KissMeData/011300/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185600,234524199,453,453,453,453,20635
20241024,185500,234524199,453,453,453,453,0
20241024,185400,234524199,453,453,453,453,0
20241024,185300,234524199,453,453,453,453,0
20241024,185200,234524199,453,453,453,453,0
20241024,185100,234524199,453,453,453,453,0
20241024,185000,234524199,453,453,453,453,0
20241024,184900,234524199,453,453,453,453,0
20241024,184800,234524199,453,453,453,453,0
20241024,184700,234524199,453,453,453,453,0
20241024,184600,234524199,453,453,453,453,0
20241024,184500,234524199,453,453,453,453,0
20241024,184400,234524199,453,453,453,453,0
20241024,184300,234524199,453,453,453,453,0
20241024,184200,234524199,453,453,453,453,0
20241024,184100,234524199,453,453,453,453,0
20241024,184000,234524199,453,453,453,453,0
20241024,183900,234524199,453,453,453,453,0
20241024,183800,234524199,453,453,453,453,0
20241024,183700,234524199,453,453,453,453,0
20241024,183600,234524199,453,453,453,453,0
20241024,183500,234524199,453,453,453,453,0
20241024,183400,234524199,453,453,453,453,0
20241024,183300,234524199,453,453,453,453,0
20241024,183200,234524199,453,453,453,453,0
20241024,183100,234524199,453,453,453,453,0
20241024,183000,234524199,453,453,453,453,0
20241024,182900,234524199,453,453,453,453,0
20241024,182800,234524199,453,453,453,453,0
20241024,182700,234524199,453,453,453,453,0
20241024,182600,234524199,453,453,453,453,20635
20241024,182500,234524199,453,453,453,453,0
20241024,182400,234524199,453,453,453,453,0
20241024,182300,234524199,453,453,453,453,0
20241024,182200,234524199,453,453,453,453,0
20241024,182100,234524199,453,453,453,453,0
20241024,182000,234524199,453,453,453,453,0
20241024,181900,234524199,453,453,453,453,0
20241024,181800,234524199,453,453,453,453,0
20241024,181700,234524199,453,453,453,453,0
20241024,181600,234524199,453,453,453,453,0
20241024,181500,234524199,453,453,453,453,0
20241024,181400,234524199,453,453,453,453,0
20241024,181300,234524199,453,453,453,453,0
20241024,181200,234524199,453,453,453,453,0
20241024,181100,234524199,453,453,453,453,0
20241024,181000,234524199,453,453,453,453,0
20241024,180900,234524199,453,453,453,453,0
20241024,180800,234524199,453,453,453,453,0
20241024,180700,234524199,453,453,453,453,0
20241024,180600,234524199,453,453,453,453,0
20241024,180500,234524199,453,453,453,453,0
20241024,180400,234524199,453,453,453,453,0
20241024,180300,234524199,453,453,453,453,0
20241024,180200,234524199,453,453,453,453,0
20241024,180100,234524199,453,453,453,453,0
20241024,180000,234524199,453,453,453,453,0
20241024,175900,234524199,453,453,453,453,0
20241024,175800,234524199,453,453,453,453,0
20241024,175700,234524199,453,453,453,453,0
20241024,175600,234524199,453,453,453,453,20635
20241024,175500,234524199,453,453,453,453,0
20241024,175400,234524199,453,453,453,453,0
20241024,175300,234524199,453,453,453,453,0
20241024,175200,234524199,453,453,453,453,0
20241024,175100,234524199,453,453,453,453,0
20241024,175000,234524199,453,453,453,453,0
20241024,174900,234524199,453,453,453,453,0
20241024,174800,234524199,453,453,453,453,0
20241024,174700,234524199,453,453,453,453,0
20241024,174600,234524199,453,453,453,453,0
20241024,174500,234524199,453,453,453,453,0
20241024,174400,234524199,453,453,453,453,0
20241024,174300,234524199,453,453,453,453,0
20241024,174200,234524199,453,453,453,453,0
20241024,174100,234524199,453,453,453,453,0
20241024,174000,234524199,453,453,453,453,0
20241024,173900,234524199,453,453,453,453,0
20241024,173800,234524199,453,453,453,453,0
20241024,173700,234524199,453,453,453,453,0
20241024,173600,234524199,453,453,453,453,0
20241024,173500,234524199,453,453,453,453,0
20241024,173400,234524199,453,453,453,453,0
20241024,173300,234524199,453,453,453,453,0
20241024,173200,234524199,453,453,453,453,0
20241024,173100,234524199,453,453,453,453,0
20241024,173000,234524199,453,453,453,453,0
20241024,172900,234524199,453,453,453,453,0
20241024,172800,234524199,453,453,453,453,0
20241024,172700,234524199,453,453,453,453,0
20241024,172600,234524199,453,453,453,453,20635
20241024,172500,234524199,453,453,453,453,0
20241024,172400,234524199,453,453,453,453,0
20241024,172300,234524199,453,453,453,453,0
20241024,172200,234524199,453,453,453,453,0
20241024,172100,234524199,453,453,453,453,0
20241024,172000,234524199,453,453,453,453,0
20241024,171900,234524199,453,453,453,453,0
20241024,171800,234524199,453,453,453,453,0
20241024,171700,234524199,453,453,453,453,0
20241024,171600,234524199,453,453,453,453,0
20241024,171500,234524199,453,453,453,453,0
20241024,171400,234524199,453,453,453,453,0
20241024,171300,234524199,453,453,453,453,0
20241024,171200,234524199,453,453,453,453,0
20241024,171100,234524199,453,453,453,453,0
20241024,171000,234524199,453,453,453,453,0
20241024,170900,234524199,453,453,453,453,0
20241024,170800,234524199,453,453,453,453,0
20241024,170700,234524199,453,453,453,453,0
20241024,170600,234524199,453,453,453,453,0
20241024,170500,234524199,453,453,453,453,0
20241024,170400,234524199,453,453,453,453,0
20241024,170300,234524199,453,453,453,453,0
20241024,170200,234524199,453,453,453,453,0
20241024,170100,234524199,453,453,453,453,0
20241024,170000,234524199,453,453,453,453,0
20241024,165900,234524199,453,453,453,453,0
20241024,165800,234524199,453,453,453,453,0
20241024,165700,234524199,453,453,453,453,0
20241024,165600,234524199,453,453,453,453,20635
20241024,165500,234524199,453,453,453,453,0
20241024,165400,234524199,453,453,453,453,0
20241024,165300,234524199,453,453,453,453,0
20241024,165200,234524199,453,453,453,453,0
20241024,165100,234524199,453,453,453,453,0
20241024,165000,234524199,453,453,453,453,0
20241024,164900,234524199,453,453,453,453,0
20241024,164800,234524199,453,453,453,453,0
20241024,164700,234524199,453,453,453,453,0
20241024,164600,234524199,453,453,453,453,0
20241024,164500,234524199,453,453,453,453,0
20241024,164400,234524199,453,453,453,453,0
20241024,164300,234524199,453,453,453,453,0
20241024,164200,234524199,453,453,453,453,0
20241024,164100,234524199,453,453,453,453,0
20241024,164000,234524199,453,453,453,453,0
20241024,163900,234524199,453,453,453,453,0
20241024,163800,234524199,453,453,453,453,0
20241024,163700,234524199,453,453,453,453,0
20241024,163600,234524199,453,453,453,453,0
20241024,163500,234524199,453,453,453,453,0
20241024,163400,234524199,453,453,453,453,0
20241024,163300,234524199,453,453,453,453,0
20241024,163200,234524199,453,453,453,453,0
20241024,163100,234524199,453,453,453,453,0
20241024,163000,234524199,453,453,453,453,0
20241024,162900,234524199,453,453,453,453,0
20241024,162800,234524199,453,453,453,453,0
20241024,162700,234524199,453,453,453,453,0
20241024,162600,234524199,453,453,453,453,20635
20241024,162500,234524199,453,453,453,453,0
20241024,162400,234524199,453,453,453,453,0
20241024,162300,234524199,453,453,453,453,0
20241024,162200,234524199,453,453,453,453,0
20241024,162100,234524199,453,453,453,453,0
20241024,162000,234524199,453,453,453,453,0
20241024,161900,234524199,453,453,453,453,0
20241024,161800,234524199,453,453,453,453,0
20241024,161700,234524199,453,453,453,453,0
20241024,161600,234524199,453,453,453,453,0
20241024,161500,234524199,453,453,453,453,0
20241024,161400,234524199,453,453,453,453,0
20241024,161300,234524199,453,453,453,453,0
20241024,161200,234524199,453,453,453,453,0
20241024,161100,234524199,453,453,453,453,0
20241024,161000,234524199,453,453,453,453,0
20241024,160900,234524199,453,453,453,453,0
20241024,160800,234524199,453,453,453,453,0
20241024,160700,234524199,453,453,453,453,0
20241024,160600,234524199,453,453,453,453,0
20241024,160500,234524199,453,453,453,453,0
20241024,160400,234524199,453,453,453,453,0
20241024,160300,234524199,453,453,453,453,0
20241024,160200,234524199,453,453,453,453,0
20241024,160100,234524199,453,453,453,453,0
20241024,160000,234524199,453,453,453,453,0
20241024,155900,234524199,453,453,453,453,0
20241024,155800,234524199,453,453,453,453,0
20241024,155700,234524199,453,453,453,453,0
20241024,155600,234524199,453,453,453,453,20635
20241024,155500,234524199,453,453,453,453,0
20241024,155400,234524199,453,453,453,453,0
20241024,155300,234524199,453,453,453,453,0
20241024,155200,234524199,453,453,453,453,0
20241024,155100,234524199,453,453,453,453,0
20241024,155000,234524199,453,453,453,453,0
20241024,154900,234524199,453,453,453,453,0
20241024,154800,234524199,453,453,453,453,0
20241024,154700,234524199,453,453,453,453,0
20241024,154600,234524199,453,453,453,453,0
20241024,154500,234524199,453,453,453,453,0
20241024,154400,234524199,453,453,453,453,0
20241024,154300,234524199,453,453,453,453,0
20241024,154200,234524199,453,453,453,453,0
20241024,154100,234524199,453,453,453,453,0
20241024,154000,234524199,453,453,453,453,0
20241024,153900,234524199,453,453,453,453,0
20241024,153800,234524199,453,453,453,453,0
20241024,153700,234524199,453,453,453,453,0
20241024,153600,234524199,453,453,453,453,0
20241024,153500,234524199,453,453,453,453,0
20241024,153400,234524199,453,453,453,453,0
20241024,153300,234524199,453,453,453,453,0
20241024,153200,234524199,453,453,453,453,0
20241024,153100,234524199,453,453,453,453,0
20241024,153000,234524199,453,453,453,453,20635
20241024,152900,225176544,460,460,460,460,0
20241024,152800,225176544,460,460,460,460,0
20241024,152700,225176544,460,460,460,460,0
20241024,152600,225176544,460,460,460,460,0
20241024,152500,225176544,460,460,460,460,0
20241024,152400,225176544,460,460,460,460,0
20241024,152300,225176544,460,460,460,460,0
20241024,152200,225176544,460,460,460,460,0
20241024,152100,225176544,460,460,460,460,0
20241024,152000,225176544,460,460,460,460,0
20241024,151900,225176544,460,460,460,460,0
20241024,151800,225176544,460,454,460,454,6041
20241024,151700,222421798,454,454,454,454,0
20241024,151600,222421798,454,454,454,454,9000
20241024,151500,218335798,454,454,454,454,4133
20241024,151400,216459416,453,454,454,453,5076
20241024,151300,214155482,457,456,457,456,251
20241024,151200,214040997,457,455,457,454,12668
20241024,151100,208289218,457,457,457,457,502
20241024,151000,208059804,457,456,457,456,445
20241024,150900,207856883,456,456,457,456,766
20241024,150800,207507586,456,456,456,456,0
20241024,150700,207507586,456,456,456,456,3126
20241024,150600,206082130,456,454,456,454,7728
20241024,150500,202572757,454,454,454,454,3267
20241024,150400,201089539,454,454,454,454,10
20241024,150300,201084999,454,453,454,453,2
20241024,150200,201084092,453,453,453,453,2
20241024,150100,201083186,454,454,454,454,0
20241024,150000,201083186,454,454,454,454,7
20241024,145900,201080008,452,452,452,452,24
20241024,145800,201069160,453,453,453,453,882
20241024,145700,200669614,453,453,453,453,0
20241024,145600,200669614,453,453,453,453,594
20241024,145500,200400532,454,454,454,454,0
20241024,145400,200400532,454,454,454,454,465
20241024,145300,200189422,454,454,454,454,2675
20241024,145200,198974972,454,454,454,454,19
20241024,145100,198966346,453,454,454,453,80
20241024,145000,198930076,454,454,454,454,0
20241024,144900,198930076,454,453,454,453,70
20241024,144800,198898346,453,453,453,453,0
20241024,144700,198898346,453,453,453,453,0
20241024,144600,198898346,453,454,454,453,32
20241024,144500,198883819,454,454,454,454,149
20241024,144400,198816173,455,455,455,455,0
20241024,144300,198816173,455,455,455,455,0
20241024,144200,198816173,455,455,455,455,200
20241024,144100,198725173,454,454,454,454,0
20241024,144000,198725173,454,454,454,454,0
20241024,143900,198725173,454,454,454,454,0
20241024,143800,198725173,454,454,454,454,51
20241024,143700,198702019,455,455,455,455,6
20241024,143600,198699289,455,455,455,455,0
20241024,143500,198699289,455,455,455,455,0
20241024,143400,198699289,455,455,455,455,50
20241024,143300,198676539,454,454,454,454,2870
20241024,143200,197373559,454,454,454,454,3
20241024,143100,197372197,454,454,454,454,0
20241024,143000,197372197,454,454,454,454,100
20241024,142900,197326797,453,453,453,453,523
20241024,142800,197089878,454,454,454,454,0
20241024,142700,197089878,454,454,454,454,200
20241024,142600,196999078,455,455,455,455,0
20241024,142500,196999078,455,455,455,455,200
20241024,142400,196908078,456,456,456,456,0
20241024,142300,196908078,456,456,456,456,0
20241024,142200,196908078,456,456,456,456,0
20241024,142100,196908078,456,456,456,456,210
20241024,142000,196812318,456,456,456,456,0
20241024,141900,196812318,456,456,456,456,0
20241024,141800,196812318,456,456,456,456,7
20241024,141700,196809126,454,454,454,454,0
20241024,141600,196809126,454,454,454,454,2000
20241024,141500,195901126,454,454,454,454,4800
20241024,141400,193721926,454,454,454,454,0
20241024,141300,193721926,454,454,454,454,0
20241024,141200,193721926,454,454,454,454,94248
20241024,141100,150933334,456,456,456,456,0
20241024,141000,150933334,456,454,456,454,1498
20241024,140900,150251873,454,454,454,454,0
20241024,140800,150251873,454,454,454,454,0
20241024,140700,150251873,454,454,454,454,1
20241024,140600,150251419,455,455,455,455,0
20241024,140500,150251419,455,455,455,455,0
20241024,140400,150251419,455,455,455,455,11
20241024,140300,150246414,455,455,455,455,62
20241024,140200,150218204,455,456,458,455,1871
20241024,140100,149364466,454,454,454,454,0
20241024,140000,149364466,454,454,454,454,0
20241024,135900,149364466,454,454,454,454,413
20241024,135800,149176964,455,456,456,455,280
20241024,135700,149049484,456,456,456,456,0
20241024,135600,149049484,456,456,456,456,73
20241024,135500,149016196,456,456,456,456,550
20241024,135400,148765396,454,454,454,454,200
20241024,135300,148674596,456,455,456,455,600
20241024,135200,148401396,452,452,452,452,0
20241024,135100,148401396,452,452,452,452,0
20241024,135000,148401396,452,453,453,452,17000
20241024,134900,140714096,455,455,455,455,0
20241024,134800,140714096,455,455,455,455,983
20241024,134700,140266831,455,455,455,455,0
20241024,134600,140266831,455,455,455,455,331
20241024,134500,140116226,452,452,452,452,0
20241024,134400,140116226,452,452,452,452,0
20241024,134300,140116226,452,452,452,452,0
20241024,134200,140116226,452,452,452,452,14
20241024,134100,140109898,456,456,456,456,0
20241024,134000,140109898,456,456,456,456,0
20241024,133900,140109898,456,456,456,456,0
20241024,133800,140109898,456,456,456,456,0
20241024,133700,140109898,456,456,456,456,0
20241024,133600,140109898,456,456,456,456,0
20241024,133500,140109898,456,453,456,453,3600
20241024,133400,138474879,455,455,455,455,0
20241024,133300,138474879,455,455,455,455,2
20241024,133200,138473969,455,455,455,455,0
20241024,133100,138473969,455,455,455,455,0
20241024,133000,138473969,455,455,455,455,0
20241024,132900,138473969,455,455,455,455,0
20241024,132800,138473969,455,451,455,451,10493
20241024,132700,133731014,450,450,450,450,7044
20241024,132600,130561214,450,450,450,450,0
20241024,132500,130561214,450,450,450,450,5000
20241024,132400,128311214,450,450,450,450,4500
20241024,132300,126286214,450,450,450,450,115
20241024,132200,126234464,450,450,450,450,30
20241024,132100,126220964,449,450,450,449,3533
20241024,132000,124634627,451,451,451,451,0
20241024,131900,124634627,451,450,451,450,2409
20241024,131800,123550557,450,450,450,450,1311
20241024,131700,122960607,451,451,451,451,1020
20241024,131600,122500587,452,452,452,452,11
20241024,131500,122495615,452,451,452,451,636
20241024,131400,122208248,452,452,452,452,100
20241024,131300,122163048,451,451,451,451,100
20241024,131200,122117948,451,452,452,451,575
20241024,131100,121858118,452,452,452,452,0
20241024,131000,121858118,452,452,452,452,0
20241024,130900,121858118,452,452,452,452,0
20241024,130800,121858118,452,453,453,452,1008
20241024,130700,121402494,452,452,452,452,0
20241024,130600,121402494,452,452,452,452,150
20241024,130500,121334694,453,453,453,453,0
20241024,130400,121334694,453,453,453,453,0
20241024,130300,121334694,453,453,453,453,106
20241024,130200,121286676,453,453,453,453,0
20241024,130100,121286676,453,453,453,453,0
20241024,130000,121286676,453,453,453,453,2000
20241024,125900,120380676,453,453,453,453,1000
20241024,125800,119927676,453,453,453,453,221
20241024,125700,119827563,453,453,453,453,354
20241024,125600,119667201,454,454,454,454,0
20241024,125500,119667201,454,454,454,454,0
20241024,125400,119667201,454,454,454,454,215
20241024,125300,119569591,455,455,455,455,0
20241024,125200,119569591,455,455,455,455,0
20241024,125100,119569591,455,455,455,455,139
20241024,125000,119506346,455,455,455,455,1
20241024,124900,119505891,456,456,456,456,0
20241024,124800,119505891,456,456,456,456,100
20241024,124700,119460291,456,456,456,456,0
20241024,124600,119460291,456,456,456,456,0
20241024,124500,119460291,456,456,456,456,0
20241024,124400,119460291,456,456,456,456,0
20241024,124300,119460291,456,456,456,456,0
20241024,124200,119460291,456,456,456,456,0
20241024,124100,119460291,456,456,456,456,0
20241024,124000,119460291,456,456,456,456,0
20241024,123900,119460291,456,456,456,456,0
20241024,123800,119460291,456,456,456,456,0
20241024,123700,119460291,456,456,456,456,0
20241024,123600,119460291,456,456,456,456,0
20241024,123500,119460291,456,456,456,456,1
20241024,123400,119459835,455,455,455,455,110
20241024,123300,119409785,455,455,455,455,0
20241024,123200,119409785,455,455,455,455,0
20241024,123100,119409785,455,455,455,455,58
20241024,123000,119383395,458,458,458,458,0
20241024,122900,119383395,458,458,458,458,0
20241024,122800,119383395,458,458,458,458,0
20241024,122700,119383395,458,458,458,458,0
20241024,122600,119383395,458,458,458,458,200
20241024,122500,119291795,459,459,459,459,1001
20241024,122400,118832336,459,459,459,459,3500
20241024,122300,117225836,459,459,459,459,1273
20241024,122200,116641529,458,458,458,458,0
20241024,122100,116641529,458,458,458,458,601
20241024,122000,116366271,458,458,458,458,0
20241024,121900,116366271,458,458,458,458,0
20241024,121800,116366271,458,458,458,458,0
20241024,121700,116366271,458,458,458,458,0
20241024,121600,116366271,458,458,458,458,0
20241024,121500,116366271,458,456,458,456,5040
20241024,121400,114061486,456,456,456,456,0
20241024,121300,114061486,456,456,456,456,0
20241024,121200,114061486,456,456,456,456,9
20241024,121100,114057382,456,456,456,456,0
20241024,121000,114057382,456,456,456,456,0
20241024,120900,114057382,456,456,456,456,16
20241024,120800,114050086,456,456,456,456,80
20241024,120700,114013606,457,457,457,457,0
20241024,120600,114013606,457,457,457,457,0
20241024,120500,114013606,457,456,457,456,2
20241024,120400,114012693,452,452,452,452,0
20241024,120300,114012693,452,456,456,452,112
20241024,120200,113962049,457,455,457,455,4080
20241024,120100,112103303,456,456,456,456,0
20241024,120000,112103303,456,456,456,456,0
20241024,115900,112103303,456,454,456,454,2951
20241024,115800,110761362,454,454,454,454,93
20241024,115700,110719140,454,454,454,454,711
20241024,115600,110396346,454,452,454,452,2350
20241024,115500,109332729,452,446,452,446,3595
20241024,115400,107718293,450,445,450,445,420
20241024,115300,107530347,449,450,450,449,160
20241024,115200,107458407,450,452,452,440,10103
20241024,115100,102977775,453,453,453,453,0
20241024,115000,102977775,453,453,453,449,24
20241024,114900,102966911,448,454,454,448,10100
20241024,114800,98420171,455,455,455,455,0
20241024,114700,98420171,455,455,455,455,0
20241024,114600,98420171,455,455,455,455,0
20241024,114500,98420171,455,455,455,455,11
20241024,114400,98415166,455,455,455,455,1
20241024,114300,98414711,455,455,455,455,0
20241024,114200,98414711,455,455,455,455,0
20241024,114100,98414711,455,455,455,455,167
20241024,114000,98338726,455,455,455,455,6
20241024,113900,98335996,452,451,452,450,14562
20241024,113800,91782060,451,453,453,451,3073
20241024,113700,90395180,454,454,454,454,50
20241024,113600,90372480,454,453,454,453,1721
20241024,113500,89591148,454,453,454,453,2466
20241024,113400,88474040,454,455,455,454,12244
20241024,113300,82914210,456,458,458,456,477
20241024,113200,82696447,457,458,458,457,110
20241024,113100,82646167,458,458,458,458,0
20241024,113000,82646167,458,458,458,458,103
20241024,112900,82598993,457,457,457,457,3500
20241024,112800,80999493,457,457,457,457,0
20241024,112700,80999493,457,457,457,457,0
20241024,112600,80999493,457,457,457,457,0
20241024,112500,80999493,457,457,457,457,40
20241024,112400,80981213,457,457,457,457,1
20241024,112300,80980756,456,456,456,456,7
20241024,112200,80977564,457,457,457,457,80
20241024,112100,80941004,457,457,457,457,0
20241024,112000,80941004,457,455,457,455,611
20241024,111900,80662979,457,457,457,457,10
20241024,111800,80658409,455,455,455,455,90
20241024,111700,80617459,457,457,457,457,0
20241024,111600,80617459,457,457,457,457,0
20241024,111500,80617459,457,457,457,457,15
20241024,111400,80610604,457,457,457,457,40
20241024,111300,80592324,457,457,457,457,5
20241024,111200,80590039,455,455,455,455,10
20241024,111100,80585489,454,454,454,454,60
20241024,111000,80558249,455,456,456,455,10792
20241024,110900,75639884,457,457,457,457,0
20241024,110800,75639884,457,457,457,457,20
20241024,110700,75630744,456,456,456,456,0
20241024,110600,75630744,456,455,456,455,4376
20241024,110500,73635289,455,455,455,455,0
20241024,110400,73635289,455,455,455,455,10000
20241024,110300,69085289,456,459,459,456,2746
20241024,110200,67826813,459,457,459,457,1020
20241024,110100,67359258,455,455,455,455,300
20241024,110000,67222758,457,457,457,457,0
20241024,105900,67222758,457,457,457,457,0
20241024,105800,67222758,457,455,457,455,241
20241024,105700,67113091,454,454,454,454,187
20241024,105600,67028193,454,454,454,454,4883
20241024,105500,64811311,456,457,457,454,310
20241024,105400,64670296,454,455,455,454,5053
20241024,105300,62371281,455,455,455,454,765
20241024,105200,62023952,455,455,455,455,583
20241024,105100,61758687,456,456,456,456,0
20241024,105000,61758687,456,457,457,456,3000
20241024,104900,60390468,460,456,460,455,1116
20241024,104800,59882065,458,458,458,458,20
20241024,104700,59872905,454,454,454,454,0
20241024,104600,59872905,454,454,454,454,0
20241024,104500,59872905,454,454,454,454,1458
20241024,104400,59210973,460,460,460,460,0
20241024,104300,59210973,460,460,460,460,0
20241024,104200,59210973,460,456,460,456,2
20241024,104100,59210057,454,462,462,450,24006
20241024,104000,48334139,457,457,457,457,1470
20241024,103900,47662349,457,457,457,457,0
20241024,103800,47662349,457,457,457,457,0
20241024,103700,47662349,457,458,458,457,1018
20241024,103600,47196806,458,457,458,457,201
20241024,103500,47104948,458,459,459,458,861
20241024,103400,46710508,459,460,460,459,214
20241024,103300,46612212,460,460,460,460,0
20241024,103200,46612212,460,460,460,460,100
20241024,103100,46566212,464,460,464,459,7001
20241024,103000,43352648,460,460,460,460,280
20241024,102900,43223848,461,461,461,461,0
20241024,102800,43223848,461,461,461,461,950
20241024,102700,42785898,463,463,463,463,0
20241024,102600,42785898,463,463,463,463,0
20241024,102500,42785898,463,463,463,463,20
20241024,102400,42776638,461,461,461,461,43
20241024,102300,42756815,462,462,462,462,10
20241024,102200,42752195,465,465,465,465,1
20241024,102100,42751730,460,460,465,460,1279
20241024,102000,42163385,460,460,460,460,0
20241024,101900,42163385,460,460,460,460,0
20241024,101800,42163385,460,461,461,460,5000
20241024,101700,39862805,461,461,461,461,16
20241024,101600,39855429,461,462,462,461,3000
20241024,101500,38469502,466,466,466,466,100
20241024,101400,38422902,463,464,464,463,1316
20241024,101300,37813406,467,467,467,467,874
20241024,101200,37405248,467,467,467,463,1212
20241024,101100,36842254,467,466,467,466,878
20241024,101000,36432337,465,465,465,465,1450
20241024,100900,35758087,465,465,465,465,50
20241024,100800,35734837,466,466,466,466,6
20241024,100700,35732041,466,466,466,466,0
20241024,100600,35732041,466,466,466,466,12
20241024,100500,35726449,465,465,466,465,102
20241024,100400,35679018,466,465,466,465,42
20241024,100300,35659448,467,467,467,467,10
20241024,100200,35654778,465,467,467,465,81
20241024,100100,35617111,467,467,467,467,0
20241024,100000,35617111,467,467,467,467,0
20241024,095900,35617111,467,467,467,467,2
20241024,095800,35616177,467,467,467,467,22
20241024,095700,35605903,464,464,464,464,0
20241024,095600,35605903,464,464,464,464,0
20241024,095500,35605903,464,464,464,464,0
20241024,095400,35605903,464,464,464,464,1
20241024,095300,35605439,467,467,467,467,255
20241024,095200,35486354,467,467,467,467,0
20241024,095100,35486354,467,467,467,467,60
20241024,095000,35458334,466,465,466,465,1492
20241024,094900,34764405,465,465,465,465,30
20241024,094800,34750455,465,462,465,462,827
20241024,094700,34366500,464,462,464,462,3605
20241024,094600,32696719,463,463,463,463,748
20241024,094500,32350395,463,465,466,463,1202
20241024,094400,31793864,465,465,465,465,107
20241024,094300,31744109,465,465,465,465,10
20241024,094200,31739459,465,465,465,465,0
20241024,094100,31739459,465,465,465,465,0
20241024,094000,31739459,465,465,465,465,2
20241024,093900,31738529,463,463,463,463,300
20241024,093800,31599629,463,466,466,463,374
20241024,093700,31426437,465,466,466,465,136
20241024,093600,31363064,466,467,467,466,295
20241024,093500,31225329,467,467,467,467,429
20241024,093400,31024986,467,466,467,466,22
20241024,093300,31014732,467,468,468,467,984
20241024,093200,30555203,468,466,468,466,2787
20241024,093100,29253933,465,463,465,463,2138
20241024,093000,28260470,463,463,464,463,1241
20241024,092900,27685746,463,462,463,461,1323
20241024,092800,27075741,461,462,462,461,355
20241024,092700,26912081,462,462,462,462,0
20241024,092600,26912081,462,462,462,462,0
20241024,092500,26912081,462,462,462,462,0
20241024,092400,26912081,462,462,462,462,0
20241024,092300,26912081,462,462,462,462,4
20241024,092200,26910233,459,460,460,458,450
20241024,092100,26703939,462,463,463,462,22
20241024,092000,26693774,459,460,460,458,4216
20241024,091900,24760878,463,463,463,463,0
20241024,091800,24760878,463,461,464,460,2013
20241024,091700,23834667,464,462,464,461,3523
20241024,091600,22210021,464,464,464,464,0
20241024,091500,22210021,464,464,464,464,199
20241024,091400,22117685,464,464,464,464,22
20241024,091300,22107477,464,464,464,464,722
20241024,091200,21772469,464,461,464,461,1325
20241024,091100,21159860,461,461,461,461,0
20241024,091000,21159860,461,462,462,457,6546
20241024,090900,18165915,462,462,462,462,0
20241024,090800,18165915,462,457,462,457,177
20241024,090700,18084391,457,457,457,457,2001
20241024,090600,17169934,457,460,460,457,17700
20241024,090500,9069203,460,461,461,460,2300
20241024,090400,8010982,460,465,465,460,15690
20241024,090300,773218,467,467,467,467,0
20241024,090200,773218,467,467,467,467,0
20241024,090100,773218,467,467,467,467,2
20241024,090000,772284,463,463,463,463,1668