KissMeData/079190/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195300,57543160,596,596,596,596,1696
20241024,195200,57543160,596,596,596,596,0
20241024,195100,57543160,596,596,596,596,0
20241024,195000,57543160,596,596,596,596,0
20241024,194900,57543160,596,596,596,596,0
20241024,194800,57543160,596,596,596,596,0
20241024,194700,57543160,596,596,596,596,0
20241024,194600,57543160,596,596,596,596,0
20241024,194500,57543160,596,596,596,596,0
20241024,194400,57543160,596,596,596,596,0
20241024,194300,57543160,596,596,596,596,0
20241024,194200,57543160,596,596,596,596,0
20241024,194100,57543160,596,596,596,596,0
20241024,194000,57543160,596,596,596,596,0
20241024,193900,57543160,596,596,596,596,0
20241024,193800,57543160,596,596,596,596,0
20241024,193700,57543160,596,596,596,596,0
20241024,193600,57543160,596,596,596,596,0
20241024,193500,57543160,596,596,596,596,0
20241024,193400,57543160,596,596,596,596,0
20241024,193300,57543160,596,596,596,596,0
20241024,193200,57543160,596,596,596,596,0
20241024,193100,57543160,596,596,596,596,0
20241024,193000,57543160,596,596,596,596,0
20241024,192900,57543160,596,596,596,596,0
20241024,192800,57543160,596,596,596,596,0
20241024,192700,57543160,596,596,596,596,0
20241024,192600,57543160,596,596,596,596,0
20241024,192500,57543160,596,596,596,596,0
20241024,192400,57543160,596,596,596,596,0
20241024,192300,57543160,596,596,596,596,1696
20241024,192200,57543160,596,596,596,596,0
20241024,192100,57543160,596,596,596,596,0
20241024,192000,57543160,596,596,596,596,0
20241024,191900,57543160,596,596,596,596,0
20241024,191800,57543160,596,596,596,596,0
20241024,191700,57543160,596,596,596,596,0
20241024,191600,57543160,596,596,596,596,0
20241024,191500,57543160,596,596,596,596,0
20241024,191400,57543160,596,596,596,596,0
20241024,191300,57543160,596,596,596,596,0
20241024,191200,57543160,596,596,596,596,0
20241024,191100,57543160,596,596,596,596,0
20241024,191000,57543160,596,596,596,596,0
20241024,190900,57543160,596,596,596,596,0
20241024,190800,57543160,596,596,596,596,0
20241024,190700,57543160,596,596,596,596,0
20241024,190600,57543160,596,596,596,596,0
20241024,190500,57543160,596,596,596,596,0
20241024,190400,57543160,596,596,596,596,0
20241024,190300,57543160,596,596,596,596,0
20241024,190200,57543160,596,596,596,596,0
20241024,190100,57543160,596,596,596,596,0
20241024,190000,57543160,596,596,596,596,0
20241024,185900,57543160,596,596,596,596,0
20241024,185800,57543160,596,596,596,596,0
20241024,185700,57543160,596,596,596,596,0
20241024,185600,57543160,596,596,596,596,0
20241024,185500,57543160,596,596,596,596,0
20241024,185400,57543160,596,596,596,596,0
20241024,185300,57543160,596,596,596,596,1696
20241024,185200,57543160,596,596,596,596,0
20241024,185100,57543160,596,596,596,596,0
20241024,185000,57543160,596,596,596,596,0
20241024,184900,57543160,596,596,596,596,0
20241024,184800,57543160,596,596,596,596,0
20241024,184700,57543160,596,596,596,596,0
20241024,184600,57543160,596,596,596,596,0
20241024,184500,57543160,596,596,596,596,0
20241024,184400,57543160,596,596,596,596,0
20241024,184300,57543160,596,596,596,596,0
20241024,184200,57543160,596,596,596,596,0
20241024,184100,57543160,596,596,596,596,0
20241024,184000,57543160,596,596,596,596,0
20241024,183900,57543160,596,596,596,596,0
20241024,183800,57543160,596,596,596,596,0
20241024,183700,57543160,596,596,596,596,0
20241024,183600,57543160,596,596,596,596,0
20241024,183500,57543160,596,596,596,596,0
20241024,183400,57543160,596,596,596,596,0
20241024,183300,57543160,596,596,596,596,0
20241024,183200,57543160,596,596,596,596,0
20241024,183100,57543160,596,596,596,596,0
20241024,183000,57543160,596,596,596,596,0
20241024,182900,57543160,596,596,596,596,0
20241024,182800,57543160,596,596,596,596,0
20241024,182700,57543160,596,596,596,596,0
20241024,182600,57543160,596,596,596,596,0
20241024,182500,57543160,596,596,596,596,0
20241024,182400,57543160,596,596,596,596,0
20241024,182300,57543160,596,596,596,596,1696
20241024,182200,57543160,596,596,596,596,0
20241024,182100,57543160,596,596,596,596,0
20241024,182000,57543160,596,596,596,596,0
20241024,181900,57543160,596,596,596,596,0
20241024,181800,57543160,596,596,596,596,0
20241024,181700,57543160,596,596,596,596,0
20241024,181600,57543160,596,596,596,596,0
20241024,181500,57543160,596,596,596,596,0
20241024,181400,57543160,596,596,596,596,0
20241024,181300,57543160,596,596,596,596,0
20241024,181200,57543160,596,596,596,596,0
20241024,181100,57543160,596,596,596,596,0
20241024,181000,57543160,596,596,596,596,0
20241024,180900,57543160,596,596,596,596,0
20241024,180800,57543160,596,596,596,596,0
20241024,180700,57543160,596,596,596,596,0
20241024,180600,57543160,596,596,596,596,0
20241024,180500,57543160,596,596,596,596,0
20241024,180400,57543160,596,596,596,596,0
20241024,180300,57543160,596,596,596,596,0
20241024,180200,57543160,596,596,596,596,0
20241024,180100,57543160,596,596,596,596,0
20241024,180000,57543160,596,596,596,596,0
20241024,175900,57543160,596,596,596,596,0
20241024,175800,57543160,596,596,596,596,0
20241024,175700,57543160,596,596,596,596,0
20241024,175600,57543160,596,596,596,596,0
20241024,175500,57543160,596,596,596,596,0
20241024,175400,57543160,596,596,596,596,0
20241024,175300,57543160,596,596,596,596,1696
20241024,175200,57543160,596,596,596,596,0
20241024,175100,57543160,596,596,596,596,0
20241024,175000,57543160,596,596,596,596,0
20241024,174900,57543160,596,596,596,596,0
20241024,174800,57543160,596,596,596,596,0
20241024,174700,57543160,596,596,596,596,0
20241024,174600,57543160,596,596,596,596,0
20241024,174500,57543160,596,596,596,596,0
20241024,174400,57543160,596,596,596,596,0
20241024,174300,57543160,596,596,596,596,0
20241024,174200,57543160,596,596,596,596,0
20241024,174100,57543160,596,596,596,596,0
20241024,174000,57543160,596,596,596,596,0
20241024,173900,57543160,596,596,596,596,0
20241024,173800,57543160,596,596,596,596,0
20241024,173700,57543160,596,596,596,596,0
20241024,173600,57543160,596,596,596,596,0
20241024,173500,57543160,596,596,596,596,0
20241024,173400,57543160,596,596,596,596,0
20241024,173300,57543160,596,596,596,596,0
20241024,173200,57543160,596,596,596,596,0
20241024,173100,57543160,596,596,596,596,0
20241024,173000,57543160,596,596,596,596,0
20241024,172900,57543160,596,596,596,596,0
20241024,172800,57543160,596,596,596,596,0
20241024,172700,57543160,596,596,596,596,0
20241024,172600,57543160,596,596,596,596,0
20241024,172500,57543160,596,596,596,596,0
20241024,172400,57543160,596,596,596,596,0
20241024,172300,57543160,596,596,596,596,1696
20241024,172200,57543160,596,596,596,596,0
20241024,172100,57543160,596,596,596,596,0
20241024,172000,57543160,596,596,596,596,0
20241024,171900,57543160,596,596,596,596,0
20241024,171800,57543160,596,596,596,596,0
20241024,171700,57543160,596,596,596,596,0
20241024,171600,57543160,596,596,596,596,0
20241024,171500,57543160,596,596,596,596,0
20241024,171400,57543160,596,596,596,596,0
20241024,171300,57543160,596,596,596,596,0
20241024,171200,57543160,596,596,596,596,0
20241024,171100,57543160,596,596,596,596,0
20241024,171000,57543160,596,596,596,596,0
20241024,170900,57543160,596,596,596,596,0
20241024,170800,57543160,596,596,596,596,0
20241024,170700,57543160,596,596,596,596,0
20241024,170600,57543160,596,596,596,596,0
20241024,170500,57543160,596,596,596,596,0
20241024,170400,57543160,596,596,596,596,0
20241024,170300,57543160,596,596,596,596,0
20241024,170200,57543160,596,596,596,596,0
20241024,170100,57543160,596,596,596,596,0
20241024,170000,57543160,596,596,596,596,0
20241024,165900,57543160,596,596,596,596,0
20241024,165800,57543160,596,596,596,596,0
20241024,165700,57543160,596,596,596,596,0
20241024,165600,57543160,596,596,596,596,0
20241024,165500,57543160,596,596,596,596,0
20241024,165400,57543160,596,596,596,596,0
20241024,165300,57543160,596,596,596,596,1696
20241024,165200,57543160,596,596,596,596,0
20241024,165100,57543160,596,596,596,596,0
20241024,165000,57543160,596,596,596,596,0
20241024,164900,57543160,596,596,596,596,0
20241024,164800,57543160,596,596,596,596,0
20241024,164700,57543160,596,596,596,596,0
20241024,164600,57543160,596,596,596,596,0
20241024,164500,57543160,596,596,596,596,0
20241024,164400,57543160,596,596,596,596,0
20241024,164300,57543160,596,596,596,596,0
20241024,164200,57543160,596,596,596,596,0
20241024,164100,57543160,596,596,596,596,0
20241024,164000,57543160,596,596,596,596,0
20241024,163900,57543160,596,596,596,596,0
20241024,163800,57543160,596,596,596,596,0
20241024,163700,57543160,596,596,596,596,0
20241024,163600,57543160,596,596,596,596,0
20241024,163500,57543160,596,596,596,596,0
20241024,163400,57543160,596,596,596,596,0
20241024,163300,57543160,596,596,596,596,0
20241024,163200,57543160,596,596,596,596,0
20241024,163100,57543160,596,596,596,596,0
20241024,163000,57543160,596,596,596,596,0
20241024,162900,57543160,596,596,596,596,0
20241024,162800,57543160,596,596,596,596,0
20241024,162700,57543160,596,596,596,596,0
20241024,162600,57543160,596,596,596,596,0
20241024,162500,57543160,596,596,596,596,0
20241024,162400,57543160,596,596,596,596,0
20241024,162300,57543160,596,596,596,596,1696
20241024,162200,57543160,596,596,596,596,0
20241024,162100,57543160,596,596,596,596,0
20241024,162000,57543160,596,596,596,596,0
20241024,161900,57543160,596,596,596,596,0
20241024,161800,57543160,596,596,596,596,0
20241024,161700,57543160,596,596,596,596,0
20241024,161600,57543160,596,596,596,596,0
20241024,161500,57543160,596,596,596,596,0
20241024,161400,57543160,596,596,596,596,0
20241024,161300,57543160,596,596,596,596,0
20241024,161200,57543160,596,596,596,596,0
20241024,161100,57543160,596,596,596,596,0
20241024,161000,57543160,596,596,596,596,0
20241024,160900,57543160,596,596,596,596,0
20241024,160800,57543160,596,596,596,596,0
20241024,160700,57543160,596,596,596,596,0
20241024,160600,57543160,596,596,596,596,0
20241024,160500,57543160,596,596,596,596,0
20241024,160400,57543160,596,596,596,596,0
20241024,160300,57543160,596,596,596,596,0
20241024,160200,57543160,596,596,596,596,0
20241024,160100,57543160,596,596,596,596,0
20241024,160000,57543160,596,596,596,596,0
20241024,155900,57543160,596,596,596,596,0
20241024,155800,57543160,596,596,596,596,0
20241024,155700,57543160,596,596,596,596,0
20241024,155600,57543160,596,596,596,596,0
20241024,155500,57543160,596,596,596,596,0
20241024,155400,57543160,596,596,596,596,0
20241024,155300,57543160,596,596,596,596,1696
20241024,155200,57543160,596,596,596,596,0
20241024,155100,57543160,596,596,596,596,0
20241024,155000,57543160,596,596,596,596,0
20241024,154900,57543160,596,596,596,596,0
20241024,154800,57543160,596,596,596,596,0
20241024,154700,57543160,596,596,596,596,0
20241024,154600,57543160,596,596,596,596,0
20241024,154500,57543160,596,596,596,596,0
20241024,154400,57543160,596,596,596,596,0
20241024,154300,57543160,596,596,596,596,0
20241024,154200,57543160,596,596,596,596,0
20241024,154100,57543160,596,596,596,596,0
20241024,154000,57543160,596,596,596,596,0
20241024,153900,57543160,596,596,596,596,0
20241024,153800,57543160,596,596,596,596,0
20241024,153700,57543160,596,596,596,596,0
20241024,153600,57543160,596,596,596,596,0
20241024,153500,57543160,596,596,596,596,0
20241024,153400,57543160,596,596,596,596,0
20241024,153300,57543160,596,596,596,596,0
20241024,153200,57543160,596,596,596,596,0
20241024,153100,57543160,596,596,596,596,0
20241024,153000,57543160,596,596,596,596,1696
20241024,152900,56532344,596,596,596,596,0
20241024,152800,56532344,596,596,596,596,0
20241024,152700,56532344,596,596,596,596,0
20241024,152600,56532344,596,596,596,596,0
20241024,152500,56532344,596,596,596,596,0
20241024,152400,56532344,596,596,596,596,0
20241024,152300,56532344,596,596,596,596,0
20241024,152200,56532344,596,596,596,596,0
20241024,152100,56532344,596,596,596,596,0
20241024,152000,56532344,596,596,596,596,0
20241024,151900,56532344,596,596,596,596,0
20241024,151800,56532344,596,596,596,596,0
20241024,151700,56532344,596,596,596,596,0
20241024,151600,56532344,596,596,596,596,0
20241024,151500,56532344,596,596,596,596,2328
20241024,151400,55144856,597,597,597,597,703
20241024,151300,54725165,598,598,598,598,226
20241024,151200,54590017,598,598,598,598,90
20241024,151100,54536197,597,597,597,597,0
20241024,151000,54536197,597,597,597,597,5
20241024,150900,54533212,597,597,597,597,0
20241024,150800,54533212,597,597,597,597,1
20241024,150700,54532615,597,597,597,597,20
20241024,150600,54520675,598,598,598,598,0
20241024,150500,54520675,598,598,598,598,0
20241024,150400,54520675,598,598,598,598,0
20241024,150300,54520675,598,598,598,598,0
20241024,150200,54520675,598,598,598,598,0
20241024,150100,54520675,598,598,598,598,1
20241024,150000,54520077,596,596,596,596,0
20241024,145900,54520077,596,596,596,596,0
20241024,145800,54520077,596,596,596,596,278
20241024,145700,54354389,596,596,596,596,0
20241024,145600,54354389,596,596,596,596,0
20241024,145500,54354389,596,596,596,596,1
20241024,145400,54353793,597,597,597,597,1000
20241024,145300,53756793,597,598,598,597,8022
20241024,145200,48966940,598,598,598,598,0
20241024,145100,48966940,598,598,598,598,0
20241024,145000,48966940,598,598,598,598,0
20241024,144900,48966940,598,598,598,598,0
20241024,144800,48966940,598,598,598,598,0
20241024,144700,48966940,598,598,598,598,0
20241024,144600,48966940,598,598,598,598,0
20241024,144500,48966940,598,598,598,598,0
20241024,144400,48966940,598,598,598,598,0
20241024,144300,48966940,598,598,598,598,0
20241024,144200,48966940,598,598,598,598,0
20241024,144100,48966940,598,598,598,598,0
20241024,144000,48966940,598,598,598,598,0
20241024,143900,48966940,598,598,598,598,0
20241024,143800,48966940,598,598,598,598,0
20241024,143700,48966940,598,598,598,598,0
20241024,143600,48966940,598,598,598,598,1
20241024,143500,48966342,598,598,598,598,0
20241024,143400,48966342,598,598,598,598,0
20241024,143300,48966342,598,598,598,598,0
20241024,143200,48966342,598,598,598,598,0
20241024,143100,48966342,598,597,598,596,1779
20241024,143000,47905487,597,597,597,597,2000
20241024,142900,46711487,597,597,597,597,0
20241024,142800,46711487,597,597,597,597,0
20241024,142700,46711487,597,597,597,597,0
20241024,142600,46711487,597,597,597,597,0
20241024,142500,46711487,597,597,597,597,0
20241024,142400,46711487,597,597,597,597,0
20241024,142300,46711487,597,597,597,597,0
20241024,142200,46711487,597,597,597,597,0
20241024,142100,46711487,597,597,597,597,0
20241024,142000,46711487,597,597,597,597,0
20241024,141900,46711487,597,597,597,597,0
20241024,141800,46711487,597,597,597,597,0
20241024,141700,46711487,597,597,597,597,0
20241024,141600,46711487,597,597,597,597,0
20241024,141500,46711487,597,597,597,597,0
20241024,141400,46711487,597,597,597,597,0
20241024,141300,46711487,597,597,597,597,0
20241024,141200,46711487,597,597,597,597,0
20241024,141100,46711487,597,597,597,597,0
20241024,141000,46711487,597,597,597,597,0
20241024,140900,46711487,597,597,597,597,0
20241024,140800,46711487,597,597,597,597,0
20241024,140700,46711487,597,597,597,597,0
20241024,140600,46711487,597,597,597,597,0
20241024,140500,46711487,597,597,597,597,0
20241024,140400,46711487,597,598,598,597,3298
20241024,140300,44742481,598,598,598,598,0
20241024,140200,44742481,598,598,598,598,0
20241024,140100,44742481,598,598,598,598,0
20241024,140000,44742481,598,598,598,598,0
20241024,135900,44742481,598,598,598,598,100
20241024,135800,44682681,598,598,598,598,0
20241024,135700,44682681,598,598,598,598,0
20241024,135600,44682681,598,598,598,598,0
20241024,135500,44682681,598,598,598,598,0
20241024,135400,44682681,598,598,598,598,0
20241024,135300,44682681,598,598,598,598,0
20241024,135200,44682681,598,598,598,598,0
20241024,135100,44682681,598,598,598,598,0
20241024,135000,44682681,598,598,598,598,0
20241024,134900,44682681,598,598,598,598,0
20241024,134800,44682681,598,598,598,598,0
20241024,134700,44682681,598,598,598,598,0
20241024,134600,44682681,598,598,598,598,0
20241024,134500,44682681,598,598,598,598,0
20241024,134400,44682681,598,598,598,598,0
20241024,134300,44682681,598,598,598,598,0
20241024,134200,44682681,598,598,598,598,300
20241024,134100,44503281,599,599,599,599,3
20241024,134000,44501484,597,597,597,597,0
20241024,133900,44501484,597,597,597,597,0
20241024,133800,44501484,597,597,597,597,0
20241024,133700,44501484,597,597,597,597,0
20241024,133600,44501484,597,597,597,597,142
20241024,133500,44416710,597,597,597,597,0
20241024,133400,44416710,597,597,597,597,0
20241024,133300,44416710,597,597,597,597,0
20241024,133200,44416710,597,598,598,597,1059
20241024,133100,43783487,597,597,597,597,0
20241024,133000,43783487,597,597,597,597,0
20241024,132900,43783487,597,597,597,597,0
20241024,132800,43783487,597,597,597,597,0
20241024,132700,43783487,597,597,597,597,0
20241024,132600,43783487,597,597,597,597,0
20241024,132500,43783487,597,597,597,597,0
20241024,132400,43783487,597,597,597,597,0
20241024,132300,43783487,597,597,597,597,0
20241024,132200,43783487,597,597,597,597,0
20241024,132100,43783487,597,597,597,597,230
20241024,132000,43646177,598,598,598,598,0
20241024,131900,43646177,598,598,598,598,6
20241024,131800,43642589,598,598,598,598,0
20241024,131700,43642589,598,598,598,598,0
20241024,131600,43642589,598,598,598,598,0
20241024,131500,43642589,598,598,598,598,0
20241024,131400,43642589,598,598,598,598,15000
20241024,131300,34672589,597,597,597,597,0
20241024,131200,34672589,597,597,597,597,0
20241024,131100,34672589,597,597,597,597,0
20241024,131000,34672589,597,597,597,597,0
20241024,130900,34672589,597,597,597,597,0
20241024,130800,34672589,597,598,598,597,51
20241024,130700,34642095,598,598,598,598,0
20241024,130600,34642095,598,598,598,598,0
20241024,130500,34642095,598,598,598,598,0
20241024,130400,34642095,598,598,598,598,0
20241024,130300,34642095,598,598,598,598,0
20241024,130200,34642095,598,598,598,598,0
20241024,130100,34642095,598,598,598,598,0
20241024,130000,34642095,598,598,598,598,0
20241024,125900,34642095,598,598,598,598,0
20241024,125800,34642095,598,598,598,598,0
20241024,125700,34642095,598,598,598,598,0
20241024,125600,34642095,598,598,598,598,0
20241024,125500,34642095,598,598,598,598,0
20241024,125400,34642095,598,598,598,598,0
20241024,125300,34642095,598,598,598,598,0
20241024,125200,34642095,598,598,598,598,0
20241024,125100,34642095,598,598,598,598,0
20241024,125000,34642095,598,598,598,598,0
20241024,124900,34642095,598,598,598,598,0
20241024,124800,34642095,598,598,598,598,0
20241024,124700,34642095,598,598,598,598,0
20241024,124600,34642095,598,598,598,598,0
20241024,124500,34642095,598,598,598,598,0
20241024,124400,34642095,598,598,598,598,0
20241024,124300,34642095,598,598,598,598,0
20241024,124200,34642095,598,598,598,598,0
20241024,124100,34642095,598,598,598,598,0
20241024,124000,34642095,598,598,598,598,0
20241024,123900,34642095,598,598,598,598,0
20241024,123800,34642095,598,598,598,598,0
20241024,123700,34642095,598,598,598,598,1
20241024,123600,34641497,596,596,596,596,0
20241024,123500,34641497,596,596,596,596,0
20241024,123400,34641497,596,596,596,596,416
20241024,123300,34393561,596,596,596,596,2
20241024,123200,34392369,597,597,597,597,0
20241024,123100,34392369,597,597,597,597,0
20241024,123000,34392369,597,597,597,597,0
20241024,122900,34392369,597,597,597,597,0
20241024,122800,34392369,597,597,597,597,784
20241024,122700,33924321,597,597,597,597,0
20241024,122600,33924321,597,597,597,597,0
20241024,122500,33924321,597,597,597,597,0
20241024,122400,33924321,597,597,597,597,0
20241024,122300,33924321,597,597,597,597,0
20241024,122200,33924321,597,597,597,597,0
20241024,122100,33924321,597,597,597,597,0
20241024,122000,33924321,597,597,597,597,0
20241024,121900,33924321,597,597,597,597,0
20241024,121800,33924321,597,597,597,597,222
20241024,121700,33791787,598,598,598,598,0
20241024,121600,33791787,598,598,598,598,0
20241024,121500,33791787,598,598,598,598,0
20241024,121400,33791787,598,598,598,598,0
20241024,121300,33791787,598,598,598,598,2
20241024,121200,33790591,598,598,598,598,0
20241024,121100,33790591,598,598,598,598,231
20241024,121000,33652453,599,599,599,599,0
20241024,120900,33652453,599,599,599,599,0
20241024,120800,33652453,599,599,599,599,0
20241024,120700,33652453,599,599,599,599,0
20241024,120600,33652453,599,599,599,599,0
20241024,120500,33652453,599,599,599,599,1
20241024,120400,33651854,598,598,598,598,0
20241024,120300,33651854,598,598,598,598,0
20241024,120200,33651854,598,598,598,598,0
20241024,120100,33651854,598,598,598,598,0
20241024,120000,33651854,598,598,598,598,0
20241024,115900,33651854,598,598,598,598,38
20241024,115800,33629130,598,598,598,598,0
20241024,115700,33629130,598,598,598,598,0
20241024,115600,33629130,598,598,598,598,0
20241024,115500,33629130,598,598,598,598,2000
20241024,115400,32433130,598,598,598,598,50
20241024,115300,32403230,598,598,598,598,0
20241024,115200,32403230,598,598,598,598,5239
20241024,115100,29270308,598,598,598,598,2467
20241024,115000,27795042,597,597,597,597,6
20241024,114900,27791460,598,598,598,598,0
20241024,114800,27791460,598,598,598,598,100
20241024,114700,27731660,598,598,598,598,0
20241024,114600,27731660,598,598,598,598,0
20241024,114500,27731660,598,598,598,598,0
20241024,114400,27731660,598,598,598,598,0
20241024,114300,27731660,598,598,598,598,0
20241024,114200,27731660,598,598,598,598,0
20241024,114100,27731660,598,598,598,598,0
20241024,114000,27731660,598,598,598,598,50
20241024,113900,27701760,598,598,598,598,50
20241024,113800,27671860,598,598,598,598,0
20241024,113700,27671860,598,598,598,598,4000
20241024,113600,25279860,598,598,598,598,0
20241024,113500,25279860,598,598,598,598,5
20241024,113400,25276870,598,598,598,598,1
20241024,113300,25276272,597,597,597,597,0
20241024,113200,25276272,597,597,597,597,0
20241024,113100,25276272,597,597,597,597,0
20241024,113000,25276272,597,597,597,597,0
20241024,112900,25276272,597,597,597,597,0
20241024,112800,25276272,597,597,597,597,0
20241024,112700,25276272,597,597,597,597,0
20241024,112600,25276272,597,597,597,597,0
20241024,112500,25276272,597,597,597,597,0
20241024,112400,25276272,597,597,597,597,38
20241024,112300,25253586,598,598,598,598,0
20241024,112200,25253586,598,598,598,598,1000
20241024,112100,24655586,598,598,598,598,0
20241024,112000,24655586,598,598,598,598,0
20241024,111900,24655586,598,598,598,598,0
20241024,111800,24655586,598,598,598,598,0
20241024,111700,24655586,598,598,598,598,0
20241024,111600,24655586,598,598,598,598,0
20241024,111500,24655586,598,598,598,598,0
20241024,111400,24655586,598,598,598,598,10
20241024,111300,24649606,596,596,596,596,0
20241024,111200,24649606,596,596,596,596,0
20241024,111100,24649606,596,596,596,596,0
20241024,111000,24649606,596,596,596,596,0
20241024,110900,24649606,596,596,596,596,0
20241024,110800,24649606,596,596,596,596,0
20241024,110700,24649606,596,596,596,596,0
20241024,110600,24649606,596,596,596,596,0
20241024,110500,24649606,596,596,596,596,0
20241024,110400,24649606,596,596,596,596,0
20241024,110300,24649606,596,596,596,596,0
20241024,110200,24649606,596,596,596,596,109
20241024,110100,24584642,596,597,597,596,3567
20241024,110000,22458220,597,597,597,597,200
20241024,105900,22338820,597,597,597,597,0
20241024,105800,22338820,597,597,597,597,310
20241024,105700,22153750,596,596,596,596,0
20241024,105600,22153750,596,596,596,596,0
20241024,105500,22153750,596,596,596,596,0
20241024,105400,22153750,596,596,596,596,0
20241024,105300,22153750,596,596,596,596,0
20241024,105200,22153750,596,596,596,596,0
20241024,105100,22153750,596,596,596,596,0
20241024,105000,22153750,596,596,596,596,0
20241024,104900,22153750,596,596,596,596,2000
20241024,104800,20961750,595,595,595,595,0
20241024,104700,20961750,595,595,595,595,0
20241024,104600,20961750,595,595,595,595,0
20241024,104500,20961750,595,596,596,595,4000
20241024,104400,18579750,595,595,595,595,3
20241024,104300,18577965,595,595,595,595,0
20241024,104200,18577965,595,595,595,595,0
20241024,104100,18577965,595,595,595,595,2288
20241024,104000,17216605,595,595,595,595,1
20241024,103900,17216010,595,595,595,595,418
20241024,103800,16967300,595,595,595,595,0
20241024,103700,16967300,595,595,595,595,0
20241024,103600,16967300,595,595,595,595,1
20241024,103500,16966705,595,595,595,595,0
20241024,103400,16966705,595,595,595,595,116
20241024,103300,16897685,595,595,595,595,10
20241024,103200,16891735,595,595,595,595,874
20241024,103100,16371705,595,595,595,595,2162
20241024,103000,15085315,596,596,596,596,0
20241024,102900,15085315,596,596,596,596,0
20241024,102800,15085315,596,596,596,596,0
20241024,102700,15085315,596,596,596,596,0
20241024,102600,15085315,596,596,596,596,0
20241024,102500,15085315,596,597,597,596,11525
20241024,102400,8216408,598,598,598,598,0
20241024,102300,8216408,598,598,598,598,0
20241024,102200,8216408,598,598,598,598,0
20241024,102100,8216408,598,598,598,598,3
20241024,102000,8214614,597,597,597,597,0
20241024,101900,8214614,597,597,597,597,58
20241024,101800,8179988,597,597,597,597,0
20241024,101700,8179988,597,597,597,597,0
20241024,101600,8179988,597,597,597,597,0
20241024,101500,8179988,597,597,597,597,0
20241024,101400,8179988,597,597,597,597,0
20241024,101300,8179988,597,597,597,597,30
20241024,101200,8162078,597,597,597,597,0
20241024,101100,8162078,597,597,597,597,217
20241024,101000,8032529,597,597,597,597,0
20241024,100900,8032529,597,597,597,597,200
20241024,100800,7913129,597,597,597,597,0
20241024,100700,7913129,597,597,597,597,0
20241024,100600,7913129,597,597,597,597,1916
20241024,100500,6769277,597,597,597,597,0
20241024,100400,6769277,597,597,597,597,56
20241024,100300,6735845,597,597,597,597,0
20241024,100200,6735845,597,597,597,597,0
20241024,100100,6735845,597,597,597,597,100
20241024,100000,6676145,597,597,597,597,0
20241024,095900,6676145,597,597,597,597,0
20241024,095800,6676145,597,597,597,597,0
20241024,095700,6676145,597,597,597,597,0
20241024,095600,6676145,597,597,597,597,1
20241024,095500,6675548,597,597,597,597,0
20241024,095400,6675548,597,597,597,597,0
20241024,095300,6675548,597,597,597,597,0
20241024,095200,6675548,597,597,597,597,0
20241024,095100,6675548,597,597,597,597,0
20241024,095000,6675548,597,597,597,597,0
20241024,094900,6675548,597,597,597,597,157
20241024,094800,6581819,597,597,597,597,0
20241024,094700,6581819,597,597,597,597,0
20241024,094600,6581819,597,597,597,597,40
20241024,094500,6557939,599,601,601,599,61
20241024,094400,6521398,603,603,603,603,0
20241024,094300,6521398,603,603,603,603,0
20241024,094200,6521398,603,603,603,603,0
20241024,094100,6521398,603,603,603,603,1
20241024,094000,6520795,603,603,603,603,3
20241024,093900,6518986,599,599,599,599,0
20241024,093800,6518986,599,599,599,599,700
20241024,093700,6099686,596,596,596,596,0
20241024,093600,6099686,596,596,596,596,3
20241024,093500,6097898,599,596,599,596,1381
20241024,093400,5273922,597,597,597,597,20
20241024,093300,5261982,599,599,599,599,0
20241024,093200,5261982,599,599,599,599,0
20241024,093100,5261982,599,599,599,599,0
20241024,093000,5261982,599,599,599,599,0
20241024,092900,5261982,599,599,599,599,0
20241024,092800,5261982,599,599,599,599,0
20241024,092700,5261982,599,599,599,599,0
20241024,092600,5261982,599,599,599,599,0
20241024,092500,5261982,599,599,599,599,0
20241024,092400,5261982,599,599,599,599,1001
20241024,092300,4662383,596,596,596,596,0
20241024,092200,4662383,596,596,596,596,0
20241024,092100,4662383,596,596,596,596,0
20241024,092000,4662383,596,596,596,596,0
20241024,091900,4662383,596,596,596,596,1
20241024,091800,4661787,600,600,600,600,0
20241024,091700,4661787,600,600,600,600,0
20241024,091600,4661787,600,600,600,600,0
20241024,091500,4661787,600,600,600,600,0
20241024,091400,4661787,600,600,600,600,0
20241024,091300,4661787,600,600,600,600,3
20241024,091200,4659987,600,596,600,596,40
20241024,091100,4635991,598,598,598,598,0
20241024,091000,4635991,598,598,598,598,0
20241024,090900,4635991,598,598,598,598,5712
20241024,090800,1220215,600,600,600,600,1
20241024,090700,1219615,602,602,602,602,1
20241024,090600,1219013,603,603,603,603,3
20241024,090500,1217204,600,600,600,600,0
20241024,090400,1217204,600,600,600,600,0
20241024,090300,1217204,600,600,600,600,0
20241024,090200,1217204,600,600,600,600,0
20241024,090100,1217204,600,600,600,600,0
20241024,090000,1217204,600,598,600,598,2031