KissMeData/009460/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,185300,58978886,737,737,737,737,4054
20241023,185200,58978886,737,737,737,737,0
20241023,185100,58978886,737,737,737,737,0
20241023,185000,58978886,737,737,737,737,0
20241023,184900,58978886,737,737,737,737,0
20241023,184800,58978886,737,737,737,737,0
20241023,184700,58978886,737,737,737,737,0
20241023,184600,58978886,737,737,737,737,0
20241023,184500,58978886,737,737,737,737,0
20241023,184400,58978886,737,737,737,737,0
20241023,184300,58978886,737,737,737,737,0
20241023,184200,58978886,737,737,737,737,0
20241023,184100,58978886,737,737,737,737,0
20241023,184000,58978886,737,737,737,737,0
20241023,183900,58978886,737,737,737,737,0
20241023,183800,58978886,737,737,737,737,0
20241023,183700,58978886,737,737,737,737,0
20241023,183600,58978886,737,737,737,737,0
20241023,183500,58978886,737,737,737,737,0
20241023,183400,58978886,737,737,737,737,0
20241023,183300,58978886,737,737,737,737,0
20241023,183200,58978886,737,737,737,737,0
20241023,183100,58978886,737,737,737,737,0
20241023,183000,58978886,737,737,737,737,0
20241023,182900,58978886,737,737,737,737,0
20241023,182800,58978886,737,737,737,737,0
20241023,182700,58978886,737,737,737,737,0
20241023,182600,58978886,737,737,737,737,0
20241023,182500,58978886,737,737,737,737,0
20241023,182400,58978886,737,737,737,737,0
20241023,182300,58978886,737,737,737,737,4054
20241023,182200,58978886,737,737,737,737,0
20241023,182100,58978886,737,737,737,737,0
20241023,182000,58978886,737,737,737,737,0
20241023,181900,58978886,737,737,737,737,0
20241023,181800,58978886,737,737,737,737,0
20241023,181700,58978886,737,737,737,737,0
20241023,181600,58978886,737,737,737,737,0
20241023,181500,58978886,737,737,737,737,0
20241023,181400,58978886,737,737,737,737,0
20241023,181300,58978886,737,737,737,737,0
20241023,181200,58978886,737,737,737,737,0
20241023,181100,58978886,737,737,737,737,0
20241023,181000,58978886,737,737,737,737,0
20241023,180900,58978886,737,737,737,737,0
20241023,180800,58978886,737,737,737,737,0
20241023,180700,58978886,737,737,737,737,0
20241023,180600,58978886,737,737,737,737,0
20241023,180500,58978886,737,737,737,737,0
20241023,180400,58978886,737,737,737,737,0
20241023,180300,58978886,737,737,737,737,0
20241023,180200,58978886,737,737,737,737,0
20241023,180100,58978886,737,737,737,737,0
20241023,180000,58978886,737,737,737,737,0
20241023,175900,58978886,737,737,737,737,0
20241023,175800,58978886,737,737,737,737,0
20241023,175700,58978886,737,737,737,737,0
20241023,175600,58978886,737,737,737,737,0
20241023,175500,58978886,737,737,737,737,0
20241023,175400,58978886,737,737,737,737,0
20241023,175300,58978886,737,737,737,737,4054
20241023,175200,58978886,737,737,737,737,0
20241023,175100,58978886,737,737,737,737,0
20241023,175000,58978886,737,737,737,737,0
20241023,174900,58978886,737,737,737,737,0
20241023,174800,58978886,737,737,737,737,0
20241023,174700,58978886,737,737,737,737,0
20241023,174600,58978886,737,737,737,737,0
20241023,174500,58978886,737,737,737,737,0
20241023,174400,58978886,737,737,737,737,0
20241023,174300,58978886,737,737,737,737,0
20241023,174200,58978886,737,737,737,737,0
20241023,174100,58978886,737,737,737,737,0
20241023,174000,58978886,737,737,737,737,0
20241023,173900,58978886,737,737,737,737,0
20241023,173800,58978886,737,737,737,737,0
20241023,173700,58978886,737,737,737,737,0
20241023,173600,58978886,737,737,737,737,0
20241023,173500,58978886,737,737,737,737,0
20241023,173400,58978886,737,737,737,737,0
20241023,173300,58978886,737,737,737,737,0
20241023,173200,58978886,737,737,737,737,0
20241023,173100,58978886,737,737,737,737,0
20241023,173000,58978886,737,737,737,737,0
20241023,172900,58978886,737,737,737,737,0
20241023,172800,58978886,737,737,737,737,0
20241023,172700,58978886,737,737,737,737,0
20241023,172600,58978886,737,737,737,737,0
20241023,172500,58978886,737,737,737,737,0
20241023,172400,58978886,737,737,737,737,0
20241023,172300,58978886,737,737,737,737,4054
20241023,172200,58978886,737,737,737,737,0
20241023,172100,58978886,737,737,737,737,0
20241023,172000,58978886,737,737,737,737,0
20241023,171900,58978886,737,737,737,737,0
20241023,171800,58978886,737,737,737,737,0
20241023,171700,58978886,737,737,737,737,0
20241023,171600,58978886,737,737,737,737,0
20241023,171500,58978886,737,737,737,737,0
20241023,171400,58978886,737,737,737,737,0
20241023,171300,58978886,737,737,737,737,0
20241023,171200,58978886,737,737,737,737,0
20241023,171100,58978886,737,737,737,737,0
20241023,171000,58978886,737,737,737,737,0
20241023,170900,58978886,737,737,737,737,0
20241023,170800,58978886,737,737,737,737,0
20241023,170700,58978886,737,737,737,737,0
20241023,170600,58978886,737,737,737,737,0
20241023,170500,58978886,737,737,737,737,0
20241023,170400,58978886,737,737,737,737,0
20241023,170300,58978886,737,737,737,737,0
20241023,170200,58978886,737,737,737,737,0
20241023,170100,58978886,737,737,737,737,0
20241023,170000,58978886,737,737,737,737,0
20241023,165900,58978886,737,737,737,737,0
20241023,165800,58978886,737,737,737,737,0
20241023,165700,58978886,737,737,737,737,0
20241023,165600,58978886,737,737,737,737,0
20241023,165500,58978886,737,737,737,737,0
20241023,165400,58978886,737,737,737,737,0
20241023,165300,58978886,737,737,737,737,4054
20241023,165200,58978886,737,737,737,737,0
20241023,165100,58978886,737,737,737,737,0
20241023,165000,58978886,737,737,737,737,0
20241023,164900,58978886,737,737,737,737,0
20241023,164800,58978886,737,737,737,737,0
20241023,164700,58978886,737,737,737,737,0
20241023,164600,58978886,737,737,737,737,0
20241023,164500,58978886,737,737,737,737,0
20241023,164400,58978886,737,737,737,737,0
20241023,164300,58978886,737,737,737,737,0
20241023,164200,58978886,737,737,737,737,0
20241023,164100,58978886,737,737,737,737,0
20241023,164000,58978886,737,737,737,737,0
20241023,163900,58978886,737,737,737,737,0
20241023,163800,58978886,737,737,737,737,0
20241023,163700,58978886,737,737,737,737,0
20241023,163600,58978886,737,737,737,737,0
20241023,163500,58978886,737,737,737,737,0
20241023,163400,58978886,737,737,737,737,0
20241023,163300,58978886,737,737,737,737,0
20241023,163200,58978886,737,737,737,737,0
20241023,163100,58978886,737,737,737,737,0
20241023,163000,58978886,737,737,737,737,0
20241023,162900,58978886,737,737,737,737,0
20241023,162800,58978886,737,737,737,737,0
20241023,162700,58978886,737,737,737,737,0
20241023,162600,58978886,737,737,737,737,0
20241023,162500,58978886,737,737,737,737,0
20241023,162400,58978886,737,737,737,737,0
20241023,162300,58978886,737,737,737,737,4054
20241023,162200,58978886,737,737,737,737,0
20241023,162100,58978886,737,737,737,737,0
20241023,162000,58978886,737,737,737,737,0
20241023,161900,58978886,737,737,737,737,0
20241023,161800,58978886,737,737,737,737,0
20241023,161700,58978886,737,737,737,737,0
20241023,161600,58978886,737,737,737,737,0
20241023,161500,58978886,737,737,737,737,0
20241023,161400,58978886,737,737,737,737,0
20241023,161300,58978886,737,737,737,737,0
20241023,161200,58978886,737,737,737,737,0
20241023,161100,58978886,737,737,737,737,0
20241023,161000,58978886,737,737,737,737,0
20241023,160900,58978886,737,737,737,737,0
20241023,160800,58978886,737,737,737,737,0
20241023,160700,58978886,737,737,737,737,0
20241023,160600,58978886,737,737,737,737,0
20241023,160500,58978886,737,737,737,737,0
20241023,160400,58978886,737,737,737,737,0
20241023,160300,58978886,737,737,737,737,0
20241023,160200,58978886,737,737,737,737,0
20241023,160100,58978886,737,737,737,737,0
20241023,160000,58978886,737,737,737,737,0
20241023,155900,58978886,737,737,737,737,0
20241023,155800,58978886,737,737,737,737,0
20241023,155700,58978886,737,737,737,737,0
20241023,155600,58978886,737,737,737,737,0
20241023,155500,58978886,737,737,737,737,0
20241023,155400,58978886,737,737,737,737,0
20241023,155300,58978886,737,737,737,737,4054
20241023,155200,58978886,737,737,737,737,0
20241023,155100,58978886,737,737,737,737,0
20241023,155000,58978886,737,737,737,737,0
20241023,154900,58978886,737,737,737,737,0
20241023,154800,58978886,737,737,737,737,0
20241023,154700,58978886,737,737,737,737,0
20241023,154600,58978886,737,737,737,737,0
20241023,154500,58978886,737,737,737,737,0
20241023,154400,58978886,737,737,737,737,0
20241023,154300,58978886,737,737,737,737,0
20241023,154200,58978886,737,737,737,737,0
20241023,154100,58978886,737,737,737,737,0
20241023,154000,58978886,737,737,737,737,0
20241023,153900,58978886,737,737,737,737,0
20241023,153800,58978886,737,737,737,737,0
20241023,153700,58978886,737,737,737,737,0
20241023,153600,58978886,737,737,737,737,0
20241023,153500,58978886,737,737,737,737,0
20241023,153400,58978886,737,737,737,737,0
20241023,153300,58978886,737,737,737,737,0
20241023,153200,58978886,737,737,737,737,0
20241023,153100,58978886,737,737,737,737,0
20241023,153000,58978886,737,737,737,737,4054
20241023,152900,55991088,739,739,739,739,0
20241023,152800,55991088,739,739,739,739,0
20241023,152700,55991088,739,739,739,739,0
20241023,152600,55991088,739,739,739,739,0
20241023,152500,55991088,739,739,739,739,0
20241023,152400,55991088,739,739,739,739,0
20241023,152300,55991088,739,739,739,739,0
20241023,152200,55991088,739,739,739,739,0
20241023,152100,55991088,739,739,739,739,0
20241023,152000,55991088,739,739,739,739,0
20241023,151900,55991088,739,740,740,737,533
20241023,151800,55598236,740,739,740,736,7097
20241023,151700,50368567,739,739,740,738,8208
20241023,151600,44305253,741,742,742,740,510
20241023,151500,43927350,740,741,742,740,411
20241023,151400,43623202,741,742,742,741,3
20241023,151300,43620978,742,741,742,741,4
20241023,151200,43618013,741,741,741,741,4
20241023,151100,43615049,741,741,743,740,25
20241023,151000,43596516,741,743,743,741,11
20241023,150900,43588357,743,743,743,743,403
20241023,150800,43288928,743,743,743,743,0
20241023,150700,43288928,743,743,743,743,0
20241023,150600,43288928,743,743,743,743,0
20241023,150500,43288928,743,743,743,743,0
20241023,150400,43288928,743,743,743,743,0
20241023,150300,43288928,743,743,743,743,0
20241023,150200,43288928,743,743,743,743,1
20241023,150100,43288185,743,743,743,743,0
20241023,150000,43288185,743,743,743,743,0
20241023,145900,43288185,743,743,743,743,1
20241023,145800,43287442,743,743,743,743,0
20241023,145700,43287442,743,743,743,743,1
20241023,145600,43286699,743,742,743,742,3
20241023,145500,43284472,742,742,742,742,0
20241023,145400,43284472,742,741,743,741,4
20241023,145300,43281503,741,741,743,741,4
20241023,145200,43278535,740,740,740,740,157
20241023,145100,43162355,740,740,740,740,9
20241023,145000,43155695,740,740,740,740,5
20241023,144900,43151995,740,740,740,740,0
20241023,144800,43151995,740,740,740,740,0
20241023,144700,43151995,740,740,740,740,0
20241023,144600,43151995,740,740,740,740,0
20241023,144500,43151995,740,740,740,740,2
20241023,144400,43150515,740,740,740,740,1
20241023,144300,43149775,740,740,740,740,7
20241023,144200,43144595,740,740,740,740,0
20241023,144100,43144595,740,740,740,740,300
20241023,144000,42922595,740,740,740,740,5
20241023,143900,42918895,740,740,740,740,0
20241023,143800,42918895,740,740,740,740,1
20241023,143700,42918155,740,740,740,740,2
20241023,143600,42916675,740,740,740,740,1
20241023,143500,42915935,740,740,740,740,10
20241023,143400,42908535,740,740,740,740,40
20241023,143300,42878935,740,740,740,740,104
20241023,143200,42801975,740,740,740,740,100
20241023,143100,42727975,740,740,740,740,0
20241023,143000,42727975,740,740,740,740,1
20241023,142900,42727235,740,740,740,740,100
20241023,142800,42653235,740,740,740,740,0
20241023,142700,42653235,740,740,740,740,0
20241023,142600,42653235,740,743,743,740,537
20241023,142500,42255409,741,738,741,738,5756
20241023,142400,37997041,738,738,738,738,400
20241023,142300,37701841,738,738,738,738,0
20241023,142200,37701841,738,738,738,738,0
20241023,142100,37701841,738,738,738,738,100
20241023,142000,37628041,738,738,738,738,0
20241023,141900,37628041,738,738,738,738,43
20241023,141800,37596307,738,738,738,738,682
20241023,141700,37092991,738,738,738,738,0
20241023,141600,37092991,738,738,738,738,0
20241023,141500,37092991,738,738,738,738,0
20241023,141400,37092991,738,738,738,738,1
20241023,141300,37092253,738,738,738,738,2
20241023,141200,37090777,738,738,738,738,2
20241023,141100,37089301,738,738,738,738,0
20241023,141000,37089301,738,738,738,738,0
20241023,140900,37089301,738,738,738,738,205
20241023,140800,36938011,738,738,738,738,290
20241023,140700,36723991,738,738,738,738,16
20241023,140600,36712183,738,738,738,738,100
20241023,140500,36638383,738,738,738,738,0
20241023,140400,36638383,738,738,738,738,4
20241023,140300,36635431,738,738,738,738,200
20241023,140200,36487831,738,738,738,738,4
20241023,140100,36484879,738,738,738,738,24
20241023,140000,36467167,738,738,738,738,30
20241023,135900,36445027,739,739,739,739,0
20241023,135800,36445027,739,739,739,739,0
20241023,135700,36445027,739,739,739,739,10
20241023,135600,36437637,739,739,739,739,0
20241023,135500,36437637,739,739,739,739,4
20241023,135400,36434681,739,738,739,738,70
20241023,135300,36383018,738,738,738,738,283
20241023,135200,36174164,738,738,738,738,5
20241023,135100,36170474,738,738,738,738,0
20241023,135000,36170474,738,738,738,738,0
20241023,134900,36170474,738,738,738,738,49
20241023,134800,36134312,738,738,738,738,0
20241023,134700,36134312,738,739,739,737,3001
20241023,134600,33921376,740,740,740,740,6
20241023,134500,33916936,740,740,740,740,0
20241023,134400,33916936,740,740,740,740,2
20241023,134300,33915456,740,740,740,740,3
20241023,134200,33913236,740,740,740,740,0
20241023,134100,33913236,740,740,740,740,3
20241023,134000,33911016,740,740,740,740,10
20241023,133900,33903616,740,740,740,740,0
20241023,133800,33903616,740,740,740,740,0
20241023,133700,33903616,740,740,740,740,0
20241023,133600,33903616,740,740,740,740,0
20241023,133500,33903616,740,740,740,740,18
20241023,133400,33890296,740,740,740,740,0
20241023,133300,33890296,740,740,740,740,0
20241023,133200,33890296,740,740,740,740,0
20241023,133100,33890296,740,740,740,740,20
20241023,133000,33875496,740,740,740,740,0
20241023,132900,33875496,740,740,740,740,0
20241023,132800,33875496,740,740,740,740,0
20241023,132700,33875496,740,740,740,740,0
20241023,132600,33875496,740,740,740,740,0
20241023,132500,33875496,740,740,740,740,0
20241023,132400,33875496,740,740,740,740,2
20241023,132300,33874016,740,740,740,740,2
20241023,132200,33872536,740,740,740,740,0
20241023,132100,33872536,740,740,740,740,4
20241023,132000,33869576,740,740,740,740,0
20241023,131900,33869576,740,740,740,740,0
20241023,131800,33869576,740,740,740,740,1356
20241023,131700,32866136,740,740,740,740,2
20241023,131600,32864656,739,739,739,739,2000
20241023,131500,31386656,740,740,740,740,0
20241023,131400,31386656,740,740,740,740,0
20241023,131300,31386656,740,740,740,740,0
20241023,131200,31386656,740,740,740,740,0
20241023,131100,31386656,740,740,740,740,1288
20241023,131000,30433536,741,740,741,740,18
20241023,130900,30420215,741,741,741,741,0
20241023,130800,30420215,741,741,741,741,0
20241023,130700,30420215,741,741,741,741,0
20241023,130600,30420215,741,741,741,741,6
20241023,130500,30415769,740,741,741,740,119
20241023,130400,30327609,741,741,741,741,100
20241023,130300,30253509,741,741,741,741,5
20241023,130200,30249804,741,741,741,741,32
20241023,130100,30226092,741,741,741,741,1
20241023,130000,30225351,741,741,741,741,5
20241023,125900,30221646,741,741,741,741,4
20241023,125800,30218682,741,741,741,741,14
20241023,125700,30208308,741,741,741,741,3
20241023,125600,30206085,741,741,741,741,0
20241023,125500,30206085,741,741,741,741,97
20241023,125400,30134208,741,741,741,741,0
20241023,125300,30134208,741,741,741,741,0
20241023,125200,30134208,741,741,741,741,0
20241023,125100,30134208,741,741,741,741,92
20241023,125000,30066036,742,742,742,742,0
20241023,124900,30066036,742,742,742,742,135
20241023,124800,29965866,742,742,742,742,0
20241023,124700,29965866,742,742,742,742,0
20241023,124600,29965866,742,742,742,742,0
20241023,124500,29965866,742,742,742,742,3
20241023,124400,29963640,742,742,742,742,3
20241023,124300,29961414,742,742,742,742,6
20241023,124200,29956962,742,742,742,742,0
20241023,124100,29956962,742,742,742,742,2
20241023,124000,29955478,742,742,742,742,5
20241023,123900,29951768,742,742,742,742,3
20241023,123800,29949542,742,741,742,741,70
20241023,123700,29897670,741,741,741,741,49
20241023,123600,29861361,741,741,741,741,0
20241023,123500,29861361,741,741,741,741,7
20241023,123400,29856174,741,741,741,741,0
20241023,123300,29856174,741,741,741,741,100
20241023,123200,29782074,741,741,741,741,200
20241023,123100,29633874,741,741,741,741,0
20241023,123000,29633874,741,741,741,741,71
20241023,122900,29581263,741,741,741,741,0
20241023,122800,29581263,741,741,741,741,0
20241023,122700,29581263,741,741,741,741,501
20241023,122600,29210022,741,741,741,741,1
20241023,122500,29209281,741,741,741,741,0
20241023,122400,29209281,741,741,741,741,30
20241023,122300,29187051,741,741,741,741,0
20241023,122200,29187051,741,741,741,741,6
20241023,122100,29182605,741,741,741,741,0
20241023,122000,29182605,741,741,741,741,1
20241023,121900,29181864,741,741,741,741,0
20241023,121800,29181864,741,741,741,741,1099
20241023,121700,28367505,741,741,741,741,0
20241023,121600,28367505,741,741,741,741,129
20241023,121500,28271916,741,741,741,741,500
20241023,121400,27901416,741,741,741,741,150
20241023,121300,27790266,741,741,741,741,0
20241023,121200,27790266,741,741,741,741,571
20241023,121100,27367155,742,742,742,742,0
20241023,121000,27367155,742,742,742,742,0
20241023,120900,27367155,742,742,742,742,1
20241023,120800,27366413,741,741,741,741,0
20241023,120700,27366413,741,741,741,741,0
20241023,120600,27366413,741,742,742,741,856
20241023,120500,26731265,742,742,742,742,150
20241023,120400,26619965,742,742,742,742,0
20241023,120300,26619965,742,742,742,742,64
20241023,120200,26572477,742,742,742,742,0
20241023,120100,26572477,742,742,742,742,0
20241023,120000,26572477,742,742,742,741,4006
20241023,115900,23604025,742,742,742,742,10
20241023,115800,23596605,742,742,742,742,20
20241023,115700,23581765,743,743,743,743,2
20241023,115600,23580279,743,743,743,743,2
20241023,115500,23578793,743,743,743,743,3
20241023,115400,23576564,743,742,743,742,107
20241023,115300,23497167,742,743,743,742,9896
20241023,115200,16154084,744,743,744,743,351
20241023,115100,15893290,742,742,742,742,0
20241023,115000,15893290,742,742,742,742,0
20241023,114900,15893290,742,746,746,742,10817
20241023,114800,7855903,747,747,747,747,0
20241023,114700,7855903,747,747,747,747,0
20241023,114600,7855903,747,747,747,747,0
20241023,114500,7855903,747,747,747,747,0
20241023,114400,7855903,747,747,747,747,1
20241023,114300,7855156,747,747,747,747,4
20241023,114200,7852168,747,747,747,747,0
20241023,114100,7852168,747,747,747,747,3
20241023,114000,7849927,747,747,747,747,0
20241023,113900,7849927,747,747,747,747,0
20241023,113800,7849927,747,747,747,747,0
20241023,113700,7849927,747,747,747,747,14
20241023,113600,7839469,747,747,747,747,0
20241023,113500,7839469,747,747,747,747,0
20241023,113400,7839469,747,747,747,747,0
20241023,113300,7839469,747,747,747,747,0
20241023,113200,7839469,747,747,747,747,0
20241023,113100,7839469,747,746,747,746,5
20241023,113000,7835737,746,746,747,746,7
20241023,112900,7830511,747,746,747,746,3
20241023,112800,7828272,746,746,746,746,6
20241023,112700,7823796,746,746,746,746,397
20241023,112600,7527634,746,746,746,746,1
20241023,112500,7526888,746,746,746,746,0
20241023,112400,7526888,746,746,746,746,3
20241023,112300,7524650,746,746,746,746,0
20241023,112200,7524650,746,746,746,746,0
20241023,112100,7524650,746,746,746,746,0
20241023,112000,7524650,746,746,746,746,0
20241023,111900,7524650,746,746,746,746,1
20241023,111800,7523904,746,746,746,746,4
20241023,111700,7520920,746,746,746,746,0
20241023,111600,7520920,746,746,746,746,0
20241023,111500,7520920,746,746,746,746,0
20241023,111400,7520920,746,746,746,746,0
20241023,111300,7520920,746,746,746,746,0
20241023,111200,7520920,746,746,746,746,0
20241023,111100,7520920,746,746,746,746,1
20241023,111000,7520174,745,746,746,745,500
20241023,110900,7147657,747,747,747,747,0
20241023,110800,7147657,747,747,747,747,0
20241023,110700,7147657,747,747,747,747,1
20241023,110600,7146910,747,747,747,747,6
20241023,110500,7142428,747,747,747,747,0
20241023,110400,7142428,747,747,747,747,5
20241023,110300,7138693,746,747,747,746,8
20241023,110200,7132724,747,747,747,747,0
20241023,110100,7132724,747,747,747,747,0
20241023,110000,7132724,747,747,747,747,0
20241023,105900,7132724,747,747,747,747,35
20241023,105800,7106579,747,747,747,747,1
20241023,105700,7105832,747,747,747,747,0
20241023,105600,7105832,747,747,747,747,35
20241023,105500,7079687,747,747,747,747,0
20241023,105400,7079687,747,747,747,747,0
20241023,105300,7079687,747,747,747,747,0
20241023,105200,7079687,747,747,747,747,8
20241023,105100,7073711,747,747,747,747,0
20241023,105000,7073711,747,746,747,746,11
20241023,104900,7065500,746,746,746,746,0
20241023,104800,7065500,746,746,746,746,0
20241023,104700,7065500,746,745,746,745,37
20241023,104600,7037934,746,746,746,746,0
20241023,104500,7037934,746,746,746,746,0
20241023,104400,7037934,746,746,746,746,0
20241023,104300,7037934,746,746,746,746,0
20241023,104200,7037934,746,746,746,746,0
20241023,104100,7037934,746,746,746,746,0
20241023,104000,7037934,746,746,746,746,1
20241023,103900,7037188,745,745,745,745,543
20241023,103800,6632653,745,745,745,745,33
20241023,103700,6608068,745,744,745,744,29
20241023,103600,6586490,744,744,744,744,116
20241023,103500,6500186,744,744,744,744,0
20241023,103400,6500186,744,744,744,744,56
20241023,103300,6458522,744,744,744,744,1
20241023,103200,6457778,744,744,744,744,14
20241023,103100,6447362,745,745,745,745,0
20241023,103000,6447362,745,745,745,745,0
20241023,102900,6447362,745,745,745,745,3
20241023,102800,6445127,745,745,745,745,0
20241023,102700,6445127,745,745,745,745,0
20241023,102600,6445127,745,745,745,745,0
20241023,102500,6445127,745,745,745,745,0
20241023,102400,6445127,745,745,745,745,0
20241023,102300,6445127,745,745,745,745,0
20241023,102200,6445127,745,745,745,745,0
20241023,102100,6445127,745,745,745,745,3617
20241023,102000,3750462,745,745,745,745,0
20241023,101900,3750462,745,745,745,745,10
20241023,101800,3743012,745,745,745,745,0
20241023,101700,3743012,745,745,745,745,1
20241023,101600,3742267,745,745,745,745,0
20241023,101500,3742267,745,745,745,745,0
20241023,101400,3742267,745,745,745,745,0
20241023,101300,3742267,745,745,745,745,1
20241023,101200,3741522,745,745,745,745,0
20241023,101100,3741522,745,745,745,745,0
20241023,101000,3741522,745,745,745,745,0
20241023,100900,3741522,745,745,745,745,0
20241023,100800,3741522,745,745,745,745,0
20241023,100700,3741522,745,744,745,744,16
20241023,100600,3729617,744,744,744,744,556
20241023,100500,3315953,744,744,744,744,0
20241023,100400,3315953,744,744,744,744,0
20241023,100300,3315953,744,744,744,744,0
20241023,100200,3315953,744,744,744,744,2
20241023,100100,3314465,744,744,744,744,0
20241023,100000,3314465,744,744,744,744,1
20241023,095900,3313721,743,743,743,743,0
20241023,095800,3313721,743,743,743,743,0
20241023,095700,3313721,743,744,744,743,50
20241023,095600,3276530,745,745,745,745,2
20241023,095500,3275040,745,745,745,745,0
20241023,095400,3275040,745,745,745,745,0
20241023,095300,3275040,745,745,745,745,0
20241023,095200,3275040,745,745,745,745,0
20241023,095100,3275040,745,745,745,745,0
20241023,095000,3275040,745,745,745,745,0
20241023,094900,3275040,745,745,745,745,0
20241023,094800,3275040,745,745,745,745,0
20241023,094700,3275040,745,745,745,745,0
20241023,094600,3275040,745,745,745,745,0
20241023,094500,3275040,745,745,745,745,0
20241023,094400,3275040,745,745,745,745,1
20241023,094300,3274295,745,745,745,745,0
20241023,094200,3274295,745,745,745,745,50
20241023,094100,3237045,745,745,745,745,0
20241023,094000,3237045,745,745,745,745,3
20241023,093900,3234810,745,745,745,745,0
20241023,093800,3234810,745,745,745,745,0
20241023,093700,3234810,745,745,745,745,0
20241023,093600,3234810,745,745,745,745,1
20241023,093500,3234065,745,745,745,745,1
20241023,093400,3233320,745,745,745,745,1
20241023,093300,3232575,745,745,745,745,3
20241023,093200,3230340,745,745,745,745,0
20241023,093100,3230340,745,745,745,745,0
20241023,093000,3230340,745,745,745,745,2
20241023,092900,3228850,744,744,744,744,156
20241023,092800,3112786,744,744,744,744,229
20241023,092700,2942410,744,744,744,744,0
20241023,092600,2942410,744,744,744,744,2
20241023,092500,2940922,743,743,743,743,0
20241023,092400,2940922,743,745,745,743,298
20241023,092300,2719210,745,745,745,745,5
20241023,092200,2715485,745,745,745,745,2
20241023,092100,2713995,744,744,744,744,0
20241023,092000,2713995,744,746,746,744,500
20241023,091900,2341915,748,748,748,748,0
20241023,091800,2341915,748,748,748,748,0
20241023,091700,2341915,748,745,748,745,374
20241023,091600,2063276,745,745,745,744,10
20241023,091500,2055833,745,745,745,745,0
20241023,091400,2055833,745,752,752,745,704
20241023,091300,1531318,749,749,749,749,0
20241023,091200,1531318,749,751,751,749,1000
20241023,091100,782313,753,752,753,752,101
20241023,091000,706261,753,753,753,753,0
20241023,090900,706261,753,753,753,753,5
20241023,090800,702496,749,749,749,749,0
20241023,090700,702496,749,749,749,749,0
20241023,090600,702496,749,752,752,749,842
20241023,090500,71783,754,754,754,754,0
20241023,090400,71783,754,754,754,754,1
20241023,090300,71029,753,754,754,753,2
20241023,090200,69522,746,753,753,746,4
20241023,090100,66524,755,754,755,754,2
20241023,090000,65015,755,756,756,755,86