KissMeData/096350/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200700,46401950,349,349,349,349,711
20241024,200600,46401950,349,349,349,349,0
20241024,200500,46401950,349,349,349,349,0
20241024,200400,46401950,349,349,349,349,0
20241024,200300,46401950,349,349,349,349,0
20241024,200200,46401950,349,349,349,349,0
20241024,200100,46401950,349,349,349,349,0
20241024,200000,46401950,349,349,349,349,0
20241024,195900,46401950,349,349,349,349,0
20241024,195800,46401950,349,349,349,349,0
20241024,195700,46401950,349,349,349,349,0
20241024,195600,46401950,349,349,349,349,0
20241024,195500,46401950,349,349,349,349,0
20241024,195400,46401950,349,349,349,349,0
20241024,195300,46401950,349,349,349,349,0
20241024,195200,46401950,349,349,349,349,0
20241024,195100,46401950,349,349,349,349,0
20241024,195000,46401950,349,349,349,349,0
20241024,194900,46401950,349,349,349,349,0
20241024,194800,46401950,349,349,349,349,0
20241024,194700,46401950,349,349,349,349,0
20241024,194600,46401950,349,349,349,349,0
20241024,194500,46401950,349,349,349,349,0
20241024,194400,46401950,349,349,349,349,0
20241024,194300,46401950,349,349,349,349,0
20241024,194200,46401950,349,349,349,349,0
20241024,194100,46401950,349,349,349,349,0
20241024,194000,46401950,349,349,349,349,0
20241024,193900,46401950,349,349,349,349,0
20241024,193800,46401950,349,349,349,349,0
20241024,193700,46401950,349,349,349,349,711
20241024,193600,46401950,349,349,349,349,0
20241024,193500,46401950,349,349,349,349,0
20241024,193400,46401950,349,349,349,349,0
20241024,193300,46401950,349,349,349,349,0
20241024,193200,46401950,349,349,349,349,0
20241024,193100,46401950,349,349,349,349,0
20241024,193000,46401950,349,349,349,349,0
20241024,192900,46401950,349,349,349,349,0
20241024,192800,46401950,349,349,349,349,0
20241024,192700,46401950,349,349,349,349,0
20241024,192600,46401950,349,349,349,349,0
20241024,192500,46401950,349,349,349,349,0
20241024,192400,46401950,349,349,349,349,0
20241024,192300,46401950,349,349,349,349,0
20241024,192200,46401950,349,349,349,349,0
20241024,192100,46401950,349,349,349,349,0
20241024,192000,46401950,349,349,349,349,0
20241024,191900,46401950,349,349,349,349,0
20241024,191800,46401950,349,349,349,349,0
20241024,191700,46401950,349,349,349,349,0
20241024,191600,46401950,349,349,349,349,0
20241024,191500,46401950,349,349,349,349,0
20241024,191400,46401950,349,349,349,349,0
20241024,191300,46401950,349,349,349,349,0
20241024,191200,46401950,349,349,349,349,0
20241024,191100,46401950,349,349,349,349,0
20241024,191000,46401950,349,349,349,349,0
20241024,190900,46401950,349,349,349,349,0
20241024,190800,46401950,349,349,349,349,0
20241024,190700,46401950,349,349,349,349,711
20241024,190600,46401950,349,349,349,349,0
20241024,190500,46401950,349,349,349,349,0
20241024,190400,46401950,349,349,349,349,0
20241024,190300,46401950,349,349,349,349,0
20241024,190200,46401950,349,349,349,349,0
20241024,190100,46401950,349,349,349,349,0
20241024,190000,46401950,349,349,349,349,0
20241024,185900,46401950,349,349,349,349,0
20241024,185800,46401950,349,349,349,349,0
20241024,185700,46401950,349,349,349,349,0
20241024,185600,46401950,349,349,349,349,0
20241024,185500,46401950,349,349,349,349,0
20241024,185400,46401950,349,349,349,349,0
20241024,185300,46401950,349,349,349,349,0
20241024,185200,46401950,349,349,349,349,0
20241024,185100,46401950,349,349,349,349,0
20241024,185000,46401950,349,349,349,349,0
20241024,184900,46401950,349,349,349,349,0
20241024,184800,46401950,349,349,349,349,0
20241024,184700,46401950,349,349,349,349,0
20241024,184600,46401950,349,349,349,349,0
20241024,184500,46401950,349,349,349,349,0
20241024,184400,46401950,349,349,349,349,0
20241024,184300,46401950,349,349,349,349,0
20241024,184200,46401950,349,349,349,349,0
20241024,184100,46401950,349,349,349,349,0
20241024,184000,46401950,349,349,349,349,0
20241024,183900,46401950,349,349,349,349,0
20241024,183800,46401950,349,349,349,349,0
20241024,183700,46401950,349,349,349,349,711
20241024,183600,46401950,349,349,349,349,0
20241024,183500,46401950,349,349,349,349,0
20241024,183400,46401950,349,349,349,349,0
20241024,183300,46401950,349,349,349,349,0
20241024,183200,46401950,349,349,349,349,0
20241024,183100,46401950,349,349,349,349,0
20241024,183000,46401950,349,349,349,349,0
20241024,182900,46401950,349,349,349,349,0
20241024,182800,46401950,349,349,349,349,0
20241024,182700,46401950,349,349,349,349,0
20241024,182600,46401950,349,349,349,349,0
20241024,182500,46401950,349,349,349,349,0
20241024,182400,46401950,349,349,349,349,0
20241024,182300,46401950,349,349,349,349,0
20241024,182200,46401950,349,349,349,349,0
20241024,182100,46401950,349,349,349,349,0
20241024,182000,46401950,349,349,349,349,0
20241024,181900,46401950,349,349,349,349,0
20241024,181800,46401950,349,349,349,349,0
20241024,181700,46401950,349,349,349,349,0
20241024,181600,46401950,349,349,349,349,0
20241024,181500,46401950,349,349,349,349,0
20241024,181400,46401950,349,349,349,349,0
20241024,181300,46401950,349,349,349,349,0
20241024,181200,46401950,349,349,349,349,0
20241024,181100,46401950,349,349,349,349,0
20241024,181000,46401950,349,349,349,349,0
20241024,180900,46401950,349,349,349,349,0
20241024,180800,46401950,349,349,349,349,0
20241024,180700,46401950,349,349,349,349,711
20241024,180600,46401950,349,349,349,349,0
20241024,180500,46401950,349,349,349,349,0
20241024,180400,46401950,349,349,349,349,0
20241024,180300,46401950,349,349,349,349,0
20241024,180200,46401950,349,349,349,349,0
20241024,180100,46401950,349,349,349,349,0
20241024,180000,46401950,349,349,349,349,0
20241024,175900,46401950,349,349,349,349,0
20241024,175800,46401950,349,349,349,349,0
20241024,175700,46401950,349,349,349,349,0
20241024,175600,46401950,349,349,349,349,0
20241024,175500,46401950,349,349,349,349,0
20241024,175400,46401950,349,349,349,349,0
20241024,175300,46401950,349,349,349,349,0
20241024,175200,46401950,349,349,349,349,0
20241024,175100,46401950,349,349,349,349,0
20241024,175000,46401950,349,349,349,349,0
20241024,174900,46401950,349,349,349,349,0
20241024,174800,46401950,349,349,349,349,0
20241024,174700,46401950,349,349,349,349,0
20241024,174600,46401950,349,349,349,349,0
20241024,174500,46401950,349,349,349,349,0
20241024,174400,46401950,349,349,349,349,0
20241024,174300,46401950,349,349,349,349,0
20241024,174200,46401950,349,349,349,349,0
20241024,174100,46401950,349,349,349,349,0
20241024,174000,46401950,349,349,349,349,0
20241024,173900,46401950,349,349,349,349,0
20241024,173800,46401950,349,349,349,349,0
20241024,173700,46401950,349,349,349,349,711
20241024,173600,46401950,349,349,349,349,0
20241024,173500,46401950,349,349,349,349,0
20241024,173400,46401950,349,349,349,349,0
20241024,173300,46401950,349,349,349,349,0
20241024,173200,46401950,349,349,349,349,0
20241024,173100,46401950,349,349,349,349,0
20241024,173000,46401950,349,349,349,349,0
20241024,172900,46401950,349,349,349,349,0
20241024,172800,46401950,349,349,349,349,0
20241024,172700,46401950,349,349,349,349,0
20241024,172600,46401950,349,349,349,349,0
20241024,172500,46401950,349,349,349,349,0
20241024,172400,46401950,349,349,349,349,0
20241024,172300,46401950,349,349,349,349,0
20241024,172200,46401950,349,349,349,349,0
20241024,172100,46401950,349,349,349,349,0
20241024,172000,46401950,349,349,349,349,0
20241024,171900,46401950,349,349,349,349,0
20241024,171800,46401950,349,349,349,349,0
20241024,171700,46401950,349,349,349,349,0
20241024,171600,46401950,349,349,349,349,0
20241024,171500,46401950,349,349,349,349,0
20241024,171400,46401950,349,349,349,349,0
20241024,171300,46401950,349,349,349,349,0
20241024,171200,46401950,349,349,349,349,0
20241024,171100,46401950,349,349,349,349,0
20241024,171000,46401950,349,349,349,349,0
20241024,170900,46401950,349,349,349,349,0
20241024,170800,46401950,349,349,349,349,0
20241024,170700,46401950,349,349,349,349,711
20241024,170600,46401950,349,349,349,349,0
20241024,170500,46401950,349,349,349,349,0
20241024,170400,46401950,349,349,349,349,0
20241024,170300,46401950,349,349,349,349,0
20241024,170200,46401950,349,349,349,349,0
20241024,170100,46401950,349,349,349,349,0
20241024,170000,46401950,349,349,349,349,0
20241024,165900,46401950,349,349,349,349,0
20241024,165800,46401950,349,349,349,349,0
20241024,165700,46401950,349,349,349,349,0
20241024,165600,46401950,349,349,349,349,0
20241024,165500,46401950,349,349,349,349,0
20241024,165400,46401950,349,349,349,349,0
20241024,165300,46401950,349,349,349,349,0
20241024,165200,46401950,349,349,349,349,0
20241024,165100,46401950,349,349,349,349,0
20241024,165000,46401950,349,349,349,349,0
20241024,164900,46401950,349,349,349,349,0
20241024,164800,46401950,349,349,349,349,0
20241024,164700,46401950,349,349,349,349,0
20241024,164600,46401950,349,349,349,349,0
20241024,164500,46401950,349,349,349,349,0
20241024,164400,46401950,349,349,349,349,0
20241024,164300,46401950,349,349,349,349,0
20241024,164200,46401950,349,349,349,349,0
20241024,164100,46401950,349,349,349,349,0
20241024,164000,46401950,349,349,349,349,0
20241024,163900,46401950,349,349,349,349,0
20241024,163800,46401950,349,349,349,349,0
20241024,163700,46401950,349,349,349,349,711
20241024,163600,46401950,349,349,349,349,0
20241024,163500,46401950,349,349,349,349,0
20241024,163400,46401950,349,349,349,349,0
20241024,163300,46401950,349,349,349,349,0
20241024,163200,46401950,349,349,349,349,0
20241024,163100,46401950,349,349,349,349,0
20241024,163000,46401950,349,349,349,349,0
20241024,162900,46401950,349,349,349,349,0
20241024,162800,46401950,349,349,349,349,0
20241024,162700,46401950,349,349,349,349,0
20241024,162600,46401950,349,349,349,349,0
20241024,162500,46401950,349,349,349,349,0
20241024,162400,46401950,349,349,349,349,0
20241024,162300,46401950,349,349,349,349,0
20241024,162200,46401950,349,349,349,349,0
20241024,162100,46401950,349,349,349,349,0
20241024,162000,46401950,349,349,349,349,0
20241024,161900,46401950,349,349,349,349,0
20241024,161800,46401950,349,349,349,349,0
20241024,161700,46401950,349,349,349,349,0
20241024,161600,46401950,349,349,349,349,0
20241024,161500,46401950,349,349,349,349,0
20241024,161400,46401950,349,349,349,349,0
20241024,161300,46401950,349,349,349,349,0
20241024,161200,46401950,349,349,349,349,0
20241024,161100,46401950,349,349,349,349,0
20241024,161000,46401950,349,349,349,349,0
20241024,160900,46401950,349,349,349,349,0
20241024,160800,46401950,349,349,349,349,0
20241024,160700,46401950,349,349,349,349,711
20241024,160600,46401950,349,349,349,349,0
20241024,160500,46401950,349,349,349,349,0
20241024,160400,46401950,349,349,349,349,0
20241024,160300,46401950,349,349,349,349,0
20241024,160200,46401950,349,349,349,349,0
20241024,160100,46401950,349,349,349,349,0
20241024,160000,46401950,349,349,349,349,0
20241024,155900,46401950,349,349,349,349,0
20241024,155800,46401950,349,349,349,349,0
20241024,155700,46401950,349,349,349,349,0
20241024,155600,46401950,349,349,349,349,0
20241024,155500,46401950,349,349,349,349,0
20241024,155400,46401950,349,349,349,349,0
20241024,155300,46401950,349,349,349,349,0
20241024,155200,46401950,349,349,349,349,0
20241024,155100,46401950,349,349,349,349,0
20241024,155000,46401950,349,349,349,349,0
20241024,154900,46401950,349,349,349,349,0
20241024,154800,46401950,349,349,349,349,0
20241024,154700,46401950,349,349,349,349,0
20241024,154600,46401950,349,349,349,349,0
20241024,154500,46401950,349,349,349,349,0
20241024,154400,46401950,349,349,349,349,0
20241024,154300,46401950,349,349,349,349,0
20241024,154200,46401950,349,349,349,349,0
20241024,154100,46401950,349,349,349,349,0
20241024,154000,46401950,349,349,349,349,0
20241024,153900,46401950,349,349,349,349,0
20241024,153800,46401950,349,349,349,349,0
20241024,153700,46401950,349,349,349,349,711
20241024,153600,46401950,349,349,349,349,0
20241024,153500,46401950,349,349,349,349,0
20241024,153400,46401950,349,349,349,349,0
20241024,153300,46401950,349,349,349,349,0
20241024,153200,46401950,349,349,349,349,0
20241024,153100,46401950,349,349,349,349,0
20241024,153000,46401950,349,349,349,349,711
20241024,152900,46153811,350,350,350,350,0
20241024,152800,46153811,350,350,350,350,0
20241024,152700,46153811,350,350,350,350,0
20241024,152600,46153811,350,350,350,350,0
20241024,152500,46153811,350,350,350,350,0
20241024,152400,46153811,350,350,350,350,0
20241024,152300,46153811,350,350,350,350,0
20241024,152200,46153811,350,350,350,350,0
20241024,152100,46153811,350,350,350,350,0
20241024,152000,46153811,350,350,350,350,0
20241024,151900,46153811,350,350,350,350,0
20241024,151800,46153811,350,350,350,350,1055
20241024,151700,45784561,350,348,350,348,1099
20241024,151600,45400629,349,349,349,349,342
20241024,151500,45281271,349,349,349,349,0
20241024,151400,45281271,349,349,349,349,113
20241024,151300,45241834,348,348,348,348,999
20241024,151200,44894182,348,348,348,348,555
20241024,151100,44701042,349,349,349,349,1672
20241024,151000,44117514,348,348,348,348,666
20241024,150900,43885746,349,349,349,349,0
20241024,150800,43885746,349,349,349,349,0
20241024,150700,43885746,349,349,349,349,0
20241024,150600,43885746,349,349,349,349,0
20241024,150500,43885746,349,349,349,349,1675
20241024,150400,43301171,348,348,348,348,105
20241024,150300,43264631,348,348,348,348,0
20241024,150200,43264631,348,348,348,348,0
20241024,150100,43264631,348,348,348,348,337
20241024,150000,43147355,349,349,349,349,1
20241024,145900,43147006,349,348,349,348,563
20241024,145800,42951074,348,348,348,348,1076
20241024,145700,42576626,348,348,348,348,331
20241024,145600,42461438,348,348,348,348,444
20241024,145500,42306926,348,348,348,348,569
20241024,145400,42108914,348,349,349,348,301
20241024,145300,42004165,349,349,349,349,366
20241024,145200,41876431,349,348,349,348,1459
20241024,145100,41368240,349,349,349,349,167
20241024,145000,41309957,349,349,349,349,305
20241024,144900,41203512,349,349,349,349,198
20241024,144800,41134410,349,349,349,349,45
20241024,144700,41118705,349,349,349,349,0
20241024,144600,41118705,349,348,349,348,590
20241024,144500,40913295,348,348,348,348,0
20241024,144400,40913295,348,348,348,348,0
20241024,144300,40913295,348,348,348,348,1000
20241024,144200,40565295,349,349,349,349,0
20241024,144100,40565295,349,349,349,349,0
20241024,144000,40565295,349,349,349,349,1
20241024,143900,40564946,348,348,348,348,0
20241024,143800,40564946,348,348,348,348,0
20241024,143700,40564946,348,349,350,348,4803
20241024,143600,38890679,350,350,350,350,0
20241024,143500,38890679,350,350,350,350,0
20241024,143400,38890679,350,350,350,350,0
20241024,143300,38890679,350,350,350,350,0
20241024,143200,38890679,350,350,350,350,0
20241024,143100,38890679,350,350,350,350,0
20241024,143000,38890679,350,350,350,350,2
20241024,142900,38889979,350,350,350,350,1
20241024,142800,38889629,349,349,349,349,188
20241024,142700,38824017,349,349,349,349,100
20241024,142600,38789117,349,349,349,349,0
20241024,142500,38789117,349,349,349,349,1
20241024,142400,38788768,349,349,349,349,0
20241024,142300,38788768,349,349,349,349,12
20241024,142200,38784580,349,350,350,349,42
20241024,142100,38769912,350,350,350,350,5
20241024,142000,38768162,350,349,350,349,18
20241024,141900,38761873,349,349,349,349,154
20241024,141800,38708127,349,349,349,349,105
20241024,141700,38671482,349,349,349,349,71
20241024,141600,38646703,349,349,349,349,35
20241024,141500,38634488,349,349,349,349,0
20241024,141400,38634488,349,349,349,349,111
20241024,141300,38595749,349,349,349,349,0
20241024,141200,38595749,349,349,349,349,3
20241024,141100,38594702,349,349,349,349,93
20241024,141000,38562245,349,349,349,349,4
20241024,140900,38560849,349,349,349,349,303
20241024,140800,38455102,349,349,349,349,2086
20241024,140700,37727088,349,349,349,349,7
20241024,140600,37724645,349,349,349,349,317
20241024,140500,37614012,349,350,350,349,3
20241024,140400,37612963,350,350,350,350,0
20241024,140300,37612963,350,350,350,350,0
20241024,140200,37612963,350,350,350,350,0
20241024,140100,37612963,350,350,350,350,0
20241024,140000,37612963,350,350,350,350,0
20241024,135900,37612963,350,350,350,350,2
20241024,135800,37612263,350,350,350,350,0
20241024,135700,37612263,350,349,350,348,5802
20241024,135600,35587456,350,350,350,350,0
20241024,135500,35587456,350,350,350,350,4
20241024,135400,35586056,350,350,350,350,11
20241024,135300,35582206,350,350,350,350,0
20241024,135200,35582206,350,350,350,350,0
20241024,135100,35582206,350,350,350,350,0
20241024,135000,35582206,350,350,350,350,0
20241024,134900,35582206,350,350,350,350,0
20241024,134800,35582206,350,350,350,350,458
20241024,134700,35421906,350,350,350,350,294
20241024,134600,35319006,350,350,350,350,313
20241024,134500,35209456,350,350,350,350,152
20241024,134400,35156256,350,349,350,349,1191
20241024,134300,34740465,349,348,349,348,268
20241024,134200,34647161,349,349,349,349,261
20241024,134100,34556072,350,350,350,350,4
20241024,134000,34554672,350,350,350,350,0
20241024,133900,34554672,350,350,350,350,4
20241024,133800,34553272,350,349,350,349,1004
20241024,133700,34202872,349,349,349,349,0
20241024,133600,34202872,349,349,349,349,0
20241024,133500,34202872,349,349,349,349,150
20241024,133400,34150522,350,350,350,350,1
20241024,133300,34150172,350,350,350,350,0
20241024,133200,34150172,350,350,350,350,0
20241024,133100,34150172,350,350,350,350,5
20241024,133000,34148422,350,350,350,350,6
20241024,132900,34146322,350,350,350,350,0
20241024,132800,34146322,350,350,350,350,0
20241024,132700,34146322,350,350,350,350,6
20241024,132600,34144222,350,350,350,350,1
20241024,132500,34143872,350,350,350,350,105
20241024,132400,34107122,350,350,350,350,0
20241024,132300,34107122,350,350,350,350,60
20241024,132200,34086122,350,350,350,350,0
20241024,132100,34086122,350,350,350,350,15
20241024,132000,34080872,350,350,350,350,100
20241024,131900,34045872,350,350,350,350,106
20241024,131800,34008772,350,350,350,350,0
20241024,131700,34008772,350,350,350,350,0
20241024,131600,34008772,350,350,350,350,0
20241024,131500,34008772,350,350,350,350,0
20241024,131400,34008772,350,350,350,350,0
20241024,131300,34008772,350,350,350,350,0
20241024,131200,34008772,350,350,350,350,2
20241024,131100,34008072,350,350,350,350,57
20241024,131000,33988122,349,349,349,349,0
20241024,130900,33988122,349,349,349,349,0
20241024,130800,33988122,349,349,349,349,1
20241024,130700,33987773,350,350,350,350,0
20241024,130600,33987773,350,350,350,350,0
20241024,130500,33987773,350,350,350,350,45
20241024,130400,33972023,350,350,350,350,0
20241024,130300,33972023,350,350,350,350,0
20241024,130200,33972023,350,350,350,350,0
20241024,130100,33972023,350,350,350,350,0
20241024,130000,33972023,350,350,350,350,100
20241024,125900,33937023,350,350,350,350,0
20241024,125800,33937023,350,350,350,350,0
20241024,125700,33937023,350,350,350,350,0
20241024,125600,33937023,350,349,350,349,1450
20241024,125500,33430523,350,350,350,350,110
20241024,125400,33392023,350,350,350,350,0
20241024,125300,33392023,350,350,350,350,0
20241024,125200,33392023,350,350,350,350,51
20241024,125100,33374173,350,350,350,350,16
20241024,125000,33368573,350,350,350,350,1
20241024,124900,33368223,349,349,349,349,0
20241024,124800,33368223,349,349,349,349,0
20241024,124700,33368223,349,349,349,349,0
20241024,124600,33368223,349,349,349,349,0
20241024,124500,33368223,349,349,349,349,3
20241024,124400,33367176,350,350,350,350,6
20241024,124300,33365076,350,350,350,350,5
20241024,124200,33363326,350,350,350,350,3
20241024,124100,33362276,350,350,350,350,2
20241024,124000,33361576,350,350,350,350,126
20241024,123900,33317476,350,350,350,350,2
20241024,123800,33316776,349,349,349,349,0
20241024,123700,33316776,349,349,349,349,0
20241024,123600,33316776,349,349,349,349,0
20241024,123500,33316776,349,349,349,349,0
20241024,123400,33316776,349,349,349,349,2
20241024,123300,33316078,349,349,349,349,0
20241024,123200,33316078,349,349,349,349,0
20241024,123100,33316078,349,349,349,349,0
20241024,123000,33316078,349,349,349,349,0
20241024,122900,33316078,349,349,349,349,0
20241024,122800,33316078,349,349,349,349,0
20241024,122700,33316078,349,349,349,349,0
20241024,122600,33316078,349,349,349,349,0
20241024,122500,33316078,349,349,349,349,0
20241024,122400,33316078,349,349,349,349,0
20241024,122300,33316078,349,349,349,349,387
20241024,122200,33181015,350,350,350,350,0
20241024,122100,33181015,350,350,350,350,0
20241024,122000,33181015,350,350,350,350,0
20241024,121900,33181015,350,350,350,350,0
20241024,121800,33181015,350,350,350,350,0
20241024,121700,33181015,350,350,350,350,0
20241024,121600,33181015,350,350,350,350,5686
20241024,121500,31190915,350,350,350,350,0
20241024,121400,31190915,350,350,350,350,301
20241024,121300,31085565,350,350,350,350,1
20241024,121200,31085215,350,350,350,350,3
20241024,121100,31084165,350,350,350,350,0
20241024,121000,31084165,350,349,350,349,183
20241024,120900,31020297,349,349,349,349,1430
20241024,120800,30521227,350,350,350,350,0
20241024,120700,30521227,350,349,350,349,4
20241024,120600,30519830,350,350,350,350,24
20241024,120500,30511430,350,350,350,350,0
20241024,120400,30511430,350,350,350,350,1
20241024,120300,30511080,349,349,349,349,10
20241024,120200,30507590,350,350,350,350,0
20241024,120100,30507590,350,350,350,350,0
20241024,120000,30507590,350,350,350,350,0
20241024,115900,30507590,350,350,350,350,0
20241024,115800,30507590,350,350,350,350,0
20241024,115700,30507590,350,350,350,350,0
20241024,115600,30507590,350,350,350,350,0
20241024,115500,30507590,350,350,350,350,0
20241024,115400,30507590,350,350,350,350,0
20241024,115300,30507590,350,350,350,350,0
20241024,115200,30507590,350,350,350,350,0
20241024,115100,30507590,350,350,350,350,0
20241024,115000,30507590,350,350,350,350,0
20241024,114900,30507590,350,350,350,350,0
20241024,114800,30507590,350,350,350,350,0
20241024,114700,30507590,350,350,350,350,0
20241024,114600,30507590,350,350,350,350,497
20241024,114500,30333640,350,350,350,350,0
20241024,114400,30333640,350,350,350,350,3370
20241024,114300,29154140,350,350,350,350,34
20241024,114200,29142240,350,350,350,350,50
20241024,114100,29124740,350,350,350,350,70
20241024,114000,29100240,350,350,350,350,0
20241024,113900,29100240,350,350,350,350,0
20241024,113800,29100240,350,350,350,350,0
20241024,113700,29100240,350,350,350,350,0
20241024,113600,29100240,350,350,350,350,0
20241024,113500,29100240,350,350,350,350,0
20241024,113400,29100240,350,350,350,350,2
20241024,113300,29099540,350,350,350,350,0
20241024,113200,29099540,350,350,350,350,0
20241024,113100,29099540,350,350,350,350,28
20241024,113000,29089740,349,350,350,349,31
20241024,112900,29078920,349,349,349,349,0
20241024,112800,29078920,349,349,349,349,10
20241024,112700,29075430,350,350,350,350,2
20241024,112600,29074730,350,350,350,350,2
20241024,112500,29074030,350,350,350,350,1
20241024,112400,29073680,350,350,350,350,0
20241024,112300,29073680,350,350,350,350,0
20241024,112200,29073680,350,350,350,350,0
20241024,112100,29073680,350,350,350,350,0
20241024,112000,29073680,350,350,350,350,0
20241024,111900,29073680,350,350,350,350,0
20241024,111800,29073680,350,350,350,350,1
20241024,111700,29073330,349,349,349,349,0
20241024,111600,29073330,349,349,349,349,0
20241024,111500,29073330,349,349,349,349,30
20241024,111400,29062860,350,350,350,350,0
20241024,111300,29062860,350,350,350,350,0
20241024,111200,29062860,350,350,350,350,0
20241024,111100,29062860,350,350,350,350,0
20241024,111000,29062860,350,350,350,350,0
20241024,110900,29062860,350,350,350,350,0
20241024,110800,29062860,350,350,350,350,0
20241024,110700,29062860,350,350,350,350,0
20241024,110600,29062860,350,350,350,350,1
20241024,110500,29062510,350,350,350,350,301
20241024,110400,28957160,350,350,350,350,0
20241024,110300,28957160,350,350,350,350,0
20241024,110200,28957160,350,350,350,350,0
20241024,110100,28957160,350,350,350,350,0
20241024,110000,28957160,350,350,350,350,0
20241024,105900,28957160,350,350,350,350,0
20241024,105800,28957160,350,350,350,350,0
20241024,105700,28957160,350,350,350,350,0
20241024,105600,28957160,350,350,350,350,0
20241024,105500,28957160,350,350,350,350,0
20241024,105400,28957160,350,350,350,350,0
20241024,105300,28957160,350,350,350,350,0
20241024,105200,28957160,350,350,350,350,0
20241024,105100,28957160,350,350,350,350,10
20241024,105000,28953660,350,350,350,350,10
20241024,104900,28950160,350,350,350,350,70
20241024,104800,28925660,349,349,349,349,0
20241024,104700,28925660,349,349,349,349,0
20241024,104600,28925660,349,349,349,349,2098
20241024,104500,28193458,350,350,350,350,10
20241024,104400,28189958,349,349,349,349,0
20241024,104300,28189958,349,349,349,349,0
20241024,104200,28189958,349,349,349,349,90
20241024,104100,28158548,350,350,350,350,1000
20241024,104000,27808548,349,349,349,349,0
20241024,103900,27808548,349,349,349,349,0
20241024,103800,27808548,349,349,349,349,0
20241024,103700,27808548,349,349,349,349,0
20241024,103600,27808548,349,349,349,349,0
20241024,103500,27808548,349,349,349,349,0
20241024,103400,27808548,349,349,349,349,0
20241024,103300,27808548,349,349,349,349,0
20241024,103200,27808548,349,349,349,349,0
20241024,103100,27808548,349,350,350,349,143
20241024,103000,27758499,350,350,350,350,15
20241024,102900,27753249,350,350,350,350,0
20241024,102800,27753249,350,350,350,350,0
20241024,102700,27753249,350,350,350,350,40
20241024,102600,27739249,350,350,350,350,0
20241024,102500,27739249,350,350,350,350,0
20241024,102400,27739249,350,350,350,350,495
20241024,102300,27565999,350,350,350,350,65
20241024,102200,27543249,350,350,350,350,2
20241024,102100,27542549,349,349,349,349,0
20241024,102000,27542549,349,349,349,349,57
20241024,101900,27522656,349,349,349,349,0
20241024,101800,27522656,349,349,349,349,9
20241024,101700,27519515,349,349,349,349,0
20241024,101600,27519515,349,349,349,349,0
20241024,101500,27519515,349,349,349,349,0
20241024,101400,27519515,349,349,349,349,10
20241024,101300,27516025,348,348,348,348,0
20241024,101200,27516025,348,348,348,348,0
20241024,101100,27516025,348,349,349,348,208
20241024,101000,27443591,349,349,349,349,21
20241024,100900,27436262,349,349,349,349,0
20241024,100800,27436262,349,349,349,349,151
20241024,100700,27383563,350,350,350,350,2
20241024,100600,27382863,349,349,349,349,49
20241024,100500,27365762,349,349,349,349,0
20241024,100400,27365762,349,349,349,349,13
20241024,100300,27361225,349,349,349,349,13
20241024,100200,27356688,349,348,349,348,110
20241024,100100,27318398,349,349,349,349,0
20241024,100000,27318398,349,349,349,349,0
20241024,095900,27318398,349,349,349,349,0
20241024,095800,27318398,349,349,349,349,0
20241024,095700,27318398,349,349,349,349,0
20241024,095600,27318398,349,349,349,349,0
20241024,095500,27318398,349,349,349,349,0
20241024,095400,27318398,349,349,349,349,0
20241024,095300,27318398,349,349,349,349,0
20241024,095200,27318398,349,349,349,349,0
20241024,095100,27318398,349,349,349,349,0
20241024,095000,27318398,349,349,349,349,0
20241024,094900,27318398,349,349,349,349,0
20241024,094800,27318398,349,349,349,349,0
20241024,094700,27318398,349,349,349,349,0
20241024,094600,27318398,349,349,349,349,187
20241024,094500,27253135,349,349,349,349,0
20241024,094400,27253135,349,349,349,349,5
20241024,094300,27251390,349,349,349,349,17
20241024,094200,27245457,349,349,349,349,27
20241024,094100,27236034,349,348,349,348,245
20241024,094000,27150754,348,348,348,348,40
20241024,093900,27136834,348,348,348,348,0
20241024,093800,27136834,348,347,348,347,1024
20241024,093700,26781488,346,346,346,346,65
20241024,093600,26758998,346,346,346,346,0
20241024,093500,26758998,346,346,346,346,0
20241024,093400,26758998,346,346,346,346,2898
20241024,093300,25756290,347,347,347,347,1
20241024,093200,25755943,346,346,346,346,0
20241024,093100,25755943,346,347,347,346,435
20241024,093000,25605432,347,347,347,347,28
20241024,092900,25595716,347,347,347,347,0
20241024,092800,25595716,347,347,347,347,209
20241024,092700,25523193,347,347,347,347,8
20241024,092600,25520417,348,348,348,348,570
20241024,092500,25322057,348,346,348,346,583
20241024,092400,25120329,346,346,346,346,726
20241024,092300,24869133,347,348,348,347,70
20241024,092200,24844823,349,347,349,347,40
20241024,092100,24830934,347,347,347,347,1540
20241024,092000,24296554,347,347,347,347,500
20241024,091900,24123054,347,346,347,346,100
20241024,091800,24088374,345,345,345,345,22459
20241024,091700,16340019,345,345,345,345,1000
20241024,091600,15995019,345,347,347,345,21167
20241024,091500,8684184,347,347,347,347,500
20241024,091400,8510684,349,349,349,349,2
20241024,091300,8509986,347,347,347,347,1014
20241024,091200,8158128,347,347,347,347,5000
20241024,091100,6423128,349,349,350,346,13722
20241024,091000,1659214,349,350,350,349,1070
20241024,090900,1285484,350,350,350,350,209
20241024,090800,1212334,350,350,350,350,52
20241024,090700,1194134,350,350,350,350,3
20241024,090600,1193084,350,350,350,350,4
20241024,090500,1191684,350,350,350,350,600
20241024,090400,981684,350,350,350,350,1227
20241024,090300,552234,350,351,351,350,107
20241024,090200,514680,352,352,352,352,5
20241024,090100,512920,352,352,352,350,532
20241024,090000,326656,352,352,352,352,928