KissMeData/044480/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192800,105571291,590,590,590,590,3000
20241024,192700,105571291,590,590,590,590,0
20241024,192600,105571291,590,590,590,590,0
20241024,192500,105571291,590,590,590,590,0
20241024,192400,105571291,590,590,590,590,0
20241024,192300,105571291,590,590,590,590,0
20241024,192200,105571291,590,590,590,590,0
20241024,192100,105571291,590,590,590,590,0
20241024,192000,105571291,590,590,590,590,0
20241024,191900,105571291,590,590,590,590,0
20241024,191800,105571291,590,590,590,590,0
20241024,191700,105571291,590,590,590,590,0
20241024,191600,105571291,590,590,590,590,0
20241024,191500,105571291,590,590,590,590,0
20241024,191400,105571291,590,590,590,590,0
20241024,191300,105571291,590,590,590,590,0
20241024,191200,105571291,590,590,590,590,0
20241024,191100,105571291,590,590,590,590,0
20241024,191000,105571291,590,590,590,590,0
20241024,190900,105571291,590,590,590,590,0
20241024,190800,105571291,590,590,590,590,0
20241024,190700,105571291,590,590,590,590,0
20241024,190600,105571291,590,590,590,590,0
20241024,190500,105571291,590,590,590,590,0
20241024,190400,105571291,590,590,590,590,0
20241024,190300,105571291,590,590,590,590,0
20241024,190200,105571291,590,590,590,590,0
20241024,190100,105571291,590,590,590,590,0
20241024,190000,105571291,590,590,590,590,0
20241024,185900,105571291,590,590,590,590,0
20241024,185800,105571291,590,590,590,590,3000
20241024,185700,105571291,590,590,590,590,0
20241024,185600,105571291,590,590,590,590,0
20241024,185500,105571291,590,590,590,590,0
20241024,185400,105571291,590,590,590,590,0
20241024,185300,105571291,590,590,590,590,0
20241024,185200,105571291,590,590,590,590,0
20241024,185100,105571291,590,590,590,590,0
20241024,185000,105571291,590,590,590,590,0
20241024,184900,105571291,590,590,590,590,0
20241024,184800,105571291,590,590,590,590,0
20241024,184700,105571291,590,590,590,590,0
20241024,184600,105571291,590,590,590,590,0
20241024,184500,105571291,590,590,590,590,0
20241024,184400,105571291,590,590,590,590,0
20241024,184300,105571291,590,590,590,590,0
20241024,184200,105571291,590,590,590,590,0
20241024,184100,105571291,590,590,590,590,0
20241024,184000,105571291,590,590,590,590,0
20241024,183900,105571291,590,590,590,590,0
20241024,183800,105571291,590,590,590,590,0
20241024,183700,105571291,590,590,590,590,0
20241024,183600,105571291,590,590,590,590,0
20241024,183500,105571291,590,590,590,590,0
20241024,183400,105571291,590,590,590,590,0
20241024,183300,105571291,590,590,590,590,0
20241024,183200,105571291,590,590,590,590,0
20241024,183100,105571291,590,590,590,590,0
20241024,183000,105571291,590,590,590,590,0
20241024,182900,105571291,590,590,590,590,0
20241024,182800,105571291,590,590,590,590,3000
20241024,182700,105571291,590,590,590,590,0
20241024,182600,105571291,590,590,590,590,0
20241024,182500,105571291,590,590,590,590,0
20241024,182400,105571291,590,590,590,590,0
20241024,182300,105571291,590,590,590,590,0
20241024,182200,105571291,590,590,590,590,0
20241024,182100,105571291,590,590,590,590,0
20241024,182000,105571291,590,590,590,590,0
20241024,181900,105571291,590,590,590,590,0
20241024,181800,105571291,590,590,590,590,0
20241024,181700,105571291,590,590,590,590,0
20241024,181600,105571291,590,590,590,590,0
20241024,181500,105571291,590,590,590,590,0
20241024,181400,105571291,590,590,590,590,0
20241024,181300,105571291,590,590,590,590,0
20241024,181200,105571291,590,590,590,590,0
20241024,181100,105571291,590,590,590,590,0
20241024,181000,105571291,590,590,590,590,0
20241024,180900,105571291,590,590,590,590,0
20241024,180800,105571291,590,590,590,590,0
20241024,180700,105571291,590,590,590,590,0
20241024,180600,105571291,590,590,590,590,0
20241024,180500,105571291,590,590,590,590,0
20241024,180400,105571291,590,590,590,590,0
20241024,180300,105571291,590,590,590,590,0
20241024,180200,105571291,590,590,590,590,0
20241024,180100,105571291,590,590,590,590,0
20241024,180000,105571291,590,590,590,590,0
20241024,175900,105571291,590,590,590,590,0
20241024,175800,105571291,590,590,590,590,3000
20241024,175700,105571291,590,590,590,590,0
20241024,175600,105571291,590,590,590,590,0
20241024,175500,105571291,590,590,590,590,0
20241024,175400,105571291,590,590,590,590,0
20241024,175300,105571291,590,590,590,590,0
20241024,175200,105571291,590,590,590,590,0
20241024,175100,105571291,590,590,590,590,0
20241024,175000,105571291,590,590,590,590,0
20241024,174900,105571291,590,590,590,590,0
20241024,174800,105571291,590,590,590,590,0
20241024,174700,105571291,590,590,590,590,0
20241024,174600,105571291,590,590,590,590,0
20241024,174500,105571291,590,590,590,590,0
20241024,174400,105571291,590,590,590,590,0
20241024,174300,105571291,590,590,590,590,0
20241024,174200,105571291,590,590,590,590,0
20241024,174100,105571291,590,590,590,590,0
20241024,174000,105571291,590,590,590,590,0
20241024,173900,105571291,590,590,590,590,0
20241024,173800,105571291,590,590,590,590,0
20241024,173700,105571291,590,590,590,590,0
20241024,173600,105571291,590,590,590,590,0
20241024,173500,105571291,590,590,590,590,0
20241024,173400,105571291,590,590,590,590,0
20241024,173300,105571291,590,590,590,590,0
20241024,173200,105571291,590,590,590,590,0
20241024,173100,105571291,590,590,590,590,0
20241024,173000,105571291,590,590,590,590,0
20241024,172900,105571291,590,590,590,590,0
20241024,172800,105571291,590,590,590,590,3000
20241024,172700,105571291,590,590,590,590,0
20241024,172600,105571291,590,590,590,590,0
20241024,172500,105571291,590,590,590,590,0
20241024,172400,105571291,590,590,590,590,0
20241024,172300,105571291,590,590,590,590,0
20241024,172200,105571291,590,590,590,590,0
20241024,172100,105571291,590,590,590,590,0
20241024,172000,105571291,590,590,590,590,0
20241024,171900,105571291,590,590,590,590,0
20241024,171800,105571291,590,590,590,590,0
20241024,171700,105571291,590,590,590,590,0
20241024,171600,105571291,590,590,590,590,0
20241024,171500,105571291,590,590,590,590,0
20241024,171400,105571291,590,590,590,590,0
20241024,171300,105571291,590,590,590,590,0
20241024,171200,105571291,590,590,590,590,0
20241024,171100,105571291,590,590,590,590,0
20241024,171000,105571291,590,590,590,590,0
20241024,170900,105571291,590,590,590,590,0
20241024,170800,105571291,590,590,590,590,0
20241024,170700,105571291,590,590,590,590,0
20241024,170600,105571291,590,590,590,590,0
20241024,170500,105571291,590,590,590,590,0
20241024,170400,105571291,590,590,590,590,0
20241024,170300,105571291,590,590,590,590,0
20241024,170200,105571291,590,590,590,590,0
20241024,170100,105571291,590,590,590,590,0
20241024,170000,105571291,590,590,590,590,0
20241024,165900,105571291,590,590,590,590,0
20241024,165800,105571291,590,590,590,590,3000
20241024,165700,105571291,590,590,590,590,0
20241024,165600,105571291,590,590,590,590,0
20241024,165500,105571291,590,590,590,590,0
20241024,165400,105571291,590,590,590,590,0
20241024,165300,105571291,590,590,590,590,0
20241024,165200,105571291,590,590,590,590,0
20241024,165100,105571291,590,590,590,590,0
20241024,165000,105571291,590,590,590,590,0
20241024,164900,105571291,590,590,590,590,0
20241024,164800,105571291,590,590,590,590,0
20241024,164700,105571291,590,590,590,590,0
20241024,164600,105571291,590,590,590,590,0
20241024,164500,105571291,590,590,590,590,0
20241024,164400,105571291,590,590,590,590,0
20241024,164300,105571291,590,590,590,590,0
20241024,164200,105571291,590,590,590,590,0
20241024,164100,105571291,590,590,590,590,0
20241024,164000,105571291,590,590,590,590,0
20241024,163900,105571291,590,590,590,590,0
20241024,163800,105571291,590,590,590,590,0
20241024,163700,105571291,590,590,590,590,0
20241024,163600,105571291,590,590,590,590,0
20241024,163500,105571291,590,590,590,590,0
20241024,163400,105571291,590,590,590,590,0
20241024,163300,105571291,590,590,590,590,0
20241024,163200,105571291,590,590,590,590,0
20241024,163100,105571291,590,590,590,590,0
20241024,163000,105571291,590,590,590,590,0
20241024,162900,105571291,590,590,590,590,0
20241024,162800,105571291,590,590,590,590,3000
20241024,162700,105571291,590,590,590,590,0
20241024,162600,105571291,590,590,590,590,0
20241024,162500,105571291,590,590,590,590,0
20241024,162400,105571291,590,590,590,590,0
20241024,162300,105571291,590,590,590,590,0
20241024,162200,105571291,590,590,590,590,0
20241024,162100,105571291,590,590,590,590,0
20241024,162000,105571291,590,590,590,590,0
20241024,161900,105571291,590,590,590,590,0
20241024,161800,105571291,590,590,590,590,0
20241024,161700,105571291,590,590,590,590,0
20241024,161600,105571291,590,590,590,590,0
20241024,161500,105571291,590,590,590,590,0
20241024,161400,105571291,590,590,590,590,0
20241024,161300,105571291,590,590,590,590,0
20241024,161200,105571291,590,590,590,590,0
20241024,161100,105571291,590,590,590,590,0
20241024,161000,105571291,590,590,590,590,0
20241024,160900,105571291,590,590,590,590,0
20241024,160800,105571291,590,590,590,590,0
20241024,160700,105571291,590,590,590,590,0
20241024,160600,105571291,590,590,590,590,0
20241024,160500,105571291,590,590,590,590,0
20241024,160400,105571291,590,590,590,590,0
20241024,160300,105571291,590,590,590,590,0
20241024,160200,105571291,590,590,590,590,0
20241024,160100,105571291,590,590,590,590,0
20241024,160000,105571291,590,590,590,590,0
20241024,155900,105571291,590,590,590,590,0
20241024,155800,105571291,590,590,590,590,3000
20241024,155700,105571291,590,590,590,590,0
20241024,155600,105571291,590,590,590,590,0
20241024,155500,105571291,590,590,590,590,0
20241024,155400,105571291,590,590,590,590,0
20241024,155300,105571291,590,590,590,590,0
20241024,155200,105571291,590,590,590,590,0
20241024,155100,105571291,590,590,590,590,0
20241024,155000,105571291,590,590,590,590,0
20241024,154900,105571291,590,590,590,590,0
20241024,154800,105571291,590,590,590,590,0
20241024,154700,105571291,590,590,590,590,0
20241024,154600,105571291,590,590,590,590,0
20241024,154500,105571291,590,590,590,590,0
20241024,154400,105571291,590,590,590,590,0
20241024,154300,105571291,590,590,590,590,0
20241024,154200,105571291,590,590,590,590,0
20241024,154100,105571291,590,590,590,590,0
20241024,154000,105571291,590,590,590,590,0
20241024,153900,105571291,590,590,590,590,0
20241024,153800,105571291,590,590,590,590,0
20241024,153700,105571291,590,590,590,590,0
20241024,153600,105571291,590,590,590,590,0
20241024,153500,105571291,590,590,590,590,0
20241024,153400,105571291,590,590,590,590,0
20241024,153300,105571291,590,590,590,590,0
20241024,153200,105571291,590,590,590,590,0
20241024,153100,105571291,590,590,590,590,0
20241024,153000,105571291,590,590,590,590,3000
20241024,152900,103801291,594,594,594,594,0
20241024,152800,103801291,594,594,594,594,0
20241024,152700,103801291,594,594,594,594,0
20241024,152600,103801291,594,594,594,594,0
20241024,152500,103801291,594,594,594,594,0
20241024,152400,103801291,594,594,594,594,0
20241024,152300,103801291,594,594,594,594,0
20241024,152200,103801291,594,594,594,594,0
20241024,152100,103801291,594,594,594,594,0
20241024,152000,103801291,594,594,594,594,0
20241024,151900,103801291,594,594,594,594,2267
20241024,151800,102454693,594,594,594,594,1
20241024,151700,102454099,593,593,593,593,1000
20241024,151600,101861099,594,594,594,594,0
20241024,151500,101861099,594,594,594,594,0
20241024,151400,101861099,594,594,594,594,714
20241024,151300,101436983,588,592,594,588,4153
20241024,151200,98986386,592,589,592,589,1002
20241024,151100,98394594,589,589,589,589,100
20241024,151000,98335694,589,589,589,589,0
20241024,150900,98335694,589,589,589,589,600
20241024,150800,97982294,589,589,589,589,200
20241024,150700,97864494,589,589,589,589,600
20241024,150600,97511094,589,587,589,587,378
20241024,150500,97288592,587,587,587,587,100
20241024,150400,97229892,586,586,586,586,0
20241024,150300,97229892,586,586,586,586,0
20241024,150200,97229892,586,586,586,586,8
20241024,150100,97225204,589,589,589,589,100
20241024,150000,97166304,589,589,589,589,0
20241024,145900,97166304,589,589,589,589,0
20241024,145800,97166304,589,586,589,586,9114
20241024,145700,91825231,582,582,582,582,0
20241024,145600,91825231,582,582,582,582,0
20241024,145500,91825231,582,582,582,582,0
20241024,145400,91825231,582,582,582,582,0
20241024,145300,91825231,582,582,582,582,1000
20241024,145200,91243231,585,584,585,581,7000
20241024,145100,87163893,587,587,587,587,0
20241024,145000,87163893,587,587,587,587,0
20241024,144900,87163893,587,587,587,587,0
20241024,144800,87163893,587,587,587,587,0
20241024,144700,87163893,587,587,587,587,0
20241024,144600,87163893,587,587,587,587,0
20241024,144500,87163893,587,583,587,583,2
20241024,144400,87162723,582,582,582,582,0
20241024,144300,87162723,582,582,582,582,0
20241024,144200,87162723,582,582,582,582,564
20241024,144100,86834475,582,582,582,582,0
20241024,144000,86834475,582,582,582,582,0
20241024,143900,86834475,582,582,582,582,204
20241024,143800,86715747,586,583,586,583,2440
20241024,143700,85288547,583,583,583,583,0
20241024,143600,85288547,583,583,583,583,0
20241024,143500,85288547,583,583,583,583,514
20241024,143400,84988885,583,582,583,582,57
20241024,143300,84955710,582,580,582,579,3410
20241024,143200,82980976,582,582,582,582,75
20241024,143100,82937326,582,582,582,582,0
20241024,143000,82937326,582,582,582,582,0
20241024,142900,82937326,582,582,582,582,0
20241024,142800,82937326,582,581,582,581,3291
20241024,142700,81022843,578,578,578,578,0
20241024,142600,81022843,578,578,578,578,4
20241024,142500,81020531,578,577,578,577,5
20241024,142400,81017643,577,578,578,577,1003
20241024,142300,80437910,577,581,581,577,2
20241024,142200,80436752,577,577,577,577,0
20241024,142100,80436752,577,577,577,577,1000
20241024,142000,79859752,577,577,577,577,79
20241024,141900,79814169,577,577,577,577,5
20241024,141800,79811284,577,580,580,577,3
20241024,141700,79809547,580,581,581,576,16277
20241024,141600,70413174,580,580,580,580,0
20241024,141500,70413174,580,580,580,580,0
20241024,141400,70413174,580,580,580,580,0
20241024,141300,70413174,580,580,580,580,0
20241024,141200,70413174,580,584,584,580,426
20241024,141100,70166086,579,580,580,578,3837
20241024,141000,67943793,580,580,580,580,0
20241024,140900,67943793,580,581,585,580,1879
20241024,140800,66853853,580,585,585,580,1887
20241024,140700,65759036,585,589,589,585,6000
20241024,140600,62245651,590,590,590,590,235
20241024,140500,62107001,590,595,595,590,5745
20241024,140400,58710605,598,598,598,598,1
20241024,140300,58710007,598,598,598,598,0
20241024,140200,58710007,598,598,598,598,0
20241024,140100,58710007,598,598,598,598,0
20241024,140000,58710007,598,598,598,598,0
20241024,135900,58710007,598,598,598,598,1
20241024,135800,58709409,597,597,597,597,0
20241024,135700,58709409,597,597,597,597,0
20241024,135600,58709409,597,597,597,597,0
20241024,135500,58709409,597,597,597,597,0
20241024,135400,58709409,597,597,597,597,0
20241024,135300,58709409,597,597,597,597,50
20241024,135200,58679559,600,600,600,600,0
20241024,135100,58679559,600,600,600,600,0
20241024,135000,58679559,600,600,600,600,0
20241024,134900,58679559,600,600,600,600,0
20241024,134800,58679559,600,600,600,600,0
20241024,134700,58679559,600,600,600,600,0
20241024,134600,58679559,600,600,600,600,0
20241024,134500,58679559,600,600,600,600,4
20241024,134400,58677159,600,600,600,600,0
20241024,134300,58677159,600,600,600,600,134
20241024,134200,58596759,600,600,600,600,66
20241024,134100,58557159,600,600,600,600,0
20241024,134000,58557159,600,600,600,600,0
20241024,133900,58557159,600,600,600,600,0
20241024,133800,58557159,600,600,600,600,0
20241024,133700,58557159,600,600,600,600,0
20241024,133600,58557159,600,600,600,600,0
20241024,133500,58557159,600,600,600,600,0
20241024,133400,58557159,600,596,600,591,504
20241024,133300,58257316,600,600,600,600,0
20241024,133200,58257316,600,600,600,600,0
20241024,133100,58257316,600,600,600,600,0
20241024,133000,58257316,600,600,600,600,0
20241024,132900,58257316,600,600,600,600,0
20241024,132800,58257316,600,600,600,600,1
20241024,132700,58256716,600,600,600,600,0
20241024,132600,58256716,600,600,600,600,0
20241024,132500,58256716,600,600,600,600,4
20241024,132400,58254316,600,600,600,600,1
20241024,132300,58253716,597,597,597,597,0
20241024,132200,58253716,597,597,597,597,0
20241024,132100,58253716,597,597,597,597,608
20241024,132000,57890740,597,597,597,597,513
20241024,131900,57584479,597,597,597,597,0
20241024,131800,57584479,597,597,597,597,0
20241024,131700,57584479,597,597,597,597,0
20241024,131600,57584479,597,597,597,597,0
20241024,131500,57584479,597,597,597,597,0
20241024,131400,57584479,597,597,597,597,0
20241024,131300,57584479,597,597,597,597,0
20241024,131200,57584479,597,597,597,597,20
20241024,131100,57572539,597,597,597,597,30
20241024,131000,57554629,597,597,597,597,29
20241024,130900,57537316,597,597,597,597,399
20241024,130800,57299113,597,597,597,597,0
20241024,130700,57299113,597,597,597,597,0
20241024,130600,57299113,597,597,597,597,0
20241024,130500,57299113,597,597,597,597,22
20241024,130400,57285979,597,597,597,597,0
20241024,130300,57285979,597,597,597,597,0
20241024,130200,57285979,597,597,597,597,377
20241024,130100,57060910,597,597,597,597,208
20241024,130000,56936734,597,597,597,597,0
20241024,125900,56936734,597,597,597,597,4
20241024,125800,56934346,597,597,597,597,218
20241024,125700,56804200,600,600,600,600,0
20241024,125600,56804200,600,600,600,600,0
20241024,125500,56804200,600,600,600,600,0
20241024,125400,56804200,600,600,600,600,0
20241024,125300,56804200,600,600,600,600,0
20241024,125200,56804200,600,600,600,600,0
20241024,125100,56804200,600,600,600,600,0
20241024,125000,56804200,600,600,600,600,0
20241024,124900,56804200,600,600,600,600,0
20241024,124800,56804200,600,600,600,600,0
20241024,124700,56804200,600,600,600,600,0
20241024,124600,56804200,600,600,600,600,0
20241024,124500,56804200,600,600,600,600,7
20241024,124400,56800000,599,599,601,599,224
20241024,124300,56665822,598,598,598,598,0
20241024,124200,56665822,598,598,598,598,0
20241024,124100,56665822,598,599,599,598,221
20241024,124000,56533663,599,599,599,599,2
20241024,123900,56532465,599,599,599,599,12
20241024,123800,56525277,599,599,599,599,6
20241024,123700,56521683,599,599,599,599,2
20241024,123600,56520485,601,601,601,601,0
20241024,123500,56520485,601,601,601,601,0
20241024,123400,56520485,601,601,601,601,0
20241024,123300,56520485,601,601,601,601,0
20241024,123200,56520485,601,601,601,601,1
20241024,123100,56519884,600,600,600,600,0
20241024,123000,56519884,600,600,600,600,0
20241024,122900,56519884,600,600,600,600,0
20241024,122800,56519884,600,600,600,600,0
20241024,122700,56519884,600,600,600,600,0
20241024,122600,56519884,600,600,600,600,0
20241024,122500,56519884,600,600,600,600,1667
20241024,122400,55519684,600,600,600,600,300
20241024,122300,55339684,600,600,600,600,0
20241024,122200,55339684,600,600,600,600,0
20241024,122100,55339684,600,600,600,600,20
20241024,122000,55327684,600,600,600,600,0
20241024,121900,55327684,600,600,600,600,1
20241024,121800,55327084,599,599,599,599,519
20241024,121700,55016203,599,599,599,599,0
20241024,121600,55016203,599,599,599,599,0
20241024,121500,55016203,599,599,599,599,1176
20241024,121400,54311779,600,600,600,600,175
20241024,121300,54206779,599,599,599,599,0
20241024,121200,54206779,599,599,599,599,0
20241024,121100,54206779,599,599,599,599,0
20241024,121000,54206779,599,599,599,599,0
20241024,120900,54206779,599,599,599,599,1
20241024,120800,54206180,600,600,600,600,3
20241024,120700,54204380,600,600,600,600,0
20241024,120600,54204380,600,600,600,600,0
20241024,120500,54204380,600,600,600,600,0
20241024,120400,54204380,600,600,600,600,8
20241024,120300,54199580,600,600,600,600,0
20241024,120200,54199580,600,600,600,600,0
20241024,120100,54199580,600,600,600,600,0
20241024,120000,54199580,600,600,600,600,0
20241024,115900,54199580,600,597,600,596,43
20241024,115800,54173930,600,600,600,600,0
20241024,115700,54173930,600,600,600,600,0
20241024,115600,54173930,600,600,600,600,0
20241024,115500,54173930,600,600,600,600,0
20241024,115400,54173930,600,600,600,600,0
20241024,115300,54173930,600,600,600,600,0
20241024,115200,54173930,600,600,600,600,0
20241024,115100,54173930,600,600,600,600,0
20241024,115000,54173930,600,600,600,600,0
20241024,114900,54173930,600,600,600,600,0
20241024,114800,54173930,600,600,600,600,0
20241024,114700,54173930,600,600,600,600,0
20241024,114600,54173930,600,600,600,600,0
20241024,114500,54173930,600,600,600,600,95
20241024,114400,54116930,600,600,600,600,0
20241024,114300,54116930,600,600,600,600,0
20241024,114200,54116930,600,600,600,600,1
20241024,114100,54116330,601,601,601,601,0
20241024,114000,54116330,601,601,601,601,0
20241024,113900,54116330,601,601,601,601,0
20241024,113800,54116330,601,601,601,601,0
20241024,113700,54116330,601,601,601,601,0
20241024,113600,54116330,601,601,601,601,0
20241024,113500,54116330,601,601,601,601,2
20241024,113400,54115128,601,601,601,601,1
20241024,113300,54114527,600,600,600,600,0
20241024,113200,54114527,600,600,600,600,0
20241024,113100,54114527,600,600,600,600,1121
20241024,113000,53441927,600,600,600,600,17
20241024,112900,53431727,601,601,601,601,76
20241024,112800,53386051,601,601,601,601,1
20241024,112700,53385450,600,600,600,600,0
20241024,112600,53385450,600,600,600,600,0
20241024,112500,53385450,600,600,600,600,0
20241024,112400,53385450,600,600,600,600,0
20241024,112300,53385450,600,600,600,600,0
20241024,112200,53385450,600,600,600,600,0
20241024,112100,53385450,600,600,600,600,0
20241024,112000,53385450,600,600,600,600,0
20241024,111900,53385450,600,600,600,600,0
20241024,111800,53385450,600,600,600,600,0
20241024,111700,53385450,600,600,600,600,307
20241024,111600,53201250,600,600,601,600,1900
20241024,111500,52061243,600,600,600,600,1717
20241024,111400,51031043,596,596,596,596,0
20241024,111300,51031043,596,596,596,596,0
20241024,111200,51031043,596,596,596,596,30
20241024,111100,51013163,600,600,600,600,0
20241024,111000,51013163,600,600,600,600,2
20241024,110900,51011963,600,600,600,600,1
20241024,110800,51011363,600,600,600,600,0
20241024,110700,51011363,600,600,600,600,0
20241024,110600,51011363,600,600,600,600,0
20241024,110500,51011363,600,600,600,600,0
20241024,110400,51011363,600,600,600,600,0
20241024,110300,51011363,600,600,600,600,1
20241024,110200,51010763,595,595,595,595,0
20241024,110100,51010763,595,595,595,595,0
20241024,110000,51010763,595,595,595,595,0
20241024,105900,51010763,595,595,595,595,0
20241024,105800,51010763,595,600,600,595,265
20241024,105700,50852288,601,601,601,601,0
20241024,105600,50852288,601,601,601,601,0
20241024,105500,50852288,601,601,601,601,0
20241024,105400,50852288,601,601,601,601,0
20241024,105300,50852288,601,601,601,601,0
20241024,105200,50852288,601,601,601,601,0
20241024,105100,50852288,601,601,601,601,0
20241024,105000,50852288,601,601,601,601,0
20241024,104900,50852288,601,601,601,601,0
20241024,104800,50852288,601,601,601,601,0
20241024,104700,50852288,601,601,601,601,0
20241024,104600,50852288,601,601,601,601,0
20241024,104500,50852288,601,601,601,601,0
20241024,104400,50852288,601,599,601,599,76
20241024,104300,50806761,596,596,596,596,0
20241024,104200,50806761,596,596,596,596,20
20241024,104100,50794841,599,599,599,599,190
20241024,104000,50681031,599,599,599,599,0
20241024,103900,50681031,599,599,599,599,0
20241024,103800,50681031,599,599,599,599,0
20241024,103700,50681031,599,599,599,599,0
20241024,103600,50681031,599,599,599,599,0
20241024,103500,50681031,599,599,599,599,0
20241024,103400,50681031,599,599,599,599,1
20241024,103300,50680432,595,595,595,595,0
20241024,103200,50680432,595,595,595,595,0
20241024,103100,50680432,595,595,595,595,20
20241024,103000,50668532,599,599,599,599,1
20241024,102900,50667933,595,595,595,595,0
20241024,102800,50667933,595,595,595,595,30
20241024,102700,50650083,599,599,599,599,0
20241024,102600,50650083,599,599,599,599,0
20241024,102500,50650083,599,599,599,599,0
20241024,102400,50650083,599,599,599,599,0
20241024,102300,50650083,599,599,599,599,1
20241024,102200,50649484,599,599,599,599,0
20241024,102100,50649484,599,599,599,599,0
20241024,102000,50649484,599,599,599,599,0
20241024,101900,50649484,599,595,599,595,37
20241024,101800,50627417,595,598,599,595,885
20241024,101700,50097586,598,598,598,598,1
20241024,101600,50096988,595,595,595,595,3
20241024,101500,50095203,598,598,598,598,0
20241024,101400,50095203,598,598,598,598,0
20241024,101300,50095203,598,598,598,598,13
20241024,101200,50087429,598,598,598,598,0
20241024,101100,50087429,598,598,598,598,2
20241024,101000,50086233,599,599,599,599,0
20241024,100900,50086233,599,599,599,599,0
20241024,100800,50086233,599,599,599,599,0
20241024,100700,50086233,599,599,599,599,0
20241024,100600,50086233,599,599,599,599,0
20241024,100500,50086233,599,599,599,599,0
20241024,100400,50086233,599,599,599,599,0
20241024,100300,50086233,599,599,599,599,0
20241024,100200,50086233,599,599,599,599,0
20241024,100100,50086233,599,599,599,599,0
20241024,100000,50086233,599,599,599,599,0
20241024,095900,50086233,599,598,599,598,26
20241024,095800,50070683,598,598,598,598,0
20241024,095700,50070683,598,598,598,598,6
20241024,095600,50067095,599,598,599,598,11
20241024,095500,50060516,593,593,593,593,1
20241024,095400,50059923,598,598,598,598,10
20241024,095300,50053943,599,599,599,599,0
20241024,095200,50053943,599,597,599,597,1380
20241024,095100,49227643,599,599,599,599,0
20241024,095000,49227643,599,599,599,599,0
20241024,094900,49227643,599,599,599,599,0
20241024,094800,49227643,599,598,599,598,4
20241024,094700,49225250,598,598,598,598,5
20241024,094600,49222260,598,598,598,598,0
20241024,094500,49222260,598,598,598,598,5
20241024,094400,49219270,598,599,599,598,112
20241024,094300,49152293,598,598,599,598,56
20241024,094200,49118803,598,596,599,596,348
20241024,094100,48911024,596,596,597,596,30
20241024,094000,48893143,596,592,597,592,3238
20241024,093900,46962667,592,592,592,592,102
20241024,093800,46902283,587,591,591,586,8754
20241024,093700,41767782,592,592,592,592,10000
20241024,093600,35847782,592,592,592,592,165
20241024,093500,35750102,596,596,596,596,0
20241024,093400,35750102,596,596,596,596,2
20241024,093300,35748910,592,594,594,592,11
20241024,093200,35742378,596,596,596,596,47
20241024,093100,35714366,596,596,596,596,2075
20241024,093000,34477666,596,596,596,596,0
20241024,092900,34477666,596,596,596,596,0
20241024,092800,34477666,596,596,596,596,0
20241024,092700,34477666,596,596,596,596,1
20241024,092600,34477070,592,593,593,592,3000
20241024,092500,32701057,593,593,593,593,0
20241024,092400,32701057,593,593,593,593,1000
20241024,092300,32108057,597,597,597,597,0
20241024,092200,32108057,597,597,597,597,4000
20241024,092100,29720057,597,597,597,597,0
20241024,092000,29720057,597,597,597,597,0
20241024,091900,29720057,597,597,597,597,0
20241024,091800,29720057,597,596,597,596,2000
20241024,091700,28527023,597,597,597,597,0
20241024,091600,28527023,597,597,597,597,6
20241024,091500,28523441,593,593,593,593,290
20241024,091400,28351471,593,593,593,593,10
20241024,091300,28345541,593,595,599,592,7401
20241024,091200,23944122,601,601,601,601,0
20241024,091100,23944122,601,601,602,591,5371
20241024,091000,20738225,600,601,602,590,9428
20241024,090900,15076854,602,601,602,601,819
20241024,090800,14583997,595,602,602,595,985
20241024,090700,13994988,597,598,598,597,1478
20241024,090600,13112609,605,604,605,604,200
20241024,090500,12991719,605,599,605,598,2040
20241024,090400,11770086,600,606,606,600,15719
20241024,090300,2327690,607,607,607,607,0
20241024,090200,2327690,607,607,607,607,0
20241024,090100,2327690,607,607,607,607,622
20241024,090000,1950136,610,610,610,607,3202