KissMeData/001470/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,183400,901784185,450,450,450,450,63625
20241024,183300,901784185,450,450,450,450,0
20241024,183200,901784185,450,450,450,450,0
20241024,183100,901784185,450,450,450,450,0
20241024,183000,901784185,450,450,450,450,0
20241024,182900,901784185,450,450,450,450,0
20241024,182800,901784185,450,450,450,450,0
20241024,182700,901784185,450,450,450,450,0
20241024,182600,901784185,450,450,450,450,0
20241024,182500,901784185,450,450,450,450,0
20241024,182400,901784185,450,450,450,450,0
20241024,182300,901784185,450,450,450,450,0
20241024,182200,901784185,450,450,450,450,0
20241024,182100,901784185,450,450,450,450,0
20241024,182000,901784185,450,450,450,450,0
20241024,181900,901784185,450,450,450,450,0
20241024,181800,901784185,450,450,450,450,0
20241024,181700,901784185,450,450,450,450,0
20241024,181600,901784185,450,450,450,450,0
20241024,181500,901784185,450,450,450,450,0
20241024,181400,901784185,450,450,450,450,0
20241024,181300,901784185,450,450,450,450,0
20241024,181200,901784185,450,450,450,450,0
20241024,181100,901784185,450,450,450,450,0
20241024,181000,901784185,450,450,450,450,0
20241024,180900,901784185,450,450,450,450,0
20241024,180800,901784185,450,450,450,450,0
20241024,180700,901784185,450,450,450,450,0
20241024,180600,901784185,450,450,450,450,0
20241024,180500,901784185,450,450,450,450,0
20241024,180400,901784185,450,450,450,450,63625
20241024,180300,901784185,450,450,450,450,0
20241024,180200,901784185,450,450,450,450,0
20241024,180100,901784185,450,450,450,450,0
20241024,180000,901784185,450,450,450,450,0
20241024,175900,901784185,450,450,450,450,0
20241024,175800,901784185,450,450,450,450,0
20241024,175700,901784185,450,450,450,450,0
20241024,175600,901784185,450,450,450,450,0
20241024,175500,901784185,450,450,450,450,0
20241024,175400,901784185,450,450,450,450,0
20241024,175300,901784185,450,450,450,450,0
20241024,175200,901784185,450,450,450,450,0
20241024,175100,901784185,450,450,450,450,0
20241024,175000,901784185,450,450,450,450,0
20241024,174900,901784185,450,450,450,450,0
20241024,174800,901784185,450,450,450,450,0
20241024,174700,901784185,450,450,450,450,0
20241024,174600,901784185,450,450,450,450,0
20241024,174500,901784185,450,450,450,450,0
20241024,174400,901784185,450,450,450,450,0
20241024,174300,901784185,450,450,450,450,0
20241024,174200,901784185,450,450,450,450,0
20241024,174100,901784185,450,450,450,450,0
20241024,174000,901784185,450,450,450,450,0
20241024,173900,901784185,450,450,450,450,0
20241024,173800,901784185,450,450,450,450,0
20241024,173700,901784185,450,450,450,450,0
20241024,173600,901784185,450,450,450,450,0
20241024,173500,901784185,450,450,450,450,0
20241024,173400,901784185,450,450,450,450,63625
20241024,173300,901784185,450,450,450,450,0
20241024,173200,901784185,450,450,450,450,0
20241024,173100,901784185,450,450,450,450,0
20241024,173000,901784185,450,450,450,450,0
20241024,172900,901784185,450,450,450,450,0
20241024,172800,901784185,450,450,450,450,0
20241024,172700,901784185,450,450,450,450,0
20241024,172600,901784185,450,450,450,450,0
20241024,172500,901784185,450,450,450,450,0
20241024,172400,901784185,450,450,450,450,0
20241024,172300,901784185,450,450,450,450,0
20241024,172200,901784185,450,450,450,450,0
20241024,172100,901784185,450,450,450,450,0
20241024,172000,901784185,450,450,450,450,0
20241024,171900,901784185,450,450,450,450,0
20241024,171800,901784185,450,450,450,450,0
20241024,171700,901784185,450,450,450,450,0
20241024,171600,901784185,450,450,450,450,0
20241024,171500,901784185,450,450,450,450,0
20241024,171400,901784185,450,450,450,450,0
20241024,171300,901784185,450,450,450,450,0
20241024,171200,901784185,450,450,450,450,0
20241024,171100,901784185,450,450,450,450,0
20241024,171000,901784185,450,450,450,450,0
20241024,170900,901784185,450,450,450,450,0
20241024,170800,901784185,450,450,450,450,0
20241024,170700,901784185,450,450,450,450,0
20241024,170600,901784185,450,450,450,450,0
20241024,170500,901784185,450,450,450,450,0
20241024,170400,901784185,450,450,450,450,63625
20241024,170300,901784185,450,450,450,450,0
20241024,170200,901784185,450,450,450,450,0
20241024,170100,901784185,450,450,450,450,0
20241024,170000,901784185,450,450,450,450,0
20241024,165900,901784185,450,450,450,450,0
20241024,165800,901784185,450,450,450,450,0
20241024,165700,901784185,450,450,450,450,0
20241024,165600,901784185,450,450,450,450,0
20241024,165500,901784185,450,450,450,450,0
20241024,165400,901784185,450,450,450,450,0
20241024,165300,901784185,450,450,450,450,0
20241024,165200,901784185,450,450,450,450,0
20241024,165100,901784185,450,450,450,450,0
20241024,165000,901784185,450,450,450,450,0
20241024,164900,901784185,450,450,450,450,0
20241024,164800,901784185,450,450,450,450,0
20241024,164700,901784185,450,450,450,450,0
20241024,164600,901784185,450,450,450,450,0
20241024,164500,901784185,450,450,450,450,0
20241024,164400,901784185,450,450,450,450,0
20241024,164300,901784185,450,450,450,450,0
20241024,164200,901784185,450,450,450,450,0
20241024,164100,901784185,450,450,450,450,0
20241024,164000,901784185,450,450,450,450,0
20241024,163900,901784185,450,450,450,450,0
20241024,163800,901784185,450,450,450,450,0
20241024,163700,901784185,450,450,450,450,0
20241024,163600,901784185,450,450,450,450,0
20241024,163500,901784185,450,450,450,450,0
20241024,163400,901784185,450,450,450,450,63625
20241024,163300,901784185,450,450,450,450,0
20241024,163200,901784185,450,450,450,450,0
20241024,163100,901784185,450,450,450,450,0
20241024,163000,901784185,450,450,450,450,0
20241024,162900,901784185,450,450,450,450,0
20241024,162800,901784185,450,450,450,450,0
20241024,162700,901784185,450,450,450,450,0
20241024,162600,901784185,450,450,450,450,0
20241024,162500,901784185,450,450,450,450,0
20241024,162400,901784185,450,450,450,450,0
20241024,162300,901784185,450,450,450,450,0
20241024,162200,901784185,450,450,450,450,0
20241024,162100,901784185,450,450,450,450,0
20241024,162000,901784185,450,450,450,450,0
20241024,161900,901784185,450,450,450,450,0
20241024,161800,901784185,450,450,450,450,0
20241024,161700,901784185,450,450,450,450,0
20241024,161600,901784185,450,450,450,450,0
20241024,161500,901784185,450,450,450,450,0
20241024,161400,901784185,450,450,450,450,0
20241024,161300,901784185,450,450,450,450,0
20241024,161200,901784185,450,450,450,450,0
20241024,161100,901784185,450,450,450,450,0
20241024,161000,901784185,450,450,450,450,0
20241024,160900,901784185,450,450,450,450,0
20241024,160800,901784185,450,450,450,450,0
20241024,160700,901784185,450,450,450,450,0
20241024,160600,901784185,450,450,450,450,0
20241024,160500,901784185,450,450,450,450,0
20241024,160400,901784185,450,450,450,450,63625
20241024,160300,901784185,450,450,450,450,0
20241024,160200,901784185,450,450,450,450,0
20241024,160100,901784185,450,450,450,450,0
20241024,160000,901784185,450,450,450,450,0
20241024,155900,901784185,450,450,450,450,0
20241024,155800,901784185,450,450,450,450,0
20241024,155700,901784185,450,450,450,450,0
20241024,155600,901784185,450,450,450,450,0
20241024,155500,901784185,450,450,450,450,0
20241024,155400,901784185,450,450,450,450,0
20241024,155300,901784185,450,450,450,450,0
20241024,155200,901784185,450,450,450,450,0
20241024,155100,901784185,450,450,450,450,0
20241024,155000,901784185,450,450,450,450,0
20241024,154900,901784185,450,450,450,450,0
20241024,154800,901784185,450,450,450,450,0
20241024,154700,901784185,450,450,450,450,0
20241024,154600,901784185,450,450,450,450,0
20241024,154500,901784185,450,450,450,450,0
20241024,154400,901784185,450,450,450,450,0
20241024,154300,901784185,450,450,450,450,0
20241024,154200,901784185,450,450,450,450,0
20241024,154100,901784185,450,450,450,450,0
20241024,154000,901784185,450,450,450,450,0
20241024,153900,901784185,450,450,450,450,0
20241024,153800,901784185,450,450,450,450,0
20241024,153700,901784185,450,450,450,450,0
20241024,153600,901784185,450,450,450,450,0
20241024,153500,901784185,450,450,450,450,0
20241024,153400,901784185,450,450,450,450,63625
20241024,153300,901784185,450,450,450,450,0
20241024,153200,901784185,450,450,450,450,0
20241024,153100,901784185,450,450,450,450,0
20241024,153000,901784185,450,450,450,450,63625
20241024,152900,873152935,452,452,452,452,0
20241024,152800,873152935,452,452,452,452,0
20241024,152700,873152935,452,452,452,452,0
20241024,152600,873152935,452,452,452,452,0
20241024,152500,873152935,452,452,452,452,0
20241024,152400,873152935,452,452,452,452,0
20241024,152300,873152935,452,452,452,452,0
20241024,152200,873152935,452,452,452,452,0
20241024,152100,873152935,452,452,452,452,0
20241024,152000,873152935,452,452,452,452,0
20241024,151900,873152935,452,451,452,451,18484
20241024,151800,864815493,451,452,452,451,2015
20241024,151700,863905373,452,452,452,451,21805
20241024,151600,854070675,452,452,452,452,848
20241024,151500,853687379,452,452,452,452,5924
20241024,151400,851009731,452,452,452,452,12922
20241024,151300,845168987,452,452,452,452,114
20241024,151200,845117459,451,452,452,451,151
20241024,151100,845049253,452,452,452,451,3602
20241024,151000,843422507,452,452,452,452,196
20241024,150900,843333915,451,452,453,451,7395
20241024,150800,839990819,452,452,452,451,9062
20241024,150700,835894817,452,452,452,451,3733
20241024,150600,834211079,452,452,452,452,2438
20241024,150500,833109103,452,451,452,451,9813
20241024,150400,828683047,452,452,452,452,2058
20241024,150300,827752831,451,452,452,451,6692
20241024,150200,824734719,452,452,452,452,61
20241024,150100,824707147,452,452,452,451,6280
20241024,150000,821869687,452,452,452,451,4198
20241024,145900,819975992,451,452,452,451,229
20241024,145800,819872658,452,452,452,451,9132
20241024,145700,815747795,452,452,452,452,22263
20241024,145600,805684919,452,452,452,452,1206
20241024,145500,805139807,452,453,453,452,726
20241024,145400,804811630,453,453,453,453,15
20241024,145300,804804835,453,453,453,452,79
20241024,145200,804769113,452,452,452,452,1218
20241024,145100,804218577,452,452,452,452,337
20241024,145000,804066253,452,452,452,451,177
20241024,144900,803986384,452,452,452,452,330
20241024,144800,803837224,452,452,452,452,120
20241024,144700,803782984,452,453,453,452,2385
20241024,144600,802704742,453,452,453,452,2014
20241024,144500,801794406,452,453,453,452,3163
20241024,144400,800361712,452,452,453,452,2208
20241024,144300,799363502,453,453,453,452,58
20241024,144200,799337278,452,452,453,452,444
20241024,144100,799136545,452,453,453,452,1345
20241024,144000,798528015,452,453,453,452,1657
20241024,143900,797777451,453,452,453,451,8432
20241024,143800,793972137,452,452,452,452,22187
20241024,143700,783943613,452,453,453,452,1849
20241024,143600,783107454,453,453,453,452,17415
20241024,143500,775218591,453,452,453,452,31445
20241024,143400,761005450,452,453,453,452,541
20241024,143300,760760507,453,453,453,453,2102
20241024,143200,759808301,453,452,453,452,1353
20241024,143100,759196743,452,452,453,452,26
20241024,143000,759184990,452,453,453,452,1548
20241024,142900,758485122,453,453,453,453,1066
20241024,142800,758002224,453,452,453,452,2283
20241024,142700,756968435,453,453,453,452,1898
20241024,142600,756109546,453,454,454,453,1050
20241024,142500,755633846,454,454,454,454,1
20241024,142400,755633392,452,453,453,452,10000
20241024,142300,751113292,452,453,454,452,1659
20241024,142200,750363417,452,454,454,452,238
20241024,142100,750255839,452,454,454,452,1355
20241024,142000,749642608,454,454,454,454,1263
20241024,141900,749069206,454,453,454,453,16575
20241024,141800,741555652,453,452,453,452,2
20241024,141700,741554747,452,453,453,452,23
20241024,141600,741544329,451,452,453,451,11915
20241024,141500,736159807,453,452,453,452,4192
20241024,141400,734264921,452,453,453,452,1019
20241024,141300,733803324,453,453,453,452,1115
20241024,141200,733298230,453,453,453,452,203
20241024,141100,733206272,453,452,453,452,821
20241024,141000,732834362,452,453,453,452,202
20241024,140900,732742858,453,453,453,453,107
20241024,140800,732694387,453,453,453,452,5230
20241024,140700,730330425,453,453,453,453,105
20241024,140600,730282860,451,452,452,451,21762
20241024,140500,720463848,453,452,453,452,1124
20241024,140400,719955798,453,452,453,452,3335
20241024,140300,718448375,453,452,453,452,438
20241024,140200,718250376,453,453,453,453,14
20241024,140100,718244034,453,453,453,453,3660
20241024,140000,716586054,453,453,453,453,113
20241024,135900,716534865,453,453,453,453,979
20241024,135800,716091378,453,453,454,453,2244
20241024,135700,715074843,453,453,454,453,2002
20241024,135600,714167935,453,453,453,453,0
20241024,135500,714167935,453,453,453,452,4171
20241024,135400,712278672,453,453,453,453,2
20241024,135300,712277766,453,453,453,453,1032
20241024,135200,711810270,453,453,453,453,2024
20241024,135100,710893398,453,453,453,453,135
20241024,135000,710832243,453,452,453,452,355
20241024,134900,710671778,453,453,453,452,4773
20241024,134800,708511609,453,453,453,452,360
20241024,134700,708348779,453,452,453,452,1012
20241024,134600,707891354,452,452,452,452,576
20241024,134500,707631002,453,452,453,452,521
20241024,134400,707395489,453,453,453,453,301
20241024,134300,707259136,453,453,453,453,87
20241024,134200,707219725,452,453,453,452,2891
20241024,134100,705912324,452,453,453,452,2073
20241024,134000,704974577,453,454,454,452,3236
20241024,133900,703509576,453,454,454,453,74
20241024,133800,703476035,454,454,454,453,1745
20241024,133700,702684110,453,453,453,453,719
20241024,133600,702358403,454,453,454,453,2073
20241024,133500,701419311,453,454,454,453,22
20241024,133400,701409325,454,453,454,453,1002
20241024,133300,700955417,453,454,454,453,1801
20241024,133200,700139554,453,454,454,453,413
20241024,133100,699952299,454,454,454,454,47
20241024,133000,699930961,454,454,454,454,282
20241024,132900,699802933,454,453,454,453,1438
20241024,132800,699151403,454,453,454,453,306
20241024,132700,699012774,454,454,454,454,57
20241024,132600,698986896,454,454,454,454,534
20241024,132500,698744460,453,453,453,453,4990
20241024,132400,696483990,453,453,453,452,1340
20241024,132300,695878248,453,453,453,453,1331
20241024,132200,695275305,453,454,454,453,79
20241024,132100,695239510,454,453,454,453,19380
20241024,132000,686459504,453,453,453,453,19026
20241024,131900,677840726,453,453,453,452,1191
20241024,131800,677301253,453,453,453,452,167
20241024,131700,677225603,453,453,453,453,15
20241024,131600,677218808,453,453,453,453,150
20241024,131500,677150858,453,453,453,452,2542
20241024,131400,676001332,453,453,453,453,3222
20241024,131300,674541766,453,453,453,453,0
20241024,131200,674541766,453,453,453,453,264
20241024,131100,674422174,453,453,453,453,100
20241024,131000,674376874,453,452,453,452,52
20241024,130900,674353320,453,453,453,453,310
20241024,130800,674212890,453,453,453,453,26
20241024,130700,674201112,453,454,454,452,17
20241024,130600,674193411,453,453,453,453,82
20241024,130500,674156265,453,454,454,453,116
20241024,130400,674103715,453,453,453,453,705
20241024,130300,673784350,453,453,453,453,618
20241024,130200,673504396,453,452,453,452,3621
20241024,130100,671866583,452,452,452,452,3009
20241024,130000,670506515,452,451,452,451,16940
20241024,125900,662864482,452,452,452,451,1354
20241024,125800,662252574,452,452,452,452,5
20241024,125700,662250314,452,453,453,452,3289
20241024,125600,660763642,453,453,453,452,3133
20241024,125500,659347026,453,451,453,451,1962
20241024,125400,658462142,454,454,454,453,512
20241024,125300,658230094,451,451,454,451,2656
20241024,125200,657032232,454,452,454,451,25425
20241024,125100,645560986,452,453,453,452,1780
20241024,125000,644755260,453,452,454,452,3121
20241024,124900,643343566,452,452,454,452,5641
20241024,124800,640792832,454,454,454,454,11
20241024,124700,640787838,454,454,454,452,5
20241024,124600,640785570,451,454,454,451,1023
20241024,124500,640324079,451,454,454,451,50722
20241024,124400,617447451,451,453,455,451,20153
20241024,124300,608352271,453,453,455,452,113
20241024,124200,608301074,453,452,453,452,44141
20241024,124100,588347957,452,455,455,452,42526
20241024,124000,569077117,455,454,455,454,507
20241024,123900,568846438,454,454,454,454,800
20241024,123800,568483238,454,454,454,454,20001
20241024,123700,559402784,455,455,455,455,135
20241024,123600,559341359,455,455,455,454,2552
20241024,123500,558181499,454,454,454,454,0
20241024,123400,558181499,454,454,455,454,566
20241024,123300,557924032,455,455,455,455,36
20241024,123200,557907652,454,455,455,454,12
20241024,123100,557902193,455,455,455,455,342
20241024,123000,557746583,455,455,455,454,3929
20241024,122900,555962616,455,455,455,455,369
20241024,122800,555794721,455,455,455,454,2372
20241024,122700,554717517,455,455,455,455,13
20241024,122600,554711602,455,454,455,454,1470
20241024,122500,554043797,455,454,455,454,4585
20241024,122400,551961678,455,455,455,455,11
20241024,122300,551956673,454,455,455,454,3539
20241024,122200,550346777,455,455,455,455,77
20241024,122100,550311742,454,454,454,454,103
20241024,122000,550264980,454,454,454,454,480
20241024,121900,550047060,454,454,454,454,1001
20241024,121800,549592606,454,454,454,454,30158
20241024,121700,535900874,454,454,454,454,54
20241024,121600,535876358,455,455,455,455,3301
20241024,121500,534374403,455,456,456,455,125
20241024,121400,534317408,456,456,456,456,1612
20241024,121300,533582336,456,456,456,456,201
20241024,121200,533490680,456,456,458,456,119
20241024,121100,533436338,457,457,457,457,4906
20241024,121000,531194296,457,457,457,457,517
20241024,120900,530958027,457,457,457,457,1124
20241024,120800,530444359,456,456,456,456,660
20241024,120700,530143399,456,456,456,456,1
20241024,120600,530142943,457,456,457,456,2103
20241024,120500,529183969,456,456,456,456,601
20241024,120400,528909913,456,456,456,455,1827
20241024,120300,528078326,455,455,455,455,1011
20241024,120200,527618321,455,456,456,455,92
20241024,120100,527576370,456,456,456,456,36
20241024,120000,527559954,456,455,456,455,2291
20241024,115900,526517357,456,456,456,456,203
20241024,115800,526424789,456,455,456,455,19999
20241024,115700,517307315,455,455,455,455,3489
20241024,115600,515719820,455,454,455,454,9459
20241024,115500,511419643,454,455,455,454,5728
20241024,115400,508817441,455,455,455,455,349
20241024,115300,508658646,455,455,455,454,2240
20241024,115200,507639946,455,455,456,454,14084
20241024,115100,501232626,455,455,455,455,656
20241024,115000,500934146,455,456,456,455,727
20241024,114900,500603089,456,456,456,456,12
20241024,114800,500597617,455,456,456,455,15142
20241024,114700,493708005,456,456,456,456,1000
20241024,114600,493252005,456,456,456,456,1312
20241024,114500,492653733,455,455,455,455,0
20241024,114400,492653733,455,455,455,455,243
20241024,114300,492543168,455,455,455,454,2174
20241024,114200,491554049,455,455,455,455,193
20241024,114100,491466234,455,455,455,455,1260
20241024,114000,490892934,455,455,455,455,86
20241024,113900,490853804,455,455,456,455,1013
20241024,113800,490392807,455,455,455,454,1732
20241024,113700,489604749,455,455,455,455,245
20241024,113600,489493274,455,455,455,455,220
20241024,113500,489393174,455,455,455,454,2211
20241024,113400,488387170,455,455,455,455,511
20241024,113300,488154665,455,455,455,454,23335
20241024,113200,477538334,455,455,455,455,1139
20241024,113100,477020089,455,455,455,455,224
20241024,113000,476918169,455,455,455,455,642
20241024,112900,476626059,455,454,455,454,1900
20241024,112800,475761959,455,455,455,455,1
20241024,112700,475761504,455,454,455,454,1531
20241024,112600,475066420,454,454,454,454,2784
20241024,112500,473802484,454,455,455,454,1023
20241024,112400,473337042,454,455,455,454,2720
20241024,112300,472101153,454,454,454,454,10
20241024,112200,472096613,454,454,454,454,200
20241024,112100,472005813,454,454,455,454,12
20241024,112000,472000362,455,454,455,454,3
20241024,111900,471998998,454,455,455,454,2327
20241024,111800,470940238,455,455,455,455,446
20241024,111700,470737308,455,455,455,454,949
20241024,111600,470305634,455,455,455,454,128
20241024,111500,470247469,454,455,455,454,4169
20241024,111400,468350578,455,455,455,454,25743
20241024,111300,456650513,455,455,455,455,437
20241024,111200,456451678,455,455,455,455,2837
20241024,111100,455160843,454,454,454,454,1205
20241024,111000,454613773,454,454,454,453,16486
20241024,110900,447145538,454,454,454,454,3699
20241024,110800,445466192,454,454,454,454,6307
20241024,110700,442602814,454,453,454,453,5055
20241024,110600,440312710,453,454,454,453,3267
20241024,110500,438832648,454,454,454,454,40
20241024,110400,438814488,454,454,454,454,1172
20241024,110300,438282400,454,454,454,454,1803
20241024,110200,437463838,454,454,454,454,6292
20241024,110100,434607270,455,455,455,455,4016
20241024,110000,432779990,455,454,455,454,2409
20241024,105900,431683900,454,455,455,454,2359
20241024,105800,430611914,455,454,455,454,11201
20241024,105700,425526059,454,454,454,454,27990
20241024,105600,412818599,455,455,455,455,1170
20241024,105500,412286249,455,455,455,454,3368
20241024,105400,410754914,454,454,455,454,1851
20241024,105300,409914345,454,455,455,454,355
20241024,105200,409753124,455,454,455,454,407
20241024,105100,409568024,454,454,455,454,1883
20241024,105000,408712109,455,455,455,455,117
20241024,104900,408658874,454,454,455,454,2198
20241024,104800,407660867,454,455,455,454,1784
20241024,104700,406850804,455,455,455,455,112
20241024,104600,406799844,455,455,455,455,14029
20241024,104500,400416649,456,456,456,456,39
20241024,104400,400398865,455,456,456,455,9529
20241024,104300,396063160,456,456,456,456,871
20241024,104200,395665984,456,456,456,456,84
20241024,104100,395627680,456,455,456,455,1136
20241024,104000,395110730,455,455,456,455,5232
20241024,103900,392728067,456,456,456,456,5075
20241024,103800,390413867,456,456,456,456,4151
20241024,103700,388521011,456,456,456,456,16210
20241024,103600,381129251,456,455,456,455,79
20241024,103500,381093228,455,456,456,455,3984
20241024,103400,379280420,455,456,456,455,4102
20241024,103300,377413910,456,456,456,456,2952
20241024,103200,376067798,456,456,456,456,9
20241024,103100,376063694,455,455,455,455,18438
20241024,103000,367674404,455,455,455,454,12188
20241024,102900,362128894,455,455,455,454,4233
20241024,102800,360202940,455,455,455,454,3530
20241024,102700,358597790,455,454,455,454,174
20241024,102600,358518750,454,455,455,454,11267
20241024,102500,353402538,455,454,455,454,1143
20241024,102400,352882671,455,454,455,454,5466
20241024,102300,350398047,454,454,455,454,1102
20241024,102200,349897638,455,455,455,455,1152
20241024,102100,349373478,455,454,455,454,437
20241024,102000,349174886,454,454,455,454,2488
20241024,101900,348044196,455,455,455,454,839
20241024,101800,347663031,455,454,455,454,225
20241024,101700,347560706,455,455,455,454,3685
20241024,101600,345885143,455,454,455,454,34
20241024,101500,345869705,454,455,456,454,354
20241024,101400,345708801,456,454,456,454,2
20241024,101300,345707891,454,455,455,454,1759
20241024,101200,344908305,454,455,455,454,11248
20241024,101100,339796384,456,455,456,455,2062
20241024,101000,338858168,455,457,457,455,664
20241024,100900,338555724,457,456,457,455,10252
20241024,100800,333890954,456,456,456,455,2590
20241024,100700,332710414,455,457,457,455,6043
20241024,100600,329955206,456,457,457,456,305
20241024,100500,329815832,457,457,457,456,175
20241024,100400,329735869,457,456,457,456,1673
20241024,100300,328972747,457,456,457,456,1849
20241024,100200,328129600,457,457,457,456,4344
20241024,100100,326147453,457,456,457,456,5145
20241024,100000,323796688,456,456,457,456,3132
20241024,095900,322368495,457,458,458,457,1974
20241024,095800,321466231,458,458,458,458,14
20241024,095700,321459819,458,456,458,456,2990
20241024,095600,320092371,456,458,458,456,112
20241024,095500,320041274,458,458,458,458,1002
20241024,095400,319582358,459,460,460,459,925
20241024,095300,319156870,460,456,460,456,17711
20241024,095200,311055321,456,455,456,455,1859
20241024,095100,310209376,455,455,455,455,1100
20241024,095000,309708876,455,455,455,455,0
20241024,094900,309708876,455,455,455,455,36011
20241024,094800,293323871,455,455,456,453,57929
20241024,094700,267018373,455,456,456,455,21496
20241024,094600,257217197,456,455,456,454,5292
20241024,094500,254810088,454,456,456,454,1220
20241024,094400,254254268,456,456,456,454,23947
20241024,094300,243365633,456,456,456,454,569
20241024,094200,243106171,454,456,456,454,49624
20241024,094100,220532855,456,456,456,456,75
20241024,094000,220498655,456,456,456,455,1629
20241024,093900,219755931,456,455,456,455,4417
20241024,093800,217743465,456,456,456,456,733
20241024,093700,217409217,456,457,457,456,4702
20241024,093600,215265046,457,457,457,456,2691
20241024,093500,214037932,457,457,457,456,11377
20241024,093400,208839927,457,457,457,456,1011
20241024,093300,208378420,457,457,457,456,8210
20241024,093200,204634599,457,456,457,455,1060
20241024,093100,204151248,456,456,457,456,674
20241024,093000,203843881,456,457,457,456,4123
20241024,092900,201963618,457,456,457,456,4874
20241024,092800,199739652,456,456,456,456,382
20241024,092700,199565460,455,456,457,455,4618
20241024,092600,197461040,456,455,457,455,3417
20241024,092500,195903032,456,457,457,454,24729
20241024,092400,184659643,457,456,457,455,3733
20241024,092300,182958464,456,457,457,456,5602
20241024,092200,180403947,456,456,456,456,6133
20241024,092100,177607299,456,456,456,455,12749
20241024,092000,171802329,455,458,458,455,7066
20241024,091900,168581082,458,456,458,454,26090
20241024,091800,156675461,454,454,455,453,6169
20241024,091700,153875830,453,454,456,453,12133
20241024,091600,148368876,454,456,456,454,57890
20241024,091500,122044326,455,458,458,455,26907
20241024,091400,109792887,458,457,458,456,4815
20241024,091300,107592432,456,458,458,455,29536
20241024,091200,94113296,458,458,458,457,4960
20241024,091100,91843430,458,458,458,457,1861
20241024,091000,90991335,458,458,458,457,1893
20241024,090900,90125345,458,457,458,457,12913
20241024,090800,84216334,457,458,458,457,1890
20241024,090700,83351728,458,457,458,457,9056
20241024,090600,79208086,456,458,459,456,25496
20241024,090500,67555315,459,459,460,458,33398
20241024,090400,52244618,459,460,460,459,14795
20241024,090300,45452371,459,460,460,457,39244
20241024,090200,27453213,460,462,462,460,24066
20241024,090100,16356867,462,463,463,460,9673
20241024,090000,11893453,460,465,466,460,25544