KissMeData/067390/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194600,121291648,549,549,549,549,2961
20241024,194500,121291648,549,549,549,549,0
20241024,194400,121291648,549,549,549,549,0
20241024,194300,121291648,549,549,549,549,0
20241024,194200,121291648,549,549,549,549,0
20241024,194100,121291648,549,549,549,549,0
20241024,194000,121291648,549,549,549,549,0
20241024,193900,121291648,549,549,549,549,0
20241024,193800,121291648,549,549,549,549,0
20241024,193700,121291648,549,549,549,549,0
20241024,193600,121291648,549,549,549,549,0
20241024,193500,121291648,549,549,549,549,0
20241024,193400,121291648,549,549,549,549,0
20241024,193300,121291648,549,549,549,549,0
20241024,193200,121291648,549,549,549,549,0
20241024,193100,121291648,549,549,549,549,0
20241024,193000,121291648,549,549,549,549,0
20241024,192900,121291648,549,549,549,549,0
20241024,192800,121291648,549,549,549,549,0
20241024,192700,121291648,549,549,549,549,0
20241024,192600,121291648,549,549,549,549,0
20241024,192500,121291648,549,549,549,549,0
20241024,192400,121291648,549,549,549,549,0
20241024,192300,121291648,549,549,549,549,0
20241024,192200,121291648,549,549,549,549,0
20241024,192100,121291648,549,549,549,549,0
20241024,192000,121291648,549,549,549,549,0
20241024,191900,121291648,549,549,549,549,0
20241024,191800,121291648,549,549,549,549,0
20241024,191700,121291648,549,549,549,549,0
20241024,191600,121291648,549,549,549,549,2961
20241024,191500,121291648,549,549,549,549,0
20241024,191400,121291648,549,549,549,549,0
20241024,191300,121291648,549,549,549,549,0
20241024,191200,121291648,549,549,549,549,0
20241024,191100,121291648,549,549,549,549,0
20241024,191000,121291648,549,549,549,549,0
20241024,190900,121291648,549,549,549,549,0
20241024,190800,121291648,549,549,549,549,0
20241024,190700,121291648,549,549,549,549,0
20241024,190600,121291648,549,549,549,549,0
20241024,190500,121291648,549,549,549,549,0
20241024,190400,121291648,549,549,549,549,0
20241024,190300,121291648,549,549,549,549,0
20241024,190200,121291648,549,549,549,549,0
20241024,190100,121291648,549,549,549,549,0
20241024,190000,121291648,549,549,549,549,0
20241024,185900,121291648,549,549,549,549,0
20241024,185800,121291648,549,549,549,549,0
20241024,185700,121291648,549,549,549,549,0
20241024,185600,121291648,549,549,549,549,0
20241024,185500,121291648,549,549,549,549,0
20241024,185400,121291648,549,549,549,549,0
20241024,185300,121291648,549,549,549,549,0
20241024,185200,121291648,549,549,549,549,0
20241024,185100,121291648,549,549,549,549,0
20241024,185000,121291648,549,549,549,549,0
20241024,184900,121291648,549,549,549,549,0
20241024,184800,121291648,549,549,549,549,0
20241024,184700,121291648,549,549,549,549,0
20241024,184600,121291648,549,549,549,549,2961
20241024,184500,121291648,549,549,549,549,0
20241024,184400,121291648,549,549,549,549,0
20241024,184300,121291648,549,549,549,549,0
20241024,184200,121291648,549,549,549,549,0
20241024,184100,121291648,549,549,549,549,0
20241024,184000,121291648,549,549,549,549,0
20241024,183900,121291648,549,549,549,549,0
20241024,183800,121291648,549,549,549,549,0
20241024,183700,121291648,549,549,549,549,0
20241024,183600,121291648,549,549,549,549,0
20241024,183500,121291648,549,549,549,549,0
20241024,183400,121291648,549,549,549,549,0
20241024,183300,121291648,549,549,549,549,0
20241024,183200,121291648,549,549,549,549,0
20241024,183100,121291648,549,549,549,549,0
20241024,183000,121291648,549,549,549,549,0
20241024,182900,121291648,549,549,549,549,0
20241024,182800,121291648,549,549,549,549,0
20241024,182700,121291648,549,549,549,549,0
20241024,182600,121291648,549,549,549,549,0
20241024,182500,121291648,549,549,549,549,0
20241024,182400,121291648,549,549,549,549,0
20241024,182300,121291648,549,549,549,549,0
20241024,182200,121291648,549,549,549,549,0
20241024,182100,121291648,549,549,549,549,0
20241024,182000,121291648,549,549,549,549,0
20241024,181900,121291648,549,549,549,549,0
20241024,181800,121291648,549,549,549,549,0
20241024,181700,121291648,549,549,549,549,0
20241024,181600,121291648,549,549,549,549,2961
20241024,181500,121291648,549,549,549,549,0
20241024,181400,121291648,549,549,549,549,0
20241024,181300,121291648,549,549,549,549,0
20241024,181200,121291648,549,549,549,549,0
20241024,181100,121291648,549,549,549,549,0
20241024,181000,121291648,549,549,549,549,0
20241024,180900,121291648,549,549,549,549,0
20241024,180800,121291648,549,549,549,549,0
20241024,180700,121291648,549,549,549,549,0
20241024,180600,121291648,549,549,549,549,0
20241024,180500,121291648,549,549,549,549,0
20241024,180400,121291648,549,549,549,549,0
20241024,180300,121291648,549,549,549,549,0
20241024,180200,121291648,549,549,549,549,0
20241024,180100,121291648,549,549,549,549,0
20241024,180000,121291648,549,549,549,549,0
20241024,175900,121291648,549,549,549,549,0
20241024,175800,121291648,549,549,549,549,0
20241024,175700,121291648,549,549,549,549,0
20241024,175600,121291648,549,549,549,549,0
20241024,175500,121291648,549,549,549,549,0
20241024,175400,121291648,549,549,549,549,0
20241024,175300,121291648,549,549,549,549,0
20241024,175200,121291648,549,549,549,549,0
20241024,175100,121291648,549,549,549,549,0
20241024,175000,121291648,549,549,549,549,0
20241024,174900,121291648,549,549,549,549,0
20241024,174800,121291648,549,549,549,549,0
20241024,174700,121291648,549,549,549,549,0
20241024,174600,121291648,549,549,549,549,2961
20241024,174500,121291648,549,549,549,549,0
20241024,174400,121291648,549,549,549,549,0
20241024,174300,121291648,549,549,549,549,0
20241024,174200,121291648,549,549,549,549,0
20241024,174100,121291648,549,549,549,549,0
20241024,174000,121291648,549,549,549,549,0
20241024,173900,121291648,549,549,549,549,0
20241024,173800,121291648,549,549,549,549,0
20241024,173700,121291648,549,549,549,549,0
20241024,173600,121291648,549,549,549,549,0
20241024,173500,121291648,549,549,549,549,0
20241024,173400,121291648,549,549,549,549,0
20241024,173300,121291648,549,549,549,549,0
20241024,173200,121291648,549,549,549,549,0
20241024,173100,121291648,549,549,549,549,0
20241024,173000,121291648,549,549,549,549,0
20241024,172900,121291648,549,549,549,549,0
20241024,172800,121291648,549,549,549,549,0
20241024,172700,121291648,549,549,549,549,0
20241024,172600,121291648,549,549,549,549,0
20241024,172500,121291648,549,549,549,549,0
20241024,172400,121291648,549,549,549,549,0
20241024,172300,121291648,549,549,549,549,0
20241024,172200,121291648,549,549,549,549,0
20241024,172100,121291648,549,549,549,549,0
20241024,172000,121291648,549,549,549,549,0
20241024,171900,121291648,549,549,549,549,0
20241024,171800,121291648,549,549,549,549,0
20241024,171700,121291648,549,549,549,549,0
20241024,171600,121291648,549,549,549,549,2961
20241024,171500,121291648,549,549,549,549,0
20241024,171400,121291648,549,549,549,549,0
20241024,171300,121291648,549,549,549,549,0
20241024,171200,121291648,549,549,549,549,0
20241024,171100,121291648,549,549,549,549,0
20241024,171000,121291648,549,549,549,549,0
20241024,170900,121291648,549,549,549,549,0
20241024,170800,121291648,549,549,549,549,0
20241024,170700,121291648,549,549,549,549,0
20241024,170600,121291648,549,549,549,549,0
20241024,170500,121291648,549,549,549,549,0
20241024,170400,121291648,549,549,549,549,0
20241024,170300,121291648,549,549,549,549,0
20241024,170200,121291648,549,549,549,549,0
20241024,170100,121291648,549,549,549,549,0
20241024,170000,121291648,549,549,549,549,0
20241024,165900,121291648,549,549,549,549,0
20241024,165800,121291648,549,549,549,549,0
20241024,165700,121291648,549,549,549,549,0
20241024,165600,121291648,549,549,549,549,0
20241024,165500,121291648,549,549,549,549,0
20241024,165400,121291648,549,549,549,549,0
20241024,165300,121291648,549,549,549,549,0
20241024,165200,121291648,549,549,549,549,0
20241024,165100,121291648,549,549,549,549,0
20241024,165000,121291648,549,549,549,549,0
20241024,164900,121291648,549,549,549,549,0
20241024,164800,121291648,549,549,549,549,0
20241024,164700,121291648,549,549,549,549,0
20241024,164600,121291648,549,549,549,549,2961
20241024,164500,121291648,549,549,549,549,0
20241024,164400,121291648,549,549,549,549,0
20241024,164300,121291648,549,549,549,549,0
20241024,164200,121291648,549,549,549,549,0
20241024,164100,121291648,549,549,549,549,0
20241024,164000,121291648,549,549,549,549,0
20241024,163900,121291648,549,549,549,549,0
20241024,163800,121291648,549,549,549,549,0
20241024,163700,121291648,549,549,549,549,0
20241024,163600,121291648,549,549,549,549,0
20241024,163500,121291648,549,549,549,549,0
20241024,163400,121291648,549,549,549,549,0
20241024,163300,121291648,549,549,549,549,0
20241024,163200,121291648,549,549,549,549,0
20241024,163100,121291648,549,549,549,549,0
20241024,163000,121291648,549,549,549,549,0
20241024,162900,121291648,549,549,549,549,0
20241024,162800,121291648,549,549,549,549,0
20241024,162700,121291648,549,549,549,549,0
20241024,162600,121291648,549,549,549,549,0
20241024,162500,121291648,549,549,549,549,0
20241024,162400,121291648,549,549,549,549,0
20241024,162300,121291648,549,549,549,549,0
20241024,162200,121291648,549,549,549,549,0
20241024,162100,121291648,549,549,549,549,0
20241024,162000,121291648,549,549,549,549,0
20241024,161900,121291648,549,549,549,549,0
20241024,161800,121291648,549,549,549,549,0
20241024,161700,121291648,549,549,549,549,0
20241024,161600,121291648,549,549,549,549,2961
20241024,161500,121291648,549,549,549,549,0
20241024,161400,121291648,549,549,549,549,0
20241024,161300,121291648,549,549,549,549,0
20241024,161200,121291648,549,549,549,549,0
20241024,161100,121291648,549,549,549,549,0
20241024,161000,121291648,549,549,549,549,0
20241024,160900,121291648,549,549,549,549,0
20241024,160800,121291648,549,549,549,549,0
20241024,160700,121291648,549,549,549,549,0
20241024,160600,121291648,549,549,549,549,0
20241024,160500,121291648,549,549,549,549,0
20241024,160400,121291648,549,549,549,549,0
20241024,160300,121291648,549,549,549,549,0
20241024,160200,121291648,549,549,549,549,0
20241024,160100,121291648,549,549,549,549,0
20241024,160000,121291648,549,549,549,549,0
20241024,155900,121291648,549,549,549,549,0
20241024,155800,121291648,549,549,549,549,0
20241024,155700,121291648,549,549,549,549,0
20241024,155600,121291648,549,549,549,549,0
20241024,155500,121291648,549,549,549,549,0
20241024,155400,121291648,549,549,549,549,0
20241024,155300,121291648,549,549,549,549,0
20241024,155200,121291648,549,549,549,549,0
20241024,155100,121291648,549,549,549,549,0
20241024,155000,121291648,549,549,549,549,0
20241024,154900,121291648,549,549,549,549,0
20241024,154800,121291648,549,549,549,549,0
20241024,154700,121291648,549,549,549,549,0
20241024,154600,121291648,549,549,549,549,2961
20241024,154500,121291648,549,549,549,549,0
20241024,154400,121291648,549,549,549,549,0
20241024,154300,121291648,549,549,549,549,0
20241024,154200,121291648,549,549,549,549,0
20241024,154100,121291648,549,549,549,549,0
20241024,154000,121291648,549,549,549,549,0
20241024,153900,121291648,549,549,549,549,0
20241024,153800,121291648,549,549,549,549,0
20241024,153700,121291648,549,549,549,549,0
20241024,153600,121291648,549,549,549,549,0
20241024,153500,121291648,549,549,549,549,0
20241024,153400,121291648,549,549,549,549,0
20241024,153300,121291648,549,549,549,549,0
20241024,153200,121291648,549,549,549,549,0
20241024,153100,121291648,549,549,549,549,0
20241024,153000,121291648,549,549,549,549,2961
20241024,152900,119666059,550,550,550,550,0
20241024,152800,119666059,550,550,550,550,0
20241024,152700,119666059,550,550,550,550,0
20241024,152600,119666059,550,550,550,550,0
20241024,152500,119666059,550,550,550,550,0
20241024,152400,119666059,550,550,550,550,0
20241024,152300,119666059,550,550,550,550,0
20241024,152200,119666059,550,550,550,550,0
20241024,152100,119666059,550,550,550,550,0
20241024,152000,119666059,550,550,550,550,0
20241024,151900,119666059,550,550,550,550,181
20241024,151800,119566509,551,551,551,551,0
20241024,151700,119566509,551,551,551,551,182
20241024,151600,119466227,549,549,549,549,432
20241024,151500,119229059,549,549,549,549,2200
20241024,151400,118021259,551,550,551,550,2
20241024,151300,118020158,551,551,551,551,35
20241024,151200,118000873,549,549,549,549,0
20241024,151100,118000873,549,549,549,549,31
20241024,151000,117983854,549,549,549,549,3550
20241024,150900,116034904,549,549,549,549,0
20241024,150800,116034904,549,549,549,549,50
20241024,150700,116007454,552,552,552,552,0
20241024,150600,116007454,552,552,552,552,0
20241024,150500,116007454,552,552,552,552,0
20241024,150400,116007454,552,552,552,552,0
20241024,150300,116007454,552,549,552,549,11853
20241024,150200,109500151,549,549,549,549,0
20241024,150100,109500151,549,549,549,549,0
20241024,150000,109500151,549,549,549,549,0
20241024,145900,109500151,549,549,549,549,100
20241024,145800,109445251,549,550,550,549,131
20241024,145700,109373328,550,548,550,548,47
20241024,145600,109347570,548,548,548,548,5000
20241024,145500,106607570,549,550,550,549,941
20241024,145400,106090956,550,550,550,550,0
20241024,145300,106090956,550,550,550,550,87
20241024,145200,106043106,552,552,552,552,0
20241024,145100,106043106,552,552,552,552,27
20241024,145000,106028202,552,552,552,552,0
20241024,144900,106028202,552,552,552,552,0
20241024,144800,106028202,552,552,552,552,111
20241024,144700,105966930,549,549,549,549,0
20241024,144600,105966930,549,549,549,549,0
20241024,144500,105966930,549,549,549,549,0
20241024,144400,105966930,549,549,549,549,0
20241024,144300,105966930,549,550,550,549,4000
20241024,144200,103770552,551,551,551,551,0
20241024,144100,103770552,551,551,551,551,0
20241024,144000,103770552,551,551,551,551,300
20241024,143900,103605252,551,551,551,551,0
20241024,143800,103605252,551,551,551,551,74
20241024,143700,103564478,550,550,550,550,0
20241024,143600,103564478,550,550,550,550,0
20241024,143500,103564478,550,550,550,550,0
20241024,143400,103564478,550,550,550,550,0
20241024,143300,103564478,550,550,550,550,0
20241024,143200,103564478,550,550,550,550,0
20241024,143100,103564478,550,550,550,550,26
20241024,143000,103550178,549,549,549,549,0
20241024,142900,103550178,549,549,549,549,100
20241024,142800,103495278,549,549,549,549,0
20241024,142700,103495278,549,549,549,549,0
20241024,142600,103495278,549,549,549,549,0
20241024,142500,103495278,549,549,549,549,0
20241024,142400,103495278,549,552,552,549,2128
20241024,142300,102326979,552,552,552,552,0
20241024,142200,102326979,552,552,552,552,0
20241024,142100,102326979,552,552,552,552,0
20241024,142000,102326979,552,552,552,552,61
20241024,141900,102293307,553,553,553,553,0
20241024,141800,102293307,553,553,553,553,0
20241024,141700,102293307,553,553,553,553,0
20241024,141600,102293307,553,553,553,553,0
20241024,141500,102293307,553,553,553,553,7
20241024,141400,102289436,553,553,553,553,0
20241024,141300,102289436,553,553,553,553,0
20241024,141200,102289436,553,553,553,553,0
20241024,141100,102289436,553,553,553,553,0
20241024,141000,102289436,553,553,553,553,0
20241024,140900,102289436,553,553,553,553,0
20241024,140800,102289436,553,553,553,553,0
20241024,140700,102289436,553,553,553,553,3
20241024,140600,102287777,553,553,553,553,0
20241024,140500,102287777,553,552,553,552,3
20241024,140400,102286120,553,553,553,553,0
20241024,140300,102286120,553,553,553,553,0
20241024,140200,102286120,553,553,553,553,0
20241024,140100,102286120,553,553,553,553,0
20241024,140000,102286120,553,553,553,553,0
20241024,135900,102286120,553,553,553,553,0
20241024,135800,102286120,553,553,553,553,100
20241024,135700,102230820,553,553,553,553,0
20241024,135600,102230820,553,553,553,553,0
20241024,135500,102230820,553,553,553,553,0
20241024,135400,102230820,553,553,553,553,4
20241024,135300,102228608,553,553,553,553,80
20241024,135200,102184368,553,553,553,553,6
20241024,135100,102181050,553,553,553,553,0
20241024,135000,102181050,553,553,553,553,0
20241024,134900,102181050,553,553,553,553,0
20241024,134800,102181050,553,553,553,553,0
20241024,134700,102181050,553,550,553,549,2455
20241024,134600,100831639,550,550,550,550,0
20241024,134500,100831639,550,550,550,550,0
20241024,134400,100831639,550,550,550,550,0
20241024,134300,100831639,550,550,550,550,1000
20241024,134200,100281639,550,550,550,550,0
20241024,134100,100281639,550,552,552,550,2358
20241024,134000,98981123,552,552,552,552,0
20241024,133900,98981123,552,552,552,552,0
20241024,133800,98981123,552,552,552,552,0
20241024,133700,98981123,552,552,552,552,2
20241024,133600,98980019,552,552,552,552,97
20241024,133500,98926475,551,551,551,551,0
20241024,133400,98926475,551,551,551,551,0
20241024,133300,98926475,551,551,551,551,0
20241024,133200,98926475,551,551,551,551,0
20241024,133100,98926475,551,551,551,551,0
20241024,133000,98926475,551,551,551,551,0
20241024,132900,98926475,551,551,551,551,16
20241024,132800,98917659,550,550,550,550,1
20241024,132700,98917109,550,550,550,550,800
20241024,132600,98477109,550,550,550,550,400
20241024,132500,98257109,550,550,550,550,400
20241024,132400,98037109,550,550,550,550,200
20241024,132300,97927109,550,550,550,550,38
20241024,132200,97906209,550,550,550,550,0
20241024,132100,97906209,550,550,550,550,1332
20241024,132000,97173609,550,550,550,550,0
20241024,131900,97173609,550,550,550,550,0
20241024,131800,97173609,550,550,550,550,0
20241024,131700,97173609,550,550,550,550,0
20241024,131600,97173609,550,550,550,550,1000
20241024,131500,96623609,550,550,550,550,229
20241024,131400,96497659,550,550,550,550,0
20241024,131300,96497659,550,550,550,550,0
20241024,131200,96497659,550,550,550,550,117
20241024,131100,96433309,550,550,550,550,5
20241024,131000,96430559,550,550,550,550,0
20241024,130900,96430559,550,550,550,550,0
20241024,130800,96430559,550,550,550,550,858
20241024,130700,95958659,550,550,550,550,0
20241024,130600,95958659,550,550,550,550,0
20241024,130500,95958659,550,550,550,550,1
20241024,130400,95958109,550,550,550,550,1000
20241024,130300,95408109,550,550,550,550,1
20241024,130200,95407559,550,550,550,550,0
20241024,130100,95407559,550,550,550,550,0
20241024,130000,95407559,550,551,551,550,22229
20241024,125900,83181561,552,552,552,552,1000
20241024,125800,82629561,552,552,552,552,0
20241024,125700,82629561,552,552,552,552,1
20241024,125600,82629009,550,550,550,550,455
20241024,125500,82378759,551,551,551,551,570
20241024,125400,82064689,551,551,551,551,45
20241024,125300,82039894,551,551,551,551,1000
20241024,125200,81488894,552,552,552,552,0
20241024,125100,81488894,552,552,552,552,2
20241024,125000,81487790,550,550,550,550,0
20241024,124900,81487790,550,550,550,550,0
20241024,124800,81487790,550,550,550,550,0
20241024,124700,81487790,550,550,550,550,1000
20241024,124600,80937790,551,551,551,551,0
20241024,124500,80937790,551,551,551,551,42
20241024,124400,80914648,551,551,551,551,20
20241024,124300,80903628,551,551,551,551,10
20241024,124200,80898118,552,552,552,552,5
20241024,124100,80895358,552,552,552,552,1
20241024,124000,80894806,552,552,552,552,0
20241024,123900,80894806,552,552,552,552,0
20241024,123800,80894806,552,552,552,552,0
20241024,123700,80894806,552,552,552,552,1
20241024,123600,80894254,550,550,550,550,0
20241024,123500,80894254,550,550,550,550,2441
20241024,123400,79551704,552,552,552,552,0
20241024,123300,79551704,552,552,552,552,0
20241024,123200,79551704,552,552,552,552,0
20241024,123100,79551704,552,552,552,552,0
20241024,123000,79551704,552,552,552,552,0
20241024,122900,79551704,552,552,552,552,0
20241024,122800,79551704,552,552,552,552,0
20241024,122700,79551704,552,549,552,549,612
20241024,122600,79213916,549,549,549,549,0
20241024,122500,79213916,549,551,551,549,2250
20241024,122400,77976553,552,552,552,552,100
20241024,122300,77921353,552,552,552,552,0
20241024,122200,77921353,552,552,552,552,0
20241024,122100,77921353,552,552,552,552,0
20241024,122000,77921353,552,552,552,552,0
20241024,121900,77921353,552,552,552,552,0
20241024,121800,77921353,552,552,552,552,50
20241024,121700,77893753,552,552,552,552,0
20241024,121600,77893753,552,552,552,552,0
20241024,121500,77893753,552,552,552,552,0
20241024,121400,77893753,552,552,552,552,0
20241024,121300,77893753,552,552,552,552,1
20241024,121200,77893201,551,551,551,551,0
20241024,121100,77893201,551,551,551,551,0
20241024,121000,77893201,551,551,551,551,0
20241024,120900,77893201,551,551,551,551,0
20241024,120800,77893201,551,551,551,551,0
20241024,120700,77893201,551,551,551,551,9790
20241024,120600,72498911,551,551,551,551,0
20241024,120500,72498911,551,551,551,551,0
20241024,120400,72498911,551,551,551,551,1
20241024,120300,72498360,549,549,549,549,0
20241024,120200,72498360,549,549,549,549,266
20241024,120100,72352326,551,551,551,551,9
20241024,120000,72347367,550,551,551,550,41
20241024,115900,72324806,550,550,550,550,0
20241024,115800,72324806,550,550,550,550,1
20241024,115700,72324256,551,551,551,551,100
20241024,115600,72269156,551,551,551,551,0
20241024,115500,72269156,551,551,551,551,16
20241024,115400,72260340,551,551,551,551,0
20241024,115300,72260340,551,551,551,551,0
20241024,115200,72260340,551,550,551,550,1472
20241024,115100,71449368,551,551,551,551,0
20241024,115000,71449368,551,551,551,551,5
20241024,114900,71446613,551,551,551,551,5
20241024,114800,71443858,551,551,551,551,0
20241024,114700,71443858,551,551,551,551,0
20241024,114600,71443858,551,551,551,551,0
20241024,114500,71443858,551,551,551,551,0
20241024,114400,71443858,551,551,551,551,1
20241024,114300,71443307,548,549,549,548,1010
20241024,114200,70889817,549,550,550,549,1200
20241024,114100,70230974,551,551,551,551,1
20241024,114000,70230423,549,549,549,549,0
20241024,113900,70230423,549,549,549,549,0
20241024,113800,70230423,549,549,550,549,2444
20241024,113700,68888599,550,550,550,550,0
20241024,113600,68888599,550,551,551,550,18
20241024,113500,68878692,550,550,550,550,1
20241024,113400,68878142,550,550,550,550,1
20241024,113300,68877592,550,550,550,550,6
20241024,113200,68874292,550,550,550,550,9
20241024,113100,68869342,550,550,550,550,0
20241024,113000,68869342,550,550,550,550,11
20241024,112900,68863292,549,549,549,549,0
20241024,112800,68863292,549,549,549,549,0
20241024,112700,68863292,549,549,549,549,0
20241024,112600,68863292,549,551,551,549,7
20241024,112500,68859437,550,550,550,550,0
20241024,112400,68859437,550,550,550,550,0
20241024,112300,68859437,550,550,550,550,43
20241024,112200,68835787,550,550,550,550,38
20241024,112100,68814887,550,550,550,550,32
20241024,112000,68797287,550,550,550,550,0
20241024,111900,68797287,550,550,550,550,0
20241024,111800,68797287,550,550,550,550,2
20241024,111700,68796187,551,551,551,551,0
20241024,111600,68796187,551,551,551,551,0
20241024,111500,68796187,551,551,551,551,0
20241024,111400,68796187,551,551,551,551,100
20241024,111300,68741087,551,551,551,551,0
20241024,111200,68741087,551,551,551,551,0
20241024,111100,68741087,551,551,551,551,2
20241024,111000,68739985,551,551,551,551,0
20241024,110900,68739985,551,551,551,551,297
20241024,110800,68576338,551,551,551,551,0
20241024,110700,68576338,551,551,551,551,1
20241024,110600,68575787,549,549,549,549,0
20241024,110500,68575787,549,549,549,549,350
20241024,110400,68383637,549,549,549,549,0
20241024,110300,68383637,549,551,551,549,19391
20241024,110200,57734567,550,550,550,550,0
20241024,110100,57734567,550,550,550,550,0
20241024,110000,57734567,550,550,550,550,0
20241024,105900,57734567,550,550,550,550,0
20241024,105800,57734567,550,550,550,550,1092
20241024,105700,57133967,550,550,550,550,0
20241024,105600,57133967,550,552,552,550,446
20241024,105500,56887975,550,550,550,550,10
20241024,105400,56882475,550,550,550,550,100
20241024,105300,56827475,553,553,553,553,0
20241024,105200,56827475,553,553,553,553,500
20241024,105100,56550975,553,553,553,553,0
20241024,105000,56550975,553,551,553,551,50
20241024,104900,56523327,550,550,550,550,1003
20241024,104800,55971677,551,551,551,551,1
20241024,104700,55971126,551,551,551,551,0
20241024,104600,55971126,551,551,551,551,3104
20241024,104500,54260822,553,553,553,553,0
20241024,104400,54260822,553,553,553,553,0
20241024,104300,54260822,553,553,553,553,0
20241024,104200,54260822,553,553,553,553,0
20241024,104100,54260822,553,553,553,553,2
20241024,104000,54259716,554,554,554,554,0
20241024,103900,54259716,554,554,554,554,0
20241024,103800,54259716,554,554,554,554,0
20241024,103700,54259716,554,554,554,554,0
20241024,103600,54259716,554,554,554,554,0
20241024,103500,54259716,554,554,554,554,0
20241024,103400,54259716,554,554,554,554,1000
20241024,103300,53705716,554,554,554,554,0
20241024,103200,53705716,554,554,554,554,0
20241024,103100,53705716,554,554,554,554,0
20241024,103000,53705716,554,554,554,554,0
20241024,102900,53705716,554,552,554,552,10
20241024,102800,53700194,554,554,554,554,0
20241024,102700,53700194,554,554,554,554,0
20241024,102600,53700194,554,554,554,554,0
20241024,102500,53700194,554,554,554,554,0
20241024,102400,53700194,554,554,554,554,0
20241024,102300,53700194,554,554,554,554,0
20241024,102200,53700194,554,554,554,554,40
20241024,102100,53678034,551,551,551,551,200
20241024,102000,53567834,552,552,552,552,0
20241024,101900,53567834,552,552,552,552,3
20241024,101800,53566178,554,554,554,554,0
20241024,101700,53566178,554,554,554,554,101
20241024,101600,53510224,555,555,555,555,0
20241024,101500,53510224,555,555,555,555,1800
20241024,101400,52511224,555,555,555,555,38
20241024,101300,52490134,555,555,555,555,0
20241024,101200,52490134,555,555,555,555,0
20241024,101100,52490134,555,555,555,555,29
20241024,101000,52474039,555,555,555,555,0
20241024,100900,52474039,555,555,555,555,2
20241024,100800,52472929,555,555,555,555,0
20241024,100700,52472929,555,555,555,555,0
20241024,100600,52472929,555,555,555,555,30
20241024,100500,52456279,555,552,555,551,4600
20241024,100400,49920477,555,555,555,555,2
20241024,100300,49919367,552,552,552,552,1
20241024,100200,49918815,552,552,552,552,0
20241024,100100,49918815,552,552,552,552,2
20241024,100000,49917711,555,552,555,552,2000
20241024,095900,48808641,552,552,552,552,0
20241024,095800,48808641,552,552,552,552,0
20241024,095700,48808641,552,552,552,552,1
20241024,095600,48808089,552,552,552,552,383
20241024,095500,48596673,553,553,553,553,0
20241024,095400,48596673,553,553,553,553,0
20241024,095300,48596673,553,553,553,553,0
20241024,095200,48596673,553,553,553,553,50
20241024,095100,48569023,554,554,554,554,0
20241024,095000,48569023,554,554,554,554,66
20241024,094900,48532459,554,554,554,554,0
20241024,094800,48532459,554,554,554,554,0
20241024,094700,48532459,554,554,554,554,9
20241024,094600,48527473,551,552,552,551,1057
20241024,094500,47944766,554,552,554,552,2
20241024,094400,47943660,554,554,554,554,0
20241024,094300,47943660,554,554,554,554,41
20241024,094200,47920946,554,553,554,553,261
20241024,094100,47776580,553,553,553,553,72
20241024,094000,47736764,553,551,553,551,2374
20241024,093900,46426198,551,551,551,551,56
20241024,093800,46395342,551,551,551,551,2
20241024,093700,46394240,551,551,551,551,100
20241024,093600,46339140,552,552,552,552,0
20241024,093500,46339140,552,552,552,552,0
20241024,093400,46339140,552,546,552,546,169
20241024,093300,46246520,545,545,545,545,0
20241024,093200,46246520,545,545,545,545,0
20241024,093100,46246520,545,549,549,545,20395
20241024,093000,35097995,554,550,554,550,417
20241024,092900,34868641,554,554,554,554,29
20241024,092800,34852575,554,554,554,554,1
20241024,092700,34852021,550,550,550,550,0
20241024,092600,34852021,550,550,550,550,0
20241024,092500,34852021,550,553,553,550,9000
20241024,092400,29894037,552,552,552,552,0
20241024,092300,29894037,552,552,552,552,1
20241024,092200,29893485,551,551,551,551,51
20241024,092100,29865384,550,551,551,550,5983
20241024,092000,26574733,550,550,550,550,0
20241024,091900,26574733,550,550,550,550,0
20241024,091800,26574733,550,550,550,550,0
20241024,091700,26574733,550,550,550,550,2181
20241024,091600,25375183,549,556,556,549,4902
20241024,091500,22680228,556,556,556,556,3
20241024,091400,22678560,556,556,556,556,0
20241024,091300,22678560,556,556,556,556,0
20241024,091200,22678560,556,556,556,556,1
20241024,091100,22678004,550,552,552,550,10000
20241024,091000,17174978,552,554,554,552,11011
20241024,090900,11094829,555,556,556,555,20
20241024,090800,11083720,556,556,556,556,31
20241024,090700,11066484,556,556,556,556,10
20241024,090600,11060924,556,557,557,556,5379
20241024,090500,8064827,558,558,558,558,2371
20241024,090400,6741809,560,560,560,560,14
20241024,090300,6733969,558,559,559,558,6901
20241024,090200,2882911,560,560,560,560,0
20241024,090100,2882911,560,560,560,560,50
20241024,090000,2854911,558,557,558,557,5123