KissMeData/084440/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195700,99013001,792,792,792,792,2355
20241024,195600,99013001,792,792,792,792,0
20241024,195500,99013001,792,792,792,792,0
20241024,195400,99013001,792,792,792,792,0
20241024,195300,99013001,792,792,792,792,0
20241024,195200,99013001,792,792,792,792,0
20241024,195100,99013001,792,792,792,792,0
20241024,195000,99013001,792,792,792,792,0
20241024,194900,99013001,792,792,792,792,0
20241024,194800,99013001,792,792,792,792,0
20241024,194700,99013001,792,792,792,792,0
20241024,194600,99013001,792,792,792,792,0
20241024,194500,99013001,792,792,792,792,0
20241024,194400,99013001,792,792,792,792,0
20241024,194300,99013001,792,792,792,792,0
20241024,194200,99013001,792,792,792,792,0
20241024,194100,99013001,792,792,792,792,0
20241024,194000,99013001,792,792,792,792,0
20241024,193900,99013001,792,792,792,792,0
20241024,193800,99013001,792,792,792,792,0
20241024,193700,99013001,792,792,792,792,0
20241024,193600,99013001,792,792,792,792,0
20241024,193500,99013001,792,792,792,792,0
20241024,193400,99013001,792,792,792,792,0
20241024,193300,99013001,792,792,792,792,0
20241024,193200,99013001,792,792,792,792,0
20241024,193100,99013001,792,792,792,792,0
20241024,193000,99013001,792,792,792,792,0
20241024,192900,99013001,792,792,792,792,0
20241024,192800,99013001,792,792,792,792,0
20241024,192700,99013001,792,792,792,792,2355
20241024,192600,99013001,792,792,792,792,0
20241024,192500,99013001,792,792,792,792,0
20241024,192400,99013001,792,792,792,792,0
20241024,192300,99013001,792,792,792,792,0
20241024,192200,99013001,792,792,792,792,0
20241024,192100,99013001,792,792,792,792,0
20241024,192000,99013001,792,792,792,792,0
20241024,191900,99013001,792,792,792,792,0
20241024,191800,99013001,792,792,792,792,0
20241024,191700,99013001,792,792,792,792,0
20241024,191600,99013001,792,792,792,792,0
20241024,191500,99013001,792,792,792,792,0
20241024,191400,99013001,792,792,792,792,0
20241024,191300,99013001,792,792,792,792,0
20241024,191200,99013001,792,792,792,792,0
20241024,191100,99013001,792,792,792,792,0
20241024,191000,99013001,792,792,792,792,0
20241024,190900,99013001,792,792,792,792,0
20241024,190800,99013001,792,792,792,792,0
20241024,190700,99013001,792,792,792,792,0
20241024,190600,99013001,792,792,792,792,0
20241024,190500,99013001,792,792,792,792,0
20241024,190400,99013001,792,792,792,792,0
20241024,190300,99013001,792,792,792,792,0
20241024,190200,99013001,792,792,792,792,0
20241024,190100,99013001,792,792,792,792,0
20241024,190000,99013001,792,792,792,792,0
20241024,185900,99013001,792,792,792,792,0
20241024,185800,99013001,792,792,792,792,0
20241024,185700,99013001,792,792,792,792,2355
20241024,185600,99013001,792,792,792,792,0
20241024,185500,99013001,792,792,792,792,0
20241024,185400,99013001,792,792,792,792,0
20241024,185300,99013001,792,792,792,792,0
20241024,185200,99013001,792,792,792,792,0
20241024,185100,99013001,792,792,792,792,0
20241024,185000,99013001,792,792,792,792,0
20241024,184900,99013001,792,792,792,792,0
20241024,184800,99013001,792,792,792,792,0
20241024,184700,99013001,792,792,792,792,0
20241024,184600,99013001,792,792,792,792,0
20241024,184500,99013001,792,792,792,792,0
20241024,184400,99013001,792,792,792,792,0
20241024,184300,99013001,792,792,792,792,0
20241024,184200,99013001,792,792,792,792,0
20241024,184100,99013001,792,792,792,792,0
20241024,184000,99013001,792,792,792,792,0
20241024,183900,99013001,792,792,792,792,0
20241024,183800,99013001,792,792,792,792,0
20241024,183700,99013001,792,792,792,792,0
20241024,183600,99013001,792,792,792,792,0
20241024,183500,99013001,792,792,792,792,0
20241024,183400,99013001,792,792,792,792,0
20241024,183300,99013001,792,792,792,792,0
20241024,183200,99013001,792,792,792,792,0
20241024,183100,99013001,792,792,792,792,0
20241024,183000,99013001,792,792,792,792,0
20241024,182900,99013001,792,792,792,792,0
20241024,182800,99013001,792,792,792,792,0
20241024,182700,99013001,792,792,792,792,2355
20241024,182600,99013001,792,792,792,792,0
20241024,182500,99013001,792,792,792,792,0
20241024,182400,99013001,792,792,792,792,0
20241024,182300,99013001,792,792,792,792,0
20241024,182200,99013001,792,792,792,792,0
20241024,182100,99013001,792,792,792,792,0
20241024,182000,99013001,792,792,792,792,0
20241024,181900,99013001,792,792,792,792,0
20241024,181800,99013001,792,792,792,792,0
20241024,181700,99013001,792,792,792,792,0
20241024,181600,99013001,792,792,792,792,0
20241024,181500,99013001,792,792,792,792,0
20241024,181400,99013001,792,792,792,792,0
20241024,181300,99013001,792,792,792,792,0
20241024,181200,99013001,792,792,792,792,0
20241024,181100,99013001,792,792,792,792,0
20241024,181000,99013001,792,792,792,792,0
20241024,180900,99013001,792,792,792,792,0
20241024,180800,99013001,792,792,792,792,0
20241024,180700,99013001,792,792,792,792,0
20241024,180600,99013001,792,792,792,792,0
20241024,180500,99013001,792,792,792,792,0
20241024,180400,99013001,792,792,792,792,0
20241024,180300,99013001,792,792,792,792,0
20241024,180200,99013001,792,792,792,792,0
20241024,180100,99013001,792,792,792,792,0
20241024,180000,99013001,792,792,792,792,0
20241024,175900,99013001,792,792,792,792,0
20241024,175800,99013001,792,792,792,792,0
20241024,175700,99013001,792,792,792,792,2355
20241024,175600,99013001,792,792,792,792,0
20241024,175500,99013001,792,792,792,792,0
20241024,175400,99013001,792,792,792,792,0
20241024,175300,99013001,792,792,792,792,0
20241024,175200,99013001,792,792,792,792,0
20241024,175100,99013001,792,792,792,792,0
20241024,175000,99013001,792,792,792,792,0
20241024,174900,99013001,792,792,792,792,0
20241024,174800,99013001,792,792,792,792,0
20241024,174700,99013001,792,792,792,792,0
20241024,174600,99013001,792,792,792,792,0
20241024,174500,99013001,792,792,792,792,0
20241024,174400,99013001,792,792,792,792,0
20241024,174300,99013001,792,792,792,792,0
20241024,174200,99013001,792,792,792,792,0
20241024,174100,99013001,792,792,792,792,0
20241024,174000,99013001,792,792,792,792,0
20241024,173900,99013001,792,792,792,792,0
20241024,173800,99013001,792,792,792,792,0
20241024,173700,99013001,792,792,792,792,0
20241024,173600,99013001,792,792,792,792,0
20241024,173500,99013001,792,792,792,792,0
20241024,173400,99013001,792,792,792,792,0
20241024,173300,99013001,792,792,792,792,0
20241024,173200,99013001,792,792,792,792,0
20241024,173100,99013001,792,792,792,792,0
20241024,173000,99013001,792,792,792,792,0
20241024,172900,99013001,792,792,792,792,0
20241024,172800,99013001,792,792,792,792,0
20241024,172700,99013001,792,792,792,792,2355
20241024,172600,99013001,792,792,792,792,0
20241024,172500,99013001,792,792,792,792,0
20241024,172400,99013001,792,792,792,792,0
20241024,172300,99013001,792,792,792,792,0
20241024,172200,99013001,792,792,792,792,0
20241024,172100,99013001,792,792,792,792,0
20241024,172000,99013001,792,792,792,792,0
20241024,171900,99013001,792,792,792,792,0
20241024,171800,99013001,792,792,792,792,0
20241024,171700,99013001,792,792,792,792,0
20241024,171600,99013001,792,792,792,792,0
20241024,171500,99013001,792,792,792,792,0
20241024,171400,99013001,792,792,792,792,0
20241024,171300,99013001,792,792,792,792,0
20241024,171200,99013001,792,792,792,792,0
20241024,171100,99013001,792,792,792,792,0
20241024,171000,99013001,792,792,792,792,0
20241024,170900,99013001,792,792,792,792,0
20241024,170800,99013001,792,792,792,792,0
20241024,170700,99013001,792,792,792,792,0
20241024,170600,99013001,792,792,792,792,0
20241024,170500,99013001,792,792,792,792,0
20241024,170400,99013001,792,792,792,792,0
20241024,170300,99013001,792,792,792,792,0
20241024,170200,99013001,792,792,792,792,0
20241024,170100,99013001,792,792,792,792,0
20241024,170000,99013001,792,792,792,792,0
20241024,165900,99013001,792,792,792,792,0
20241024,165800,99013001,792,792,792,792,0
20241024,165700,99013001,792,792,792,792,2355
20241024,165600,99013001,792,792,792,792,0
20241024,165500,99013001,792,792,792,792,0
20241024,165400,99013001,792,792,792,792,0
20241024,165300,99013001,792,792,792,792,0
20241024,165200,99013001,792,792,792,792,0
20241024,165100,99013001,792,792,792,792,0
20241024,165000,99013001,792,792,792,792,0
20241024,164900,99013001,792,792,792,792,0
20241024,164800,99013001,792,792,792,792,0
20241024,164700,99013001,792,792,792,792,0
20241024,164600,99013001,792,792,792,792,0
20241024,164500,99013001,792,792,792,792,0
20241024,164400,99013001,792,792,792,792,0
20241024,164300,99013001,792,792,792,792,0
20241024,164200,99013001,792,792,792,792,0
20241024,164100,99013001,792,792,792,792,0
20241024,164000,99013001,792,792,792,792,0
20241024,163900,99013001,792,792,792,792,0
20241024,163800,99013001,792,792,792,792,0
20241024,163700,99013001,792,792,792,792,0
20241024,163600,99013001,792,792,792,792,0
20241024,163500,99013001,792,792,792,792,0
20241024,163400,99013001,792,792,792,792,0
20241024,163300,99013001,792,792,792,792,0
20241024,163200,99013001,792,792,792,792,0
20241024,163100,99013001,792,792,792,792,0
20241024,163000,99013001,792,792,792,792,0
20241024,162900,99013001,792,792,792,792,0
20241024,162800,99013001,792,792,792,792,0
20241024,162700,99013001,792,792,792,792,2355
20241024,162600,99013001,792,792,792,792,0
20241024,162500,99013001,792,792,792,792,0
20241024,162400,99013001,792,792,792,792,0
20241024,162300,99013001,792,792,792,792,0
20241024,162200,99013001,792,792,792,792,0
20241024,162100,99013001,792,792,792,792,0
20241024,162000,99013001,792,792,792,792,0
20241024,161900,99013001,792,792,792,792,0
20241024,161800,99013001,792,792,792,792,0
20241024,161700,99013001,792,792,792,792,0
20241024,161600,99013001,792,792,792,792,0
20241024,161500,99013001,792,792,792,792,0
20241024,161400,99013001,792,792,792,792,0
20241024,161300,99013001,792,792,792,792,0
20241024,161200,99013001,792,792,792,792,0
20241024,161100,99013001,792,792,792,792,0
20241024,161000,99013001,792,792,792,792,0
20241024,160900,99013001,792,792,792,792,0
20241024,160800,99013001,792,792,792,792,0
20241024,160700,99013001,792,792,792,792,0
20241024,160600,99013001,792,792,792,792,0
20241024,160500,99013001,792,792,792,792,0
20241024,160400,99013001,792,792,792,792,0
20241024,160300,99013001,792,792,792,792,0
20241024,160200,99013001,792,792,792,792,0
20241024,160100,99013001,792,792,792,792,0
20241024,160000,99013001,792,792,792,792,0
20241024,155900,99013001,792,792,792,792,0
20241024,155800,99013001,792,792,792,792,0
20241024,155700,99013001,792,792,792,792,2355
20241024,155600,99013001,792,792,792,792,0
20241024,155500,99013001,792,792,792,792,0
20241024,155400,99013001,792,792,792,792,0
20241024,155300,99013001,792,792,792,792,0
20241024,155200,99013001,792,792,792,792,0
20241024,155100,99013001,792,792,792,792,0
20241024,155000,99013001,792,792,792,792,0
20241024,154900,99013001,792,792,792,792,0
20241024,154800,99013001,792,792,792,792,0
20241024,154700,99013001,792,792,792,792,0
20241024,154600,99013001,792,792,792,792,0
20241024,154500,99013001,792,792,792,792,0
20241024,154400,99013001,792,792,792,792,0
20241024,154300,99013001,792,792,792,792,0
20241024,154200,99013001,792,792,792,792,0
20241024,154100,99013001,792,792,792,792,0
20241024,154000,99013001,792,792,792,792,0
20241024,153900,99013001,792,792,792,792,0
20241024,153800,99013001,792,792,792,792,0
20241024,153700,99013001,792,792,792,792,0
20241024,153600,99013001,792,792,792,792,0
20241024,153500,99013001,792,792,792,792,0
20241024,153400,99013001,792,792,792,792,0
20241024,153300,99013001,792,792,792,792,0
20241024,153200,99013001,792,792,792,792,0
20241024,153100,99013001,792,792,792,792,0
20241024,153000,99013001,792,792,792,792,2355
20241024,152900,97147841,807,807,807,807,0
20241024,152800,97147841,807,807,807,807,0
20241024,152700,97147841,807,807,807,807,0
20241024,152600,97147841,807,807,807,807,0
20241024,152500,97147841,807,807,807,807,0
20241024,152400,97147841,807,807,807,807,0
20241024,152300,97147841,807,807,807,807,0
20241024,152200,97147841,807,807,807,807,0
20241024,152100,97147841,807,807,807,807,0
20241024,152000,97147841,807,807,807,807,0
20241024,151900,97147841,807,805,807,800,307
20241024,151800,96900726,801,804,805,801,3048
20241024,151700,94450274,804,804,804,804,0
20241024,151600,94450274,804,804,804,804,0
20241024,151500,94450274,804,804,804,804,1
20241024,151400,94449470,800,800,800,800,1
20241024,151300,94448670,807,807,807,807,0
20241024,151200,94448670,807,807,807,807,0
20241024,151100,94448670,807,807,807,807,0
20241024,151000,94448670,807,794,807,794,1691
20241024,150900,93105990,794,794,794,794,1
20241024,150800,93105196,794,794,794,794,50
20241024,150700,93065496,794,794,794,794,108
20241024,150600,92979744,794,794,794,794,41
20241024,150500,92947190,792,792,792,791,406
20241024,150400,92625669,791,791,791,791,1946
20241024,150300,91086383,791,794,794,791,2110
20241024,150200,89416030,794,794,794,794,0
20241024,150100,89416030,794,794,794,794,26
20241024,150000,89395386,795,796,796,795,117
20241024,145900,89302354,797,797,797,797,110
20241024,145800,89214684,798,798,798,798,0
20241024,145700,89214684,798,798,798,798,0
20241024,145600,89214684,798,799,799,798,65
20241024,145500,89162789,799,799,799,799,0
20241024,145400,89162789,799,800,800,799,315
20241024,145300,88910814,800,800,800,800,100
20241024,145200,88830814,807,807,807,807,0
20241024,145100,88830814,807,807,807,807,0
20241024,145000,88830814,807,807,807,807,0
20241024,144900,88830814,807,807,807,807,0
20241024,144800,88830814,807,806,807,806,2927
20241024,144700,86471651,806,806,806,806,0
20241024,144600,86471651,806,800,806,800,1049
20241024,144500,85631307,799,798,799,798,200
20241024,144400,85471607,797,797,797,797,0
20241024,144300,85471607,797,797,797,797,610
20241024,144200,84985437,797,797,797,797,48
20241024,144100,84947181,797,797,797,797,2
20241024,144000,84945587,797,797,797,797,1
20241024,143900,84944790,796,796,796,796,0
20241024,143800,84944790,796,795,796,794,962
20241024,143700,84180379,795,796,796,795,1155
20241024,143600,83261399,796,796,796,796,0
20241024,143500,83261399,796,796,796,796,0
20241024,143400,83261399,796,796,796,796,0
20241024,143300,83261399,796,796,796,796,700
20241024,143200,82704199,794,794,794,794,0
20241024,143100,82704199,794,794,794,794,0
20241024,143000,82704199,794,797,797,794,507
20241024,142900,82300123,793,793,793,793,2356
20241024,142800,80431815,791,791,791,791,0
20241024,142700,80431815,791,791,791,791,0
20241024,142600,80431815,791,791,791,791,34
20241024,142500,80404921,791,791,791,791,10
20241024,142400,80397011,791,791,791,791,5
20241024,142300,80393056,791,791,791,791,444
20241024,142200,80041852,791,791,791,791,120
20241024,142100,79946932,791,791,791,791,100
20241024,142000,79867832,791,791,791,791,35
20241024,141900,79840147,791,791,791,791,100
20241024,141800,79761047,790,790,790,790,0
20241024,141700,79761047,790,790,790,790,0
20241024,141600,79761047,790,790,790,790,0
20241024,141500,79761047,790,790,790,790,0
20241024,141400,79761047,790,790,790,790,69
20241024,141300,79706537,790,790,790,790,44
20241024,141200,79671777,790,790,790,790,0
20241024,141100,79671777,790,790,790,790,44
20241024,141000,79637017,790,790,790,790,168
20241024,140900,79504297,790,790,790,790,0
20241024,140800,79504297,790,790,790,790,10
20241024,140700,79496397,790,791,793,790,63
20241024,140600,79446623,792,793,793,792,2603
20241024,140500,77383797,792,792,793,792,119
20241024,140400,77289527,797,798,798,787,5206
20241024,140300,73170829,798,798,798,798,0
20241024,140200,73170829,798,798,798,798,0
20241024,140100,73170829,798,800,800,798,8098
20241024,140000,66698634,800,804,804,800,4613
20241024,135900,63000675,804,804,804,804,92
20241024,135800,62926707,804,804,804,804,0
20241024,135700,62926707,804,804,804,804,100
20241024,135600,62846307,803,804,804,803,5
20241024,135500,62842291,804,804,804,804,0
20241024,135400,62842291,804,804,804,804,114
20241024,135300,62750635,803,803,803,803,0
20241024,135200,62750635,803,803,803,803,0
20241024,135100,62750635,803,803,803,803,1000
20241024,135000,61947635,804,804,804,804,0
20241024,134900,61947635,804,804,804,804,393
20241024,134800,61631663,804,805,805,804,483
20241024,134700,61243311,805,805,805,805,20
20241024,134600,61227211,805,805,805,805,0
20241024,134500,61227211,805,805,805,805,8
20241024,134400,61220771,805,805,805,805,0
20241024,134300,61220771,805,805,805,805,0
20241024,134200,61220771,805,805,805,804,212
20241024,134100,61050211,804,804,804,804,0
20241024,134000,61050211,804,804,804,804,0
20241024,133900,61050211,804,804,804,804,0
20241024,133800,61050211,804,804,804,804,0
20241024,133700,61050211,804,804,804,804,0
20241024,133600,61050211,804,804,804,804,0
20241024,133500,61050211,804,804,804,804,138
20241024,133400,60939259,804,804,804,804,96
20241024,133300,60862075,803,806,806,803,2103
20241024,133200,59170311,810,810,810,810,0
20241024,133100,59170311,810,810,810,810,0
20241024,133000,59170311,810,810,810,810,0
20241024,132900,59170311,810,810,810,810,0
20241024,132800,59170311,810,810,810,810,0
20241024,132700,59170311,810,810,810,810,0
20241024,132600,59170311,810,810,810,810,0
20241024,132500,59170311,810,810,810,810,0
20241024,132400,59170311,810,810,810,810,37
20241024,132300,59140341,812,812,812,812,0
20241024,132200,59140341,812,812,812,812,378
20241024,132100,58833405,812,812,812,812,0
20241024,132000,58833405,812,812,812,812,0
20241024,131900,58833405,812,812,812,812,0
20241024,131800,58833405,812,812,812,812,0
20241024,131700,58833405,812,812,812,812,0
20241024,131600,58833405,812,812,812,812,0
20241024,131500,58833405,812,812,812,812,0
20241024,131400,58833405,812,812,812,812,0
20241024,131300,58833405,812,812,812,812,0
20241024,131200,58833405,812,804,812,804,18
20241024,131100,58818925,804,808,808,804,1615
20241024,131000,57517858,812,812,812,812,0
20241024,130900,57517858,812,812,812,812,0
20241024,130800,57517858,812,812,812,812,0
20241024,130700,57517858,812,812,812,812,0
20241024,130600,57517858,812,812,812,812,0
20241024,130500,57517858,812,812,812,812,0
20241024,130400,57517858,812,812,812,812,60
20241024,130300,57469138,812,812,812,812,0
20241024,130200,57469138,812,812,812,812,0
20241024,130100,57469138,812,812,812,812,0
20241024,130000,57469138,812,812,812,812,0
20241024,125900,57469138,812,812,812,812,0
20241024,125800,57469138,812,812,812,812,0
20241024,125700,57469138,812,812,812,812,0
20241024,125600,57469138,812,812,812,812,0
20241024,125500,57469138,812,812,812,812,0
20241024,125400,57469138,812,812,812,812,0
20241024,125300,57469138,812,812,812,812,0
20241024,125200,57469138,812,812,812,812,0
20241024,125100,57469138,812,812,812,812,0
20241024,125000,57469138,812,812,812,812,1
20241024,124900,57468326,811,811,811,811,2
20241024,124800,57466704,813,813,813,813,1
20241024,124700,57465891,812,812,812,812,0
20241024,124600,57465891,812,813,813,812,1422
20241024,124500,56310763,820,820,820,820,0
20241024,124400,56310763,820,820,820,820,0
20241024,124300,56310763,820,820,820,820,0
20241024,124200,56310763,820,820,820,820,0
20241024,124100,56310763,820,820,820,820,0
20241024,124000,56310763,820,820,820,820,0
20241024,123900,56310763,820,820,820,820,1
20241024,123800,56309943,820,820,820,820,2
20241024,123700,56308303,814,814,814,814,120
20241024,123600,56210623,820,820,820,820,1
20241024,123500,56209803,814,814,814,814,1
20241024,123400,56208989,814,814,814,814,0
20241024,123300,56208989,814,814,814,814,0
20241024,123200,56208989,814,814,814,814,0
20241024,123100,56208989,814,814,814,814,2
20241024,123000,56207361,814,814,814,814,0
20241024,122900,56207361,814,814,814,814,3
20241024,122800,56204919,823,823,823,823,0
20241024,122700,56204919,823,823,823,823,0
20241024,122600,56204919,823,823,823,823,0
20241024,122500,56204919,823,823,823,823,0
20241024,122400,56204919,823,823,823,823,0
20241024,122300,56204919,823,823,823,823,0
20241024,122200,56204919,823,823,823,823,0
20241024,122100,56204919,823,823,823,823,0
20241024,122000,56204919,823,823,823,823,0
20241024,121900,56204919,823,823,823,823,0
20241024,121800,56204919,823,823,823,823,0
20241024,121700,56204919,823,823,823,823,0
20241024,121600,56204919,823,823,823,823,0
20241024,121500,56204919,823,823,823,823,0
20241024,121400,56204919,823,823,823,823,1
20241024,121300,56204096,818,818,818,818,0
20241024,121200,56204096,818,818,818,818,0
20241024,121100,56204096,818,818,818,818,0
20241024,121000,56204096,818,818,818,818,54
20241024,120900,56159924,818,818,818,818,0
20241024,120800,56159924,818,813,818,813,1342
20241024,120700,55067824,810,810,810,810,0
20241024,120600,55067824,810,805,810,805,3572
20241024,120500,52184410,805,805,805,805,764
20241024,120400,51569390,800,800,800,800,0
20241024,120300,51569390,800,802,802,800,4682
20241024,120200,47823390,805,805,805,805,1
20241024,120100,47822585,805,805,805,805,0
20241024,120000,47822585,805,805,805,805,0
20241024,115900,47822585,805,805,805,805,0
20241024,115800,47822585,805,805,805,805,1000
20241024,115700,47017585,806,806,806,806,0
20241024,115600,47017585,806,806,806,806,0
20241024,115500,47017585,806,806,806,806,0
20241024,115400,47017585,806,806,806,806,0
20241024,115300,47017585,806,803,806,803,8
20241024,115200,47011158,802,802,802,802,285
20241024,115100,46782588,802,802,802,802,115
20241024,115000,46690358,809,809,809,809,0
20241024,114900,46690358,809,809,809,809,50
20241024,114800,46649908,802,802,802,802,120
20241024,114700,46553668,805,805,805,805,0
20241024,114600,46553668,805,805,805,805,30
20241024,114500,46529518,805,805,805,805,0
20241024,114400,46529518,805,805,805,805,0
20241024,114300,46529518,805,805,805,805,0
20241024,114200,46529518,805,805,805,805,1
20241024,114100,46528713,804,804,804,804,500
20241024,114000,46126713,804,804,804,804,0
20241024,113900,46126713,804,804,804,804,10
20241024,113800,46118673,804,804,804,804,29
20241024,113700,46095357,804,804,804,804,0
20241024,113600,46095357,804,804,804,804,0
20241024,113500,46095357,804,801,804,801,4739
20241024,113400,42299199,801,801,801,801,0
20241024,113300,42299199,801,801,801,801,1
20241024,113200,42298398,798,800,800,798,2041
20241024,113100,40666199,801,801,801,801,0
20241024,113000,40666199,801,801,801,801,1
20241024,112900,40665398,800,800,800,800,554
20241024,112800,40222198,800,801,801,800,614
20241024,112700,39730498,805,805,805,805,50
20241024,112600,39690248,806,806,806,806,0
20241024,112500,39690248,806,804,806,800,2876
20241024,112400,37387570,804,810,811,800,6105
20241024,112300,32486886,810,805,810,805,1813
20241024,112200,31026567,805,805,805,805,0
20241024,112100,31026567,805,805,805,805,0
20241024,112000,31026567,805,801,805,800,3445
20241024,111900,28267972,801,807,807,800,4861
20241024,111800,24365485,807,807,807,807,0
20241024,111700,24365485,807,808,808,807,520
20241024,111600,23945825,808,808,808,808,0
20241024,111500,23945825,808,808,808,808,7
20241024,111400,23940169,809,809,809,809,613
20241024,111300,23444252,809,810,810,809,1661
20241024,111200,22099110,810,812,812,810,1387
20241024,111100,20973028,812,812,812,812,0
20241024,111000,20973028,812,812,812,812,1000
20241024,110900,20161028,813,813,813,813,0
20241024,110800,20161028,813,813,813,813,172
20241024,110700,20021192,813,815,815,813,1383
20241024,110600,18894909,815,817,817,815,110
20241024,110500,18805065,817,818,818,817,2719
20241024,110400,16581423,819,819,819,819,316
20241024,110300,16322619,820,823,823,820,535
20241024,110200,15883916,823,823,823,823,0
20241024,110100,15883916,823,823,823,823,0
20241024,110000,15883916,823,823,823,823,0
20241024,105900,15883916,823,819,823,818,995
20241024,105800,15068025,820,820,820,820,0
20241024,105700,15068025,820,819,820,819,54
20241024,105600,15023789,817,817,817,817,0
20241024,105500,15023789,817,817,817,817,0
20241024,105400,15023789,817,817,817,817,0
20241024,105300,15023789,817,817,817,817,0
20241024,105200,15023789,817,817,817,817,0
20241024,105100,15023789,817,817,817,817,0
20241024,105000,15023789,817,817,817,817,0
20241024,104900,15023789,817,817,817,817,0
20241024,104800,15023789,817,817,817,817,0
20241024,104700,15023789,817,817,817,817,0
20241024,104600,15023789,817,817,817,817,0
20241024,104500,15023789,817,817,817,817,0
20241024,104400,15023789,817,817,817,817,536
20241024,104300,14585877,817,817,817,817,0
20241024,104200,14585877,817,818,818,817,464
20241024,104100,14206545,817,817,817,817,0
20241024,104000,14206545,817,817,817,817,0
20241024,103900,14206545,817,817,817,817,1
20241024,103800,14205728,818,818,818,818,36
20241024,103700,14176280,818,818,818,818,178
20241024,103600,14030676,818,818,818,818,20
20241024,103500,14014316,819,819,819,819,10
20241024,103400,14006126,822,822,822,822,0
20241024,103300,14006126,822,822,822,822,0
20241024,103200,14006126,822,822,822,822,0
20241024,103100,14006126,822,822,822,822,1
20241024,103000,14005304,818,818,818,818,153
20241024,102900,13880150,819,819,819,819,9
20241024,102800,13872779,820,820,820,820,0
20241024,102700,13872779,820,821,821,820,225
20241024,102600,13688180,822,821,822,821,217
20241024,102500,13509807,824,830,830,824,2849
20241024,102400,11148108,830,831,831,830,99
20241024,102300,11065928,833,833,833,833,0
20241024,102200,11065928,833,833,833,833,356
20241024,102100,10769380,834,837,837,834,1494
20241024,102000,9522381,839,839,839,839,1838
20241024,101900,7980299,839,839,839,839,0
20241024,101800,7980299,839,839,839,839,0
20241024,101700,7980299,839,839,839,839,1
20241024,101600,7979460,837,837,837,837,0
20241024,101500,7979460,837,837,837,837,0
20241024,101400,7979460,837,837,837,837,21
20241024,101300,7961883,837,837,837,837,30
20241024,101200,7936773,837,837,837,837,500
20241024,101100,7518273,837,837,837,837,0
20241024,101000,7518273,837,837,837,837,0
20241024,100900,7518273,837,837,837,837,0
20241024,100800,7518273,837,837,837,837,0
20241024,100700,7518273,837,837,837,837,0
20241024,100600,7518273,837,837,837,837,0
20241024,100500,7518273,837,837,837,837,200
20241024,100400,7350873,839,839,839,839,0
20241024,100300,7350873,839,839,839,839,0
20241024,100200,7350873,839,839,839,839,20
20241024,100100,7334093,844,844,844,844,0
20241024,100000,7334093,844,844,844,844,0
20241024,095900,7334093,844,844,844,844,1
20241024,095800,7333249,838,838,838,838,0
20241024,095700,7333249,838,838,838,838,0
20241024,095600,7333249,838,838,838,838,0
20241024,095500,7333249,838,838,838,838,0
20241024,095400,7333249,838,838,838,838,0
20241024,095300,7333249,838,838,838,838,0
20241024,095200,7333249,838,838,838,838,45
20241024,095100,7295539,838,838,838,838,255
20241024,095000,7081849,838,838,838,838,0
20241024,094900,7081849,838,838,838,838,0
20241024,094800,7081849,838,838,838,838,0
20241024,094700,7081849,838,838,838,838,0
20241024,094600,7081849,838,838,838,838,42
20241024,094500,7046653,845,845,845,845,1
20241024,094400,7045808,845,846,846,845,413
20241024,094300,6696616,847,847,847,847,0
20241024,094200,6696616,847,847,847,847,0
20241024,094100,6696616,847,847,847,847,0
20241024,094000,6696616,847,846,847,846,3
20241024,093900,6694077,847,847,847,847,10
20241024,093800,6685607,847,847,847,847,0
20241024,093700,6685607,847,847,847,847,0
20241024,093600,6685607,847,847,847,847,0
20241024,093500,6685607,847,847,847,847,0
20241024,093400,6685607,847,847,847,847,1
20241024,093300,6684760,846,846,846,846,0
20241024,093200,6684760,846,845,846,845,41
20241024,093100,6650114,846,846,846,846,0
20241024,093000,6650114,846,846,846,846,0
20241024,092900,6650114,846,846,846,846,0
20241024,092800,6650114,846,846,846,846,39
20241024,092700,6617120,845,845,845,845,0
20241024,092600,6617120,845,844,845,844,1568
20241024,092500,5292660,844,844,844,844,1000
20241024,092400,4448660,844,844,844,844,0
20241024,092300,4448660,844,844,844,844,1
20241024,092200,4447816,835,835,835,835,350
20241024,092100,4155566,833,833,833,833,0
20241024,092000,4155566,833,833,833,833,0
20241024,091900,4155566,833,833,833,833,0
20241024,091800,4155566,833,833,833,833,0
20241024,091700,4155566,833,833,833,833,0
20241024,091600,4155566,833,833,833,833,0
20241024,091500,4155566,833,833,833,833,0
20241024,091400,4155566,833,833,833,833,0
20241024,091300,4155566,833,833,833,833,50
20241024,091200,4113916,833,833,833,833,0
20241024,091100,4113916,833,834,834,833,200
20241024,091000,3947310,833,833,833,833,0
20241024,090900,3947310,833,833,833,833,0
20241024,090800,3947310,833,833,833,833,0
20241024,090700,3947310,833,834,834,833,535
20241024,090600,3501384,833,833,833,833,0
20241024,090500,3501384,833,833,833,833,0
20241024,090400,3501384,833,833,833,833,0
20241024,090300,3501384,833,831,845,831,1719
20241024,090200,2054319,832,832,832,832,0
20241024,090100,2054319,832,830,832,830,29
20241024,090000,2030221,829,829,829,829,2333