KissMeData/208640/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201100,48088815,341,341,341,341,2000
20231024,201000,48088815,341,341,341,341,0
20231024,200900,48088815,341,341,341,341,0
20231024,200800,48088815,341,341,341,341,0
20231024,200700,48088815,341,341,341,341,0
20231024,200600,48088815,341,341,341,341,0
20231024,200500,48088815,341,341,341,341,0
20231024,200400,48088815,341,341,341,341,0
20231024,200300,48088815,341,341,341,341,0
20231024,200200,48088815,341,341,341,341,0
20231024,200100,48088815,341,341,341,341,0
20231024,200000,48088815,341,341,341,341,0
20231024,195900,48088815,341,341,341,341,0
20231024,195800,48088815,341,341,341,341,0
20231024,195700,48088815,341,341,341,341,0
20231024,195600,48088815,341,341,341,341,0
20231024,195500,48088815,341,341,341,341,0
20231024,195400,48088815,341,341,341,341,0
20231024,195300,48088815,341,341,341,341,0
20231024,195200,48088815,341,341,341,341,0
20231024,195100,48088815,341,341,341,341,0
20231024,195000,48088815,341,341,341,341,0
20231024,194900,48088815,341,341,341,341,0
20231024,194800,48088815,341,341,341,341,0
20231024,194700,48088815,341,341,341,341,0
20231024,194600,48088815,341,341,341,341,0
20231024,194500,48088815,341,341,341,341,0
20231024,194400,48088815,341,341,341,341,0
20231024,194300,48088815,341,341,341,341,0
20231024,194200,48088815,341,341,341,341,0
20231024,194100,48088815,341,341,341,341,2000
20231024,194000,48088815,341,341,341,341,0
20231024,193900,48088815,341,341,341,341,0
20231024,193800,48088815,341,341,341,341,0
20231024,193700,48088815,341,341,341,341,0
20231024,193600,48088815,341,341,341,341,0
20231024,193500,48088815,341,341,341,341,0
20231024,193400,48088815,341,341,341,341,0
20231024,193300,48088815,341,341,341,341,0
20231024,193200,48088815,341,341,341,341,0
20231024,193100,48088815,341,341,341,341,0
20231024,193000,48088815,341,341,341,341,0
20231024,192900,48088815,341,341,341,341,0
20231024,192800,48088815,341,341,341,341,0
20231024,192700,48088815,341,341,341,341,0
20231024,192600,48088815,341,341,341,341,0
20231024,192500,48088815,341,341,341,341,0
20231024,192400,48088815,341,341,341,341,0
20231024,192300,48088815,341,341,341,341,0
20231024,192200,48088815,341,341,341,341,0
20231024,192100,48088815,341,341,341,341,0
20231024,192000,48088815,341,341,341,341,0
20231024,191900,48088815,341,341,341,341,0
20231024,191800,48088815,341,341,341,341,0
20231024,191700,48088815,341,341,341,341,0
20231024,191600,48088815,341,341,341,341,0
20231024,191500,48088815,341,341,341,341,0
20231024,191400,48088815,341,341,341,341,0
20231024,191300,48088815,341,341,341,341,0
20231024,191200,48088815,341,341,341,341,0
20231024,191100,48088815,341,341,341,341,2000
20231024,191000,48088815,341,341,341,341,0
20231024,190900,48088815,341,341,341,341,0
20231024,190800,48088815,341,341,341,341,0
20231024,190700,48088815,341,341,341,341,0
20231024,190600,48088815,341,341,341,341,0
20231024,190500,48088815,341,341,341,341,0
20231024,190400,48088815,341,341,341,341,0
20231024,190300,48088815,341,341,341,341,0
20231024,190200,48088815,341,341,341,341,0
20231024,190100,48088815,341,341,341,341,0
20231024,190000,48088815,341,341,341,341,0
20231024,185900,48088815,341,341,341,341,0
20231024,185800,48088815,341,341,341,341,0
20231024,185700,48088815,341,341,341,341,0
20231024,185600,48088815,341,341,341,341,0
20231024,185500,48088815,341,341,341,341,0
20231024,185400,48088815,341,341,341,341,0
20231024,185300,48088815,341,341,341,341,0
20231024,185200,48088815,341,341,341,341,0
20231024,185100,48088815,341,341,341,341,0
20231024,185000,48088815,341,341,341,341,0
20231024,184900,48088815,341,341,341,341,0
20231024,184800,48088815,341,341,341,341,0
20231024,184700,48088815,341,341,341,341,0
20231024,184600,48088815,341,341,341,341,0
20231024,184500,48088815,341,341,341,341,0
20231024,184400,48088815,341,341,341,341,0
20231024,184300,48088815,341,341,341,341,0
20231024,184200,48088815,341,341,341,341,0
20231024,184100,48088815,341,341,341,341,2000
20231024,184000,48088815,341,341,341,341,0
20231024,183900,48088815,341,341,341,341,0
20231024,183800,48088815,341,341,341,341,0
20231024,183700,48088815,341,341,341,341,0
20231024,183600,48088815,341,341,341,341,0
20231024,183500,48088815,341,341,341,341,0
20231024,183400,48088815,341,341,341,341,0
20231024,183300,48088815,341,341,341,341,0
20231024,183200,48088815,341,341,341,341,0
20231024,183100,48088815,341,341,341,341,0
20231024,183000,48088815,341,341,341,341,0
20231024,182900,48088815,341,341,341,341,0
20231024,182800,48088815,341,341,341,341,0
20231024,182700,48088815,341,341,341,341,0
20231024,182600,48088815,341,341,341,341,0
20231024,182500,48088815,341,341,341,341,0
20231024,182400,48088815,341,341,341,341,0
20231024,182300,48088815,341,341,341,341,0
20231024,182200,48088815,341,341,341,341,0
20231024,182100,48088815,341,341,341,341,0
20231024,182000,48088815,341,341,341,341,0
20231024,181900,48088815,341,341,341,341,0
20231024,181800,48088815,341,341,341,341,0
20231024,181700,48088815,341,341,341,341,0
20231024,181600,48088815,341,341,341,341,0
20231024,181500,48088815,341,341,341,341,0
20231024,181400,48088815,341,341,341,341,0
20231024,181300,48088815,341,341,341,341,0
20231024,181200,48088815,341,341,341,341,0
20231024,181100,48088815,341,341,341,341,2000
20231024,181000,48088815,341,341,341,341,0
20231024,180900,48088815,341,341,341,341,0
20231024,180800,48088815,341,341,341,341,0
20231024,180700,48088815,341,341,341,341,0
20231024,180600,48088815,341,341,341,341,0
20231024,180500,48088815,341,341,341,341,0
20231024,180400,48088815,341,341,341,341,0
20231024,180300,48088815,341,341,341,341,0
20231024,180200,48088815,341,341,341,341,0
20231024,180100,48088815,341,341,341,341,0
20231024,180000,48088815,341,341,341,341,0
20231024,175900,48088815,341,341,341,341,0
20231024,175800,48088815,341,341,341,341,0
20231024,175700,48088815,341,341,341,341,0
20231024,175600,48088815,341,341,341,341,0
20231024,175500,48088815,341,341,341,341,0
20231024,175400,48088815,341,341,341,341,0
20231024,175300,48088815,341,341,341,341,0
20231024,175200,48088815,341,341,341,341,0
20231024,175100,48088815,341,341,341,341,0
20231024,175000,48088815,341,341,341,341,0
20231024,174900,48088815,341,341,341,341,0
20231024,174800,48088815,341,341,341,341,0
20231024,174700,48088815,341,341,341,341,0
20231024,174600,48088815,341,341,341,341,0
20231024,174500,48088815,341,341,341,341,0
20231024,174400,48088815,341,341,341,341,0
20231024,174300,48088815,341,341,341,341,0
20231024,174200,48088815,341,341,341,341,0
20231024,174100,48088815,341,341,341,341,2000
20231024,174000,48088815,341,341,341,341,0
20231024,173900,48088815,341,341,341,341,0
20231024,173800,48088815,341,341,341,341,0
20231024,173700,48088815,341,341,341,341,0
20231024,173600,48088815,341,341,341,341,0
20231024,173500,48088815,341,341,341,341,0
20231024,173400,48088815,341,341,341,341,0
20231024,173300,48088815,341,341,341,341,0
20231024,173200,48088815,341,341,341,341,0
20231024,173100,48088815,341,341,341,341,0
20231024,173000,48088815,341,341,341,341,0
20231024,172900,48088815,341,341,341,341,0
20231024,172800,48088815,341,341,341,341,0
20231024,172700,48088815,341,341,341,341,0
20231024,172600,48088815,341,341,341,341,0
20231024,172500,48088815,341,341,341,341,0
20231024,172400,48088815,341,341,341,341,0
20231024,172300,48088815,341,341,341,341,0
20231024,172200,48088815,341,341,341,341,0
20231024,172100,48088815,341,341,341,341,0
20231024,172000,48088815,341,341,341,341,0
20231024,171900,48088815,341,341,341,341,0
20231024,171800,48088815,341,341,341,341,0
20231024,171700,48088815,341,341,341,341,0
20231024,171600,48088815,341,341,341,341,0
20231024,171500,48088815,341,341,341,341,0
20231024,171400,48088815,341,341,341,341,0
20231024,171300,48088815,341,341,341,341,0
20231024,171200,48088815,341,341,341,341,0
20231024,171100,48088815,341,341,341,341,2000
20231024,171000,48088815,341,341,341,341,0
20231024,170900,48088815,341,341,341,341,0
20231024,170800,48088815,341,341,341,341,0
20231024,170700,48088815,341,341,341,341,0
20231024,170600,48088815,341,341,341,341,0
20231024,170500,48088815,341,341,341,341,0
20231024,170400,48088815,341,341,341,341,0
20231024,170300,48088815,341,341,341,341,0
20231024,170200,48088815,341,341,341,341,0
20231024,170100,48088815,341,341,341,341,0
20231024,170000,48088815,341,341,341,341,0
20231024,165900,48088815,341,341,341,341,0
20231024,165800,48088815,341,341,341,341,0
20231024,165700,48088815,341,341,341,341,0
20231024,165600,48088815,341,341,341,341,0
20231024,165500,48088815,341,341,341,341,0
20231024,165400,48088815,341,341,341,341,0
20231024,165300,48088815,341,341,341,341,0
20231024,165200,48088815,341,341,341,341,0
20231024,165100,48088815,341,341,341,341,0
20231024,165000,48088815,341,341,341,341,0
20231024,164900,48088815,341,341,341,341,0
20231024,164800,48088815,341,341,341,341,0
20231024,164700,48088815,341,341,341,341,0
20231024,164600,48088815,341,341,341,341,0
20231024,164500,48088815,341,341,341,341,0
20231024,164400,48088815,341,341,341,341,0
20231024,164300,48088815,341,341,341,341,0
20231024,164200,48088815,341,341,341,341,0
20231024,164100,48088815,341,341,341,341,2000
20231024,164000,48088815,341,341,341,341,0
20231024,163900,48088815,341,341,341,341,0
20231024,163800,48088815,341,341,341,341,0
20231024,163700,48088815,341,341,341,341,0
20231024,163600,48088815,341,341,341,341,0
20231024,163500,48088815,341,341,341,341,0
20231024,163400,48088815,341,341,341,341,0
20231024,163300,48088815,341,341,341,341,0
20231024,163200,48088815,341,341,341,341,0
20231024,163100,48088815,341,341,341,341,0
20231024,163000,48088815,341,341,341,341,0
20231024,162900,48088815,341,341,341,341,0
20231024,162800,48088815,341,341,341,341,0
20231024,162700,48088815,341,341,341,341,0
20231024,162600,48088815,341,341,341,341,0
20231024,162500,48088815,341,341,341,341,0
20231024,162400,48088815,341,341,341,341,0
20231024,162300,48088815,341,341,341,341,0
20231024,162200,48088815,341,341,341,341,0
20231024,162100,48088815,341,341,341,341,0
20231024,162000,48088815,341,341,341,341,0
20231024,161900,48088815,341,341,341,341,0
20231024,161800,48088815,341,341,341,341,0
20231024,161700,48088815,341,341,341,341,0
20231024,161600,48088815,341,341,341,341,0
20231024,161500,48088815,341,341,341,341,0
20231024,161400,48088815,341,341,341,341,0
20231024,161300,48088815,341,341,341,341,0
20231024,161200,48088815,341,341,341,341,0
20231024,161100,48088815,341,341,341,341,2000
20231024,161000,48088815,341,341,341,341,0
20231024,160900,48088815,341,341,341,341,0
20231024,160800,48088815,341,341,341,341,0
20231024,160700,48088815,341,341,341,341,0
20231024,160600,48088815,341,341,341,341,0
20231024,160500,48088815,341,341,341,341,0
20231024,160400,48088815,341,341,341,341,0
20231024,160300,48088815,341,341,341,341,0
20231024,160200,48088815,341,341,341,341,0
20231024,160100,48088815,341,341,341,341,0
20231024,160000,48088815,341,341,341,341,0
20231024,155900,48088815,341,341,341,341,0
20231024,155800,48088815,341,341,341,341,0
20231024,155700,48088815,341,341,341,341,0
20231024,155600,48088815,341,341,341,341,0
20231024,155500,48088815,341,341,341,341,0
20231024,155400,48088815,341,341,341,341,0
20231024,155300,48088815,341,341,341,341,0
20231024,155200,48088815,341,341,341,341,0
20231024,155100,48088815,341,341,341,341,0
20231024,155000,48088815,341,341,341,341,0
20231024,154900,48088815,341,341,341,341,0
20231024,154800,48088815,341,341,341,341,0
20231024,154700,48088815,341,341,341,341,0
20231024,154600,48088815,341,341,341,341,0
20231024,154500,48088815,341,341,341,341,0
20231024,154400,48088815,341,341,341,341,0
20231024,154300,48088815,341,341,341,341,0
20231024,154200,48088815,341,341,341,341,0
20231024,154100,48088815,341,341,341,341,2000
20231024,154000,48088815,341,341,341,341,0
20231024,153900,48088815,341,341,341,341,0
20231024,153800,48088815,341,341,341,341,0
20231024,153700,48088815,341,341,341,341,0
20231024,153600,48088815,341,341,341,341,0
20231024,153500,48088815,341,341,341,341,0
20231024,153400,48088815,341,341,341,341,0
20231024,153300,48088815,341,341,341,341,0
20231024,153200,48088815,341,341,341,341,0
20231024,153100,48088815,341,341,341,341,0
20231024,153000,48088815,341,341,341,341,2000
20231024,152900,47406815,341,341,341,341,0
20231024,152800,47406815,341,341,341,341,0
20231024,152700,47406815,341,341,341,341,0
20231024,152600,47406815,341,341,341,341,0
20231024,152500,47406815,341,341,341,341,0
20231024,152400,47406815,341,341,341,341,0
20231024,152300,47406815,341,341,341,341,0
20231024,152200,47406815,341,341,341,341,0
20231024,152100,47406815,341,341,341,341,0
20231024,152000,47406815,341,341,341,341,0
20231024,151900,47406815,341,344,344,341,2028
20231024,151800,46714518,344,344,344,344,0
20231024,151700,46714518,344,344,344,344,0
20231024,151600,46714518,344,344,344,344,0
20231024,151500,46714518,344,344,344,344,0
20231024,151400,46714518,344,344,344,344,0
20231024,151300,46714518,344,344,344,344,0
20231024,151200,46714518,344,344,344,344,0
20231024,151100,46714518,344,344,344,344,0
20231024,151000,46714518,344,344,344,344,0
20231024,150900,46714518,344,344,344,344,0
20231024,150800,46714518,344,344,344,344,0
20231024,150700,46714518,344,344,344,344,0
20231024,150600,46714518,344,344,344,344,0
20231024,150500,46714518,344,344,344,344,192
20231024,150400,46648470,344,344,344,344,0
20231024,150300,46648470,344,344,344,344,30
20231024,150200,46638150,344,344,344,344,0
20231024,150100,46638150,344,344,344,344,10
20231024,150000,46634710,345,345,345,345,0
20231024,145900,46634710,345,345,345,345,1
20231024,145800,46634365,344,344,344,344,10
20231024,145700,46630925,344,344,344,344,20
20231024,145600,46624045,345,345,345,345,18
20231024,145500,46617835,345,345,345,345,5
20231024,145400,46616110,344,344,344,344,0
20231024,145300,46616110,344,344,344,344,20
20231024,145200,46609230,344,344,344,344,904
20231024,145100,46298254,344,344,344,344,0
20231024,145000,46298254,344,344,344,344,1
20231024,144900,46297910,340,344,344,340,10135
20231024,144800,42849097,344,344,344,344,0
20231024,144700,42849097,344,344,344,344,10
20231024,144600,42845657,344,344,344,344,10
20231024,144500,42842217,344,344,344,344,0
20231024,144400,42842217,344,344,344,344,0
20231024,144300,42842217,344,344,344,344,13
20231024,144200,42837745,344,344,344,344,10
20231024,144100,42834305,344,344,344,344,10
20231024,144000,42830865,344,344,344,344,10
20231024,143900,42827425,345,345,345,345,0
20231024,143800,42827425,345,345,345,345,0
20231024,143700,42827425,345,345,345,345,5
20231024,143600,42825700,344,344,344,344,160
20231024,143500,42770660,345,345,345,345,100
20231024,143400,42736160,344,344,344,344,5985
20231024,143300,40677320,343,343,343,343,0
20231024,143200,40677320,343,343,343,343,20
20231024,143100,40670460,343,343,343,343,10
20231024,143000,40667030,344,344,344,344,0
20231024,142900,40667030,344,344,344,344,0
20231024,142800,40667030,344,344,344,344,0
20231024,142700,40667030,344,344,344,344,0
20231024,142600,40667030,344,344,344,344,0
20231024,142500,40667030,344,344,344,344,0
20231024,142400,40667030,344,344,344,344,0
20231024,142300,40667030,344,344,344,344,0
20231024,142200,40667030,344,344,344,344,0
20231024,142100,40667030,344,344,344,344,30
20231024,142000,40656710,344,344,344,344,0
20231024,141900,40656710,344,344,344,344,0
20231024,141800,40656710,344,344,344,344,25
20231024,141700,40648110,344,344,344,344,0
20231024,141600,40648110,344,344,344,344,0
20231024,141500,40648110,344,344,344,344,10
20231024,141400,40644670,345,345,345,345,0
20231024,141300,40644670,345,345,345,345,1
20231024,141200,40644325,345,345,345,345,1
20231024,141100,40643980,345,345,345,345,1
20231024,141000,40643635,344,344,344,344,0
20231024,140900,40643635,344,344,344,344,637
20231024,140800,40424507,344,344,344,344,0
20231024,140700,40424507,344,344,344,344,1
20231024,140600,40424163,340,340,340,340,0
20231024,140500,40424163,340,340,340,340,0
20231024,140400,40424163,340,340,340,340,0
20231024,140300,40424163,340,341,341,340,16500
20231024,140200,34813698,344,344,344,344,1000
20231024,140100,34469698,344,344,344,344,0
20231024,140000,34469698,344,344,344,344,0
20231024,135900,34469698,344,343,344,343,2716
20231024,135800,33536394,344,344,344,344,0
20231024,135700,33536394,344,344,344,344,0
20231024,135600,33536394,344,344,344,344,4
20231024,135500,33535018,344,344,344,344,3220
20231024,135400,32427338,344,344,344,344,1
20231024,135300,32426994,344,344,344,344,0
20231024,135200,32426994,344,344,344,344,0
20231024,135100,32426994,344,344,344,344,0
20231024,135000,32426994,344,344,344,344,0
20231024,134900,32426994,344,344,344,344,0
20231024,134800,32426994,344,344,344,344,0
20231024,134700,32426994,344,344,344,344,0
20231024,134600,32426994,344,344,344,344,0
20231024,134500,32426994,344,344,344,344,0
20231024,134400,32426994,344,344,344,344,0
20231024,134300,32426994,344,344,344,344,0
20231024,134200,32426994,344,344,344,344,0
20231024,134100,32426994,344,344,344,344,0
20231024,134000,32426994,344,344,344,344,5
20231024,133900,32425274,340,340,340,340,0
20231024,133800,32425274,340,341,341,340,2777
20231024,133700,31481078,344,344,344,344,0
20231024,133600,31481078,344,344,344,344,0
20231024,133500,31481078,344,344,344,344,0
20231024,133400,31481078,344,344,344,344,0
20231024,133300,31481078,344,344,344,344,0
20231024,133200,31481078,344,344,344,344,0
20231024,133100,31481078,344,344,344,344,0
20231024,133000,31481078,344,344,344,344,254
20231024,132900,31393702,344,344,344,344,0
20231024,132800,31393702,344,344,344,344,0
20231024,132700,31393702,344,340,344,340,2
20231024,132600,31393018,344,343,344,343,5
20231024,132500,31391299,344,343,344,342,40
20231024,132400,31377544,340,340,340,340,0
20231024,132300,31377544,340,340,340,340,88
20231024,132200,31347624,344,344,344,344,0
20231024,132100,31347624,344,344,344,344,0
20231024,132000,31347624,344,344,344,344,0
20231024,131900,31347624,344,344,344,344,0
20231024,131800,31347624,344,344,344,344,1500
20231024,131700,30831624,344,344,344,344,0
20231024,131600,30831624,344,344,344,344,6
20231024,131500,30829560,343,343,343,343,25
20231024,131400,30820985,343,343,343,343,88
20231024,131300,30790801,343,343,343,343,0
20231024,131200,30790801,343,343,343,343,3500
20231024,131100,29590301,343,343,343,343,1
20231024,131000,29589958,343,342,343,342,18
20231024,130900,29583800,342,342,342,342,0
20231024,130800,29583800,342,342,342,342,14
20231024,130700,29579012,343,343,343,343,0
20231024,130600,29579012,343,343,343,343,0
20231024,130500,29579012,343,343,343,343,0
20231024,130400,29579012,343,343,343,343,0
20231024,130300,29579012,343,343,343,343,1
20231024,130200,29578669,343,343,343,343,0
20231024,130100,29578669,343,343,343,343,0
20231024,130000,29578669,343,343,343,343,0
20231024,125900,29578669,343,343,343,343,0
20231024,125800,29578669,343,343,343,343,0
20231024,125700,29578669,343,343,343,343,10
20231024,125600,29575239,343,343,343,343,0
20231024,125500,29575239,343,343,343,343,1457
20231024,125400,29075488,343,343,343,343,7
20231024,125300,29073087,343,343,343,343,65
20231024,125200,29050792,343,343,343,343,0
20231024,125100,29050792,343,343,343,343,0
20231024,125000,29050792,343,343,343,343,5
20231024,124900,29049077,343,343,343,343,0
20231024,124800,29049077,343,343,343,343,0
20231024,124700,29049077,343,343,343,343,0
20231024,124600,29049077,343,343,343,343,9
20231024,124500,29045990,343,343,343,343,0
20231024,124400,29045990,343,343,343,343,1100
20231024,124300,28668690,343,343,343,343,0
20231024,124200,28668690,343,343,343,343,1
20231024,124100,28668347,343,343,343,343,0
20231024,124000,28668347,343,343,343,343,308
20231024,123900,28562703,343,343,343,343,2
20231024,123800,28562017,343,343,343,343,0
20231024,123700,28562017,343,343,343,343,0
20231024,123600,28562017,343,343,343,343,0
20231024,123500,28562017,343,343,343,343,0
20231024,123400,28562017,343,342,343,342,5305
20231024,123300,26747505,341,340,341,340,2363
20231024,123200,25941931,339,339,339,339,0
20231024,123100,25941931,339,339,339,339,2332
20231024,123000,25151383,339,339,339,339,0
20231024,122900,25151383,339,339,339,339,0
20231024,122800,25151383,339,339,339,339,0
20231024,122700,25151383,339,339,339,339,0
20231024,122600,25151383,339,339,339,339,31
20231024,122500,25140874,339,339,339,339,0
20231024,122400,25140874,339,339,339,339,25
20231024,122300,25132399,339,339,339,339,0
20231024,122200,25132399,339,339,339,339,85
20231024,122100,25103584,339,339,339,337,2004
20231024,122000,24427922,339,337,339,337,91
20231024,121900,24397245,339,339,339,339,0
20231024,121800,24397245,339,339,339,339,0
20231024,121700,24397245,339,339,339,339,51
20231024,121600,24379956,339,339,339,339,0
20231024,121500,24379956,339,339,339,339,0
20231024,121400,24379956,339,339,339,339,0
20231024,121300,24379956,339,339,339,339,0
20231024,121200,24379956,339,338,339,338,8
20231024,121100,24377250,337,337,337,337,3
20231024,121000,24376239,339,339,339,339,0
20231024,120900,24376239,339,339,339,339,0
20231024,120800,24376239,339,339,339,339,33
20231024,120700,24365052,339,339,339,339,0
20231024,120600,24365052,339,339,339,339,0
20231024,120500,24365052,339,339,339,339,0
20231024,120400,24365052,339,339,339,339,200
20231024,120300,24297252,339,339,339,339,0
20231024,120200,24297252,339,339,339,339,0
20231024,120100,24297252,339,339,339,339,1
20231024,120000,24296913,339,339,339,339,10
20231024,115900,24293523,339,339,339,339,0
20231024,115800,24293523,339,339,339,339,0
20231024,115700,24293523,339,339,339,339,0
20231024,115600,24293523,339,339,339,339,7
20231024,115500,24291150,339,339,339,339,10
20231024,115400,24287760,339,339,339,339,0
20231024,115300,24287760,339,339,339,339,62
20231024,115200,24266742,339,339,339,339,0
20231024,115100,24266742,339,339,339,339,0
20231024,115000,24266742,339,339,339,339,0
20231024,114900,24266742,339,339,339,339,5
20231024,114800,24265047,338,338,338,338,6
20231024,114700,24263019,339,339,339,339,50
20231024,114600,24246069,339,339,339,339,0
20231024,114500,24246069,339,339,339,339,0
20231024,114400,24246069,339,339,339,339,0
20231024,114300,24246069,339,339,339,339,757
20231024,114200,23989446,339,339,339,339,0
20231024,114100,23989446,339,339,339,339,0
20231024,114000,23989446,339,339,339,339,0
20231024,113900,23989446,339,339,339,339,0
20231024,113800,23989446,339,339,339,339,0
20231024,113700,23989446,339,339,339,339,0
20231024,113600,23989446,339,339,339,339,0
20231024,113500,23989446,339,339,339,339,0
20231024,113400,23989446,339,339,339,339,0
20231024,113300,23989446,339,339,339,339,0
20231024,113200,23989446,339,339,339,339,0
20231024,113100,23989446,339,339,339,339,20
20231024,113000,23982666,333,337,337,333,6496
20231024,112900,21813689,339,339,339,339,0
20231024,112800,21813689,339,339,339,339,0
20231024,112700,21813689,339,339,339,339,0
20231024,112600,21813689,339,339,339,339,0
20231024,112500,21813689,339,339,339,339,10
20231024,112400,21810299,339,339,339,339,0
20231024,112300,21810299,339,339,339,339,0
20231024,112200,21810299,339,339,339,339,1
20231024,112100,21809960,338,339,339,338,102
20231024,112000,21775384,339,339,339,339,0
20231024,111900,21775384,339,338,339,338,5
20231024,111800,21773690,339,339,339,339,25
20231024,111700,21765215,336,336,336,336,0
20231024,111600,21765215,336,336,336,336,0
20231024,111500,21765215,336,336,336,336,0
20231024,111400,21765215,336,337,337,336,7
20231024,111300,21762861,339,339,339,339,42
20231024,111200,21748623,340,340,340,340,0
20231024,111100,21748623,340,340,340,340,0
20231024,111000,21748623,340,340,340,340,0
20231024,110900,21748623,340,340,340,340,0
20231024,110800,21748623,340,340,340,340,0
20231024,110700,21748623,340,340,340,340,0
20231024,110600,21748623,340,340,340,340,0
20231024,110500,21748623,340,340,340,340,0
20231024,110400,21748623,340,340,340,340,0
20231024,110300,21748623,340,337,340,337,2
20231024,110200,21747946,336,336,336,336,0
20231024,110100,21747946,336,339,339,336,632
20231024,110000,21535113,338,337,338,337,12
20231024,105900,21531063,337,337,337,337,14
20231024,105800,21526345,337,337,337,337,0
20231024,105700,21526345,337,337,337,337,0
20231024,105600,21526345,337,337,337,337,0
20231024,105500,21526345,337,337,337,337,9
20231024,105400,21523312,339,339,339,339,0
20231024,105300,21523312,339,340,340,339,17
20231024,105200,21517541,340,340,340,340,2
20231024,105100,21516861,340,340,340,340,0
20231024,105000,21516861,340,340,340,340,255
20231024,104900,21430161,341,341,341,341,0
20231024,104800,21430161,341,341,341,341,13
20231024,104700,21425728,340,341,341,340,72
20231024,104600,21401206,341,341,341,341,0
20231024,104500,21401206,341,341,341,341,0
20231024,104400,21401206,341,341,341,341,0
20231024,104300,21401206,341,341,341,341,3
20231024,104200,21400183,342,342,342,342,0
20231024,104100,21400183,342,342,342,342,0
20231024,104000,21400183,342,342,342,342,2
20231024,103900,21399499,340,340,340,340,0
20231024,103800,21399499,340,340,340,340,335
20231024,103700,21285599,342,342,342,342,10
20231024,103600,21282179,343,343,343,343,0
20231024,103500,21282179,343,343,343,343,1
20231024,103400,21281836,337,337,337,337,0
20231024,103300,21281836,337,337,337,337,0
20231024,103200,21281836,337,338,338,337,3033
20231024,103100,20258769,343,343,343,343,0
20231024,103000,20258769,343,343,343,343,0
20231024,102900,20258769,343,343,343,343,0
20231024,102800,20258769,343,343,343,343,0
20231024,102700,20258769,343,343,343,343,0
20231024,102600,20258769,343,339,343,338,9857
20231024,102500,16919316,339,340,340,339,12218
20231024,102400,12775496,339,339,339,339,0
20231024,102300,12775496,339,343,343,339,11265
20231024,102200,8945748,343,343,343,343,2782
20231024,102100,7991522,343,343,343,343,0
20231024,102000,7991522,343,343,343,343,0
20231024,101900,7991522,343,343,343,343,100
20231024,101800,7957222,343,343,343,343,0
20231024,101700,7957222,343,343,343,343,0
20231024,101600,7957222,343,343,343,343,0
20231024,101500,7957222,343,343,343,343,87
20231024,101400,7927381,343,343,343,343,0
20231024,101300,7927381,343,343,343,343,0
20231024,101200,7927381,343,343,343,343,0
20231024,101100,7927381,343,343,343,343,5
20231024,101000,7925666,343,343,343,343,0
20231024,100900,7925666,343,343,343,343,0
20231024,100800,7925666,343,343,343,343,0
20231024,100700,7925666,343,343,343,343,0
20231024,100600,7925666,343,343,343,343,0
20231024,100500,7925666,343,343,343,343,0
20231024,100400,7925666,343,343,343,342,1471
20231024,100300,7421131,343,343,343,343,0
20231024,100200,7421131,343,343,343,343,10
20231024,100100,7417701,343,343,343,343,0
20231024,100000,7417701,343,342,343,342,65
20231024,095900,7395433,342,342,342,342,3
20231024,095800,7394407,343,342,343,342,15
20231024,095700,7389276,342,342,342,342,0
20231024,095600,7389276,342,342,342,342,0
20231024,095500,7389276,342,342,342,342,0
20231024,095400,7389276,342,342,342,342,1
20231024,095300,7388934,342,342,342,342,0
20231024,095200,7388934,342,342,342,342,215
20231024,095100,7315404,341,341,341,341,80
20231024,095000,7288124,338,338,338,338,0
20231024,094900,7288124,338,338,338,338,0
20231024,094800,7288124,338,338,338,338,0
20231024,094700,7288124,338,338,338,338,0
20231024,094600,7288124,338,338,338,338,0
20231024,094500,7288124,338,338,338,338,0
20231024,094400,7288124,338,339,339,338,2355
20231024,094300,6490161,339,339,339,339,0
20231024,094200,6490161,339,339,339,339,0
20231024,094100,6490161,339,339,339,339,1
20231024,094000,6489822,339,339,339,339,0
20231024,093900,6489822,339,342,342,339,1640
20231024,093800,5929635,342,342,342,342,48
20231024,093700,5913219,342,341,342,341,100
20231024,093600,5879102,342,342,342,342,2
20231024,093500,5878418,342,342,342,342,0
20231024,093400,5878418,342,342,342,342,0
20231024,093300,5878418,342,342,342,342,6
20231024,093200,5876366,342,342,342,342,14
20231024,093100,5871578,342,342,342,342,201
20231024,093000,5802836,339,339,339,339,0
20231024,092900,5802836,339,339,339,339,0
20231024,092800,5802836,339,339,339,339,0
20231024,092700,5802836,339,343,345,339,1192
20231024,092600,5397389,343,343,343,343,0
20231024,092500,5397389,343,343,343,343,10
20231024,092400,5393959,344,344,344,344,0
20231024,092300,5393959,344,344,344,344,1000
20231024,092200,5049959,344,344,344,344,0
20231024,092100,5049959,344,344,344,344,1000
20231024,092000,4705959,344,344,344,344,0
20231024,091900,4705959,344,344,344,344,0
20231024,091800,4705959,344,344,344,344,1
20231024,091700,4705615,342,344,344,334,6931
20231024,091600,2358949,345,345,345,345,0
20231024,091500,2358949,345,345,345,345,0
20231024,091400,2358949,345,345,345,345,0
20231024,091300,2358949,345,345,345,345,1
20231024,091200,2358604,344,344,344,344,0
20231024,091100,2358604,344,344,344,344,3
20231024,091000,2357572,344,345,345,344,23
20231024,090900,2349657,344,346,346,344,12
20231024,090800,2345527,344,341,346,339,6155
20231024,090700,228237,346,344,346,344,11
20231024,090600,224433,344,347,348,342,89
20231024,090500,193741,348,348,349,347,63
20231024,090400,171825,349,341,349,341,88
20231024,090300,141256,349,349,349,349,398
20231024,090200,2354,337,337,337,337,2
20231024,090100,1680,336,336,336,336,0
20231024,090000,1680,336,336,336,336,5