,554,554,0
20241023,102200,22829123,554,552,554,552,1000
20241023,102100,22275368,552,552,552,552,0
20241023,102000,22275368,552,552,552,552,0
20241023,101900,22275368,552,552,552,552,0
20241023,101800,22275368,552,552,552,552,0
20241023,101700,22275368,552,552,552,552,0
20241023,101600,22275368,552,552,552,552,174
20241023,101500,22179320,553,553,553,553,0
20241023,101400,22179320,553,553,553,553,20
20241023,101300,22168260,552,552,552,552,126
20241023,101200,22098708,551,551,551,551,0
20241023,101100,22098708,551,551,551,551,187
20241023,101000,21995671,551,551,551,551,2000
20241023,100900,20893671,551,551,551,551,0
20241023,100800,20893671,551,552,552,551,21
20241023,100700,20882099,552,552,552,552,517
20241023,100600,20596715,552,552,552,552,130
20241023,100500,20524955,552,552,552,552,613
20241023,100400,20186579,552,553,553,552,1754
20241023,100300,19218369,553,553,553,553,10
20241023,100200,19212839,552,554,554,552,4380
20241023,100100,16793706,554,554,554,554,171
20241023,100000,16698972,554,554,554,554,0
20241023,095900,16698972,554,554,554,554,0
20241023,095800,16698972,554,554,554,554,10
20241023,095700,16693432,555,555,555,555,41
20241023,095600,16670677,555,555,555,555,108
20241023,095500,16610737,555,555,555,555,5475
20241023,095400,13572112,555,555,555,555,0
20241023,095300,13572112,555,555,555,555,162
20241023,095200,13482202,555,555,555,555,1
20241023,095100,13481647,555,555,555,555,19
20241023,095000,13471102,555,555,555,555,0
20241023,094900,13471102,555,555,555,555,10
20241023,094800,13465552,555,555,555,555,0
20241023,094700,13465552,555,555,555,555,0
20241023,094600,13465552,555,555,555,555,9
20241023,094500,13460557,555,555,555,555,0
20241023,094400,13460557,555,555,555,555,200
20241023,094300,13349557,555,555,555,555,266
20241023,094200,13201927,555,555,555,555,20
20241023,094100,13190827,555,554,555,554,109
20241023,094000,13130353,555,555,555,555,0
20241023,093900,13130353,555,555,555,555,1
20241023,093800,13129798,555,554,555,554,898
20241023,093700,12631413,555,555,555,555,0
20241023,093600,12631413,555,555,555,555,0
20241023,093500,12631413,555,555,555,555,0
20241023,093400,12631413,555,555,555,555,5
20241023,093300,12628638,555,555,555,555,0
20241023,093200,12628638,555,555,555,555,71
20241023,093100,12589233,552,552,552,552,0
20241023,093000,12589233,552,552,552,552,1700
20241023,092900,11650833,555,555,555,555,0
20241023,092800,11650833,555,555,555,555,0
20241023,092700,11650833,555,555,555,555,0
20241023,092600,11650833,555,555,555,555,1
20241023,092500,11650278,555,555,555,555,0
20241023,092400,11650278,555,555,555,555,1
20241023,092300,11649723,552,552,552,552,20
20241023,092200,11638683,552,555,555,552,2160
20241023,092100,10446051,555,555,555,555,217
20241023,092000,10325616,555,555,555,555,350
20241023,091900,10131366,556,556,556,556,0
20241023,091800,10131366,556,556,556,556,10
20241023,091700,10125806,556,556,556,556,261
20241023,091600,9980690,556,556,556,556,19
20241023,091500,9970126,556,556,556,556,365
20241023,091400,9767186,553,553,553,553,151
20241023,091300,9683683,553,553,553,553,100
20241023,091200,9628383,553,553,553,553,494
20241023,091100,9355201,553,553,553,553,2524
20241023,091000,7959429,553,554,554,553,500
20241023,090900,7682884,553,553,553,553,749
20241023,090800,7268687,553,554,554,553,8643
20241023,090700,2481233,554,554,556,554,509
20241023,090600,2199231,554,554,554,554,1480
20241023,090500,1379311,554,554,554,554,1000
20241023,090400,825311,554,555,556,554,1083
20241023,090300,223266,556,554,556,554,302
20241023,090200,55954,554,554,554,554,0
20241023,090100,55954,554,554,554,554,0
20241023,090000,55954,554,554,554,554,101