KissMeData/019550/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190500,499362548,670,670,670,670,28591
20241024,190400,499362548,670,670,670,670,0
20241024,190300,499362548,670,670,670,670,0
20241024,190200,499362548,670,670,670,670,0
20241024,190100,499362548,670,670,670,670,0
20241024,190000,499362548,670,670,670,670,0
20241024,185900,499362548,670,670,670,670,0
20241024,185800,499362548,670,670,670,670,0
20241024,185700,499362548,670,670,670,670,0
20241024,185600,499362548,670,670,670,670,0
20241024,185500,499362548,670,670,670,670,0
20241024,185400,499362548,670,670,670,670,0
20241024,185300,499362548,670,670,670,670,0
20241024,185200,499362548,670,670,670,670,0
20241024,185100,499362548,670,670,670,670,0
20241024,185000,499362548,670,670,670,670,0
20241024,184900,499362548,670,670,670,670,0
20241024,184800,499362548,670,670,670,670,0
20241024,184700,499362548,670,670,670,670,0
20241024,184600,499362548,670,670,670,670,0
20241024,184500,499362548,670,670,670,670,0
20241024,184400,499362548,670,670,670,670,0
20241024,184300,499362548,670,670,670,670,0
20241024,184200,499362548,670,670,670,670,0
20241024,184100,499362548,670,670,670,670,0
20241024,184000,499362548,670,670,670,670,0
20241024,183900,499362548,670,670,670,670,0
20241024,183800,499362548,670,670,670,670,0
20241024,183700,499362548,670,670,670,670,0
20241024,183600,499362548,670,670,670,670,0
20241024,183500,499362548,670,670,670,670,28591
20241024,183400,499362548,670,670,670,670,0
20241024,183300,499362548,670,670,670,670,0
20241024,183200,499362548,670,670,670,670,0
20241024,183100,499362548,670,670,670,670,0
20241024,183000,499362548,670,670,670,670,0
20241024,182900,499362548,670,670,670,670,0
20241024,182800,499362548,670,670,670,670,0
20241024,182700,499362548,670,670,670,670,0
20241024,182600,499362548,670,670,670,670,0
20241024,182500,499362548,670,670,670,670,0
20241024,182400,499362548,670,670,670,670,0
20241024,182300,499362548,670,670,670,670,0
20241024,182200,499362548,670,670,670,670,0
20241024,182100,499362548,670,670,670,670,0
20241024,182000,499362548,670,670,670,670,0
20241024,181900,499362548,670,670,670,670,0
20241024,181800,499362548,670,670,670,670,0
20241024,181700,499362548,670,670,670,670,0
20241024,181600,499362548,670,670,670,670,0
20241024,181500,499362548,670,670,670,670,0
20241024,181400,499362548,670,670,670,670,0
20241024,181300,499362548,670,670,670,670,0
20241024,181200,499362548,670,670,670,670,0
20241024,181100,499362548,670,670,670,670,0
20241024,181000,499362548,670,670,670,670,0
20241024,180900,499362548,670,670,670,670,0
20241024,180800,499362548,670,670,670,670,0
20241024,180700,499362548,670,670,670,670,0
20241024,180600,499362548,670,670,670,670,0
20241024,180500,499362548,670,670,670,670,28591
20241024,180400,499362548,670,670,670,670,0
20241024,180300,499362548,670,670,670,670,0
20241024,180200,499362548,670,670,670,670,0
20241024,180100,499362548,670,670,670,670,0
20241024,180000,499362548,670,670,670,670,0
20241024,175900,499362548,670,670,670,670,0
20241024,175800,499362548,670,670,670,670,0
20241024,175700,499362548,670,670,670,670,0
20241024,175600,499362548,670,670,670,670,0
20241024,175500,499362548,670,670,670,670,0
20241024,175400,499362548,670,670,670,670,0
20241024,175300,499362548,670,670,670,670,0
20241024,175200,499362548,670,670,670,670,0
20241024,175100,499362548,670,670,670,670,0
20241024,175000,499362548,670,670,670,670,0
20241024,174900,499362548,670,670,670,670,0
20241024,174800,499362548,670,670,670,670,0
20241024,174700,499362548,670,670,670,670,0
20241024,174600,499362548,670,670,670,670,0
20241024,174500,499362548,670,670,670,670,0
20241024,174400,499362548,670,670,670,670,0
20241024,174300,499362548,670,670,670,670,0
20241024,174200,499362548,670,670,670,670,0
20241024,174100,499362548,670,670,670,670,0
20241024,174000,499362548,670,670,670,670,0
20241024,173900,499362548,670,670,670,670,0
20241024,173800,499362548,670,670,670,670,0
20241024,173700,499362548,670,670,670,670,0
20241024,173600,499362548,670,670,670,670,0
20241024,173500,499362548,670,670,670,670,28591
20241024,173400,499362548,670,670,670,670,0
20241024,173300,499362548,670,670,670,670,0
20241024,173200,499362548,670,670,670,670,0
20241024,173100,499362548,670,670,670,670,0
20241024,173000,499362548,670,670,670,670,0
20241024,172900,499362548,670,670,670,670,0
20241024,172800,499362548,670,670,670,670,0
20241024,172700,499362548,670,670,670,670,0
20241024,172600,499362548,670,670,670,670,0
20241024,172500,499362548,670,670,670,670,0
20241024,172400,499362548,670,670,670,670,0
20241024,172300,499362548,670,670,670,670,0
20241024,172200,499362548,670,670,670,670,0
20241024,172100,499362548,670,670,670,670,0
20241024,172000,499362548,670,670,670,670,0
20241024,171900,499362548,670,670,670,670,0
20241024,171800,499362548,670,670,670,670,0
20241024,171700,499362548,670,670,670,670,0
20241024,171600,499362548,670,670,670,670,0
20241024,171500,499362548,670,670,670,670,0
20241024,171400,499362548,670,670,670,670,0
20241024,171300,499362548,670,670,670,670,0
20241024,171200,499362548,670,670,670,670,0
20241024,171100,499362548,670,670,670,670,0
20241024,171000,499362548,670,670,670,670,0
20241024,170900,499362548,670,670,670,670,0
20241024,170800,499362548,670,670,670,670,0
20241024,170700,499362548,670,670,670,670,0
20241024,170600,499362548,670,670,670,670,0
20241024,170500,499362548,670,670,670,670,28591
20241024,170400,499362548,670,670,670,670,0
20241024,170300,499362548,670,670,670,670,0
20241024,170200,499362548,670,670,670,670,0
20241024,170100,499362548,670,670,670,670,0
20241024,170000,499362548,670,670,670,670,0
20241024,165900,499362548,670,670,670,670,0
20241024,165800,499362548,670,670,670,670,0
20241024,165700,499362548,670,670,670,670,0
20241024,165600,499362548,670,670,670,670,0
20241024,165500,499362548,670,670,670,670,0
20241024,165400,499362548,670,670,670,670,0
20241024,165300,499362548,670,670,670,670,0
20241024,165200,499362548,670,670,670,670,0
20241024,165100,499362548,670,670,670,670,0
20241024,165000,499362548,670,670,670,670,0
20241024,164900,499362548,670,670,670,670,0
20241024,164800,499362548,670,670,670,670,0
20241024,164700,499362548,670,670,670,670,0
20241024,164600,499362548,670,670,670,670,0
20241024,164500,499362548,670,670,670,670,0
20241024,164400,499362548,670,670,670,670,0
20241024,164300,499362548,670,670,670,670,0
20241024,164200,499362548,670,670,670,670,0
20241024,164100,499362548,670,670,670,670,0
20241024,164000,499362548,670,670,670,670,0
20241024,163900,499362548,670,670,670,670,0
20241024,163800,499362548,670,670,670,670,0
20241024,163700,499362548,670,670,670,670,0
20241024,163600,499362548,670,670,670,670,0
20241024,163500,499362548,670,670,670,670,28591
20241024,163400,499362548,670,670,670,670,0
20241024,163300,499362548,670,670,670,670,0
20241024,163200,499362548,670,670,670,670,0
20241024,163100,499362548,670,670,670,670,0
20241024,163000,499362548,670,670,670,670,0
20241024,162900,499362548,670,670,670,670,0
20241024,162800,499362548,670,670,670,670,0
20241024,162700,499362548,670,670,670,670,0
20241024,162600,499362548,670,670,670,670,0
20241024,162500,499362548,670,670,670,670,0
20241024,162400,499362548,670,670,670,670,0
20241024,162300,499362548,670,670,670,670,0
20241024,162200,499362548,670,670,670,670,0
20241024,162100,499362548,670,670,670,670,0
20241024,162000,499362548,670,670,670,670,0
20241024,161900,499362548,670,670,670,670,0
20241024,161800,499362548,670,670,670,670,0
20241024,161700,499362548,670,670,670,670,0
20241024,161600,499362548,670,670,670,670,0
20241024,161500,499362548,670,670,670,670,0
20241024,161400,499362548,670,670,670,670,0
20241024,161300,499362548,670,670,670,670,0
20241024,161200,499362548,670,670,670,670,0
20241024,161100,499362548,670,670,670,670,0
20241024,161000,499362548,670,670,670,670,0
20241024,160900,499362548,670,670,670,670,0
20241024,160800,499362548,670,670,670,670,0
20241024,160700,499362548,670,670,670,670,0
20241024,160600,499362548,670,670,670,670,0
20241024,160500,499362548,670,670,670,670,28591
20241024,160400,499362548,670,670,670,670,0
20241024,160300,499362548,670,670,670,670,0
20241024,160200,499362548,670,670,670,670,0
20241024,160100,499362548,670,670,670,670,0
20241024,160000,499362548,670,670,670,670,0
20241024,155900,499362548,670,670,670,670,0
20241024,155800,499362548,670,670,670,670,0
20241024,155700,499362548,670,670,670,670,0
20241024,155600,499362548,670,670,670,670,0
20241024,155500,499362548,670,670,670,670,0
20241024,155400,499362548,670,670,670,670,0
20241024,155300,499362548,670,670,670,670,0
20241024,155200,499362548,670,670,670,670,0
20241024,155100,499362548,670,670,670,670,0
20241024,155000,499362548,670,670,670,670,0
20241024,154900,499362548,670,670,670,670,0
20241024,154800,499362548,670,670,670,670,0
20241024,154700,499362548,670,670,670,670,0
20241024,154600,499362548,670,670,670,670,0
20241024,154500,499362548,670,670,670,670,0
20241024,154400,499362548,670,670,670,670,0
20241024,154300,499362548,670,670,670,670,0
20241024,154200,499362548,670,670,670,670,0
20241024,154100,499362548,670,670,670,670,0
20241024,154000,499362548,670,670,670,670,0
20241024,153900,499362548,670,670,670,670,0
20241024,153800,499362548,670,670,670,670,0
20241024,153700,499362548,670,670,670,670,0
20241024,153600,499362548,670,670,670,670,0
20241024,153500,499362548,670,670,670,670,28591
20241024,153400,499362548,670,670,670,670,0
20241024,153300,499362548,670,670,670,670,0
20241024,153200,499362548,670,670,670,670,0
20241024,153100,499362548,670,670,670,670,0
20241024,153000,499362548,670,670,670,670,28591
20241024,152900,480206578,685,685,685,685,0
20241024,152800,480206578,685,685,685,685,0
20241024,152700,480206578,685,685,685,685,0
20241024,152600,480206578,685,685,685,685,0
20241024,152500,480206578,685,685,685,685,0
20241024,152400,480206578,685,685,685,685,0
20241024,152300,480206578,685,685,685,685,0
20241024,152200,480206578,685,685,685,685,0
20241024,152100,480206578,685,685,685,685,0
20241024,152000,480206578,685,685,685,685,0
20241024,151900,480206578,685,685,685,685,300
20241024,151800,480001078,685,685,685,685,2512
20241024,151700,478280358,685,685,685,685,3
20241024,151600,478278303,686,678,687,678,6513
20241024,151500,473810400,686,679,686,678,23032
20241024,151400,458193448,686,683,686,683,2004
20241024,151300,456822709,679,678,679,677,8938
20241024,151200,450763891,674,680,680,674,6842
20241024,151100,446138775,685,686,686,680,4359
20241024,151000,443160214,688,680,688,680,16862
20241024,150900,431628829,680,677,680,677,34835
20241024,150800,407963300,677,676,677,676,3698
20241024,150700,405460258,676,676,676,676,1000
20241024,150600,404784258,676,676,676,676,0
20241024,150500,404784258,676,675,676,675,2
20241024,150400,404782907,675,675,675,675,10
20241024,150300,404776157,676,676,676,676,0
20241024,150200,404776157,676,676,676,676,10
20241024,150100,404769397,676,675,676,675,53
20241024,150000,404733588,675,675,675,675,330
20241024,145900,404510838,675,675,675,675,5
20241024,145800,404507463,673,673,673,673,0
20241024,145700,404507463,673,673,673,673,873
20241024,145600,403919934,673,673,673,672,4172
20241024,145500,401112587,674,674,674,674,0
20241024,145400,401112587,674,674,674,674,0
20241024,145300,401112587,674,674,674,674,0
20241024,145200,401112587,674,673,674,673,342
20241024,145100,400882080,673,674,674,673,2806
20241024,145000,398993640,674,674,674,674,596
20241024,144900,398591936,673,673,673,673,2048
20241024,144800,397213632,673,673,673,673,5000
20241024,144700,393848632,672,672,672,672,3000
20241024,144600,391832632,673,673,673,673,0
20241024,144500,391832632,673,673,673,673,3010
20241024,144400,389806902,673,673,673,673,0
20241024,144300,389806902,673,673,673,673,10
20241024,144200,389800172,673,673,673,673,193
20241024,144100,389670283,673,673,673,673,1
20241024,144000,389669610,674,674,674,674,0
20241024,143900,389669610,674,674,674,674,484
20241024,143800,389343394,675,675,675,675,0
20241024,143700,389343394,675,675,675,675,4
20241024,143600,389340694,675,675,675,675,61
20241024,143500,389299519,674,674,674,674,0
20241024,143400,389299519,674,674,674,674,1
20241024,143300,389298845,677,677,677,677,2500
20241024,143200,387606345,673,673,673,673,0
20241024,143100,387606345,673,673,673,673,0
20241024,143000,387606345,673,673,673,673,0
20241024,142900,387606345,673,673,673,673,0
20241024,142800,387606345,673,674,674,673,1240
20241024,142700,386771797,677,677,677,677,11
20241024,142600,386764350,677,676,677,676,3
20241024,142500,386762320,676,676,676,676,0
20241024,142400,386762320,676,676,676,676,0
20241024,142300,386762320,676,676,676,676,7000
20241024,142200,382030320,674,674,674,674,811
20241024,142100,381483706,674,674,674,674,0
20241024,142000,381483706,674,674,674,674,0
20241024,141900,381483706,674,673,674,673,4370
20241024,141800,378540326,673,673,673,673,0
20241024,141700,378540326,673,673,673,673,0
20241024,141600,378540326,673,673,673,673,0
20241024,141500,378540326,673,673,673,673,0
20241024,141400,378540326,673,674,674,673,467
20241024,141300,378226030,674,674,674,674,125
20241024,141200,378141780,676,676,676,676,110
20241024,141100,378067420,676,676,676,676,3
20241024,141000,378065392,677,677,677,677,1000
20241024,140900,377388392,675,675,675,675,1450
20241024,140800,376409642,676,676,676,676,1200
20241024,140700,375598442,676,674,676,674,8
20241024,140600,375593038,673,673,673,673,1671
20241024,140500,374468455,672,672,672,672,1456
20241024,140400,373490023,672,671,672,671,2025
20241024,140300,372130623,672,672,672,672,1
20241024,140200,372129951,672,672,672,672,0
20241024,140100,372129951,672,672,672,672,0
20241024,140000,372129951,672,672,672,672,0
20241024,135900,372129951,672,674,674,672,15027
20241024,135800,362027897,674,674,674,674,2100
20241024,135700,360612497,673,674,674,673,2234
20241024,135600,359108913,674,674,674,674,0
20241024,135500,359108913,674,674,674,674,51
20241024,135400,359074539,674,674,674,674,0
20241024,135300,359074539,674,673,674,673,6455
20241024,135200,354724879,674,674,674,674,0
20241024,135100,354724879,674,674,674,674,1
20241024,135000,354724205,673,673,673,673,997
20241024,134900,354053224,674,674,674,674,15
20241024,134800,354043114,674,674,674,674,0
20241024,134700,354043114,674,674,674,674,0
20241024,134600,354043114,674,674,674,674,100
20241024,134500,353975714,674,674,674,674,403
20241024,134400,353704092,673,673,673,673,0
20241024,134300,353704092,673,673,673,673,246
20241024,134200,353538534,673,673,673,673,2754
20241024,134100,351685092,673,673,673,673,0
20241024,134000,351685092,673,673,673,673,1
20241024,133900,351684419,672,672,672,672,0
20241024,133800,351684419,672,672,672,672,0
20241024,133700,351684419,672,672,672,672,0
20241024,133600,351684419,672,672,672,672,0
20241024,133500,351684419,672,675,675,672,200
20241024,133400,351549934,677,677,677,677,0
20241024,133300,351549934,677,677,677,677,0
20241024,133200,351549934,677,675,677,675,16
20241024,133100,351539126,675,675,675,675,50
20241024,133000,351505376,677,677,677,677,0
20241024,132900,351505376,677,677,677,677,5000
20241024,132800,348120376,677,677,677,677,0
20241024,132700,348120376,677,677,677,677,0
20241024,132600,348120376,677,677,677,677,10
20241024,132500,348113606,677,677,678,677,17
20241024,132400,348102096,672,672,672,672,0
20241024,132300,348102096,672,673,673,672,19000
20241024,132200,335329296,673,673,673,673,0
20241024,132100,335329296,673,673,673,673,0
20241024,132000,335329296,673,673,673,673,0
20241024,131900,335329296,673,673,673,673,0
20241024,131800,335329296,673,675,675,672,12982
20241024,131700,326584261,679,679,679,679,830
20241024,131600,326020691,675,679,679,675,10001
20241024,131500,319269400,679,679,679,679,1
20241024,131400,319268721,678,678,678,678,1148
20241024,131300,318490377,681,681,681,681,0
20241024,131200,318490377,681,681,681,681,0
20241024,131100,318490377,681,681,681,681,0
20241024,131000,318490377,681,681,681,681,0
20241024,130900,318490377,681,681,681,681,0
20241024,130800,318490377,681,681,681,681,0
20241024,130700,318490377,681,681,681,681,0
20241024,130600,318490377,681,681,681,681,0
20241024,130500,318490377,681,681,681,681,3
20241024,130400,318488334,681,678,681,678,10
20241024,130300,318481551,678,678,678,678,0
20241024,130200,318481551,678,678,678,678,0
20241024,130100,318481551,678,682,682,678,716
20241024,130000,317995427,683,683,683,683,0
20241024,125900,317995427,683,680,683,680,53
20241024,125800,317959282,678,678,678,678,1
20241024,125700,317958604,683,683,683,683,0
20241024,125600,317958604,683,675,683,675,22058
20241024,125500,303069334,675,680,680,675,73959
20241024,125400,252962857,680,680,680,680,41
20241024,125300,252934977,683,683,683,683,0
20241024,125200,252934977,683,683,683,683,1
20241024,125100,252934294,681,681,681,681,0
20241024,125000,252934294,681,681,681,681,0
20241024,124900,252934294,681,683,683,681,65
20241024,124800,252889919,683,683,683,683,0
20241024,124700,252889919,683,683,683,683,0
20241024,124600,252889919,683,683,683,683,1
20241024,124500,252889236,681,681,681,681,0
20241024,124400,252889236,681,681,681,681,0
20241024,124300,252889236,681,681,681,681,0
20241024,124200,252889236,681,681,681,681,0
20241024,124100,252889236,681,682,682,681,320
20241024,124000,252671306,682,682,682,682,30
20241024,123900,252650846,682,682,682,682,0
20241024,123800,252650846,682,682,682,682,0
20241024,123700,252650846,682,682,682,682,412
20241024,123600,252369862,681,681,681,681,0
20241024,123500,252369862,681,681,681,681,0
20241024,123400,252369862,681,681,681,681,15
20241024,123300,252359647,681,681,681,681,200
20241024,123200,252223447,682,682,682,682,0
20241024,123100,252223447,682,682,682,682,0
20241024,123000,252223447,682,682,682,682,142
20241024,122900,252126603,682,684,684,682,7925
20241024,122800,246716484,684,684,684,684,2
20241024,122700,246715116,684,684,684,684,1
20241024,122600,246714432,684,684,684,684,0
20241024,122500,246714432,684,684,684,684,500
20241024,122400,246372432,684,684,684,684,0
20241024,122300,246372432,684,684,684,684,0
20241024,122200,246372432,684,684,684,684,0
20241024,122100,246372432,684,684,684,684,147
20241024,122000,246271884,685,685,685,685,1
20241024,121900,246271199,686,686,686,686,2
20241024,121800,246269827,686,686,686,686,1
20241024,121700,246269141,682,682,682,682,0
20241024,121600,246269141,682,682,682,682,0
20241024,121500,246269141,682,682,682,682,0
20241024,121400,246269141,682,682,682,682,937
20241024,121300,245630107,682,682,682,682,0
20241024,121200,245630107,682,682,682,682,0
20241024,121100,245630107,682,682,682,682,1
20241024,121000,245629425,682,683,683,682,9062
20241024,120900,239448439,686,686,686,686,1
20241024,120800,239447753,686,686,686,686,0
20241024,120700,239447753,686,686,686,686,1
20241024,120600,239447067,686,686,686,686,0
20241024,120500,239447067,686,686,686,686,0
20241024,120400,239447067,686,686,686,686,0
20241024,120300,239447067,686,686,686,686,0
20241024,120200,239447067,686,686,686,686,0
20241024,120100,239447067,686,686,686,686,0
20241024,120000,239447067,686,686,686,686,0
20241024,115900,239447067,686,686,686,686,0
20241024,115800,239447067,686,686,686,686,0
20241024,115700,239447067,686,686,686,686,0
20241024,115600,239447067,686,686,686,686,0
20241024,115500,239447067,686,686,686,686,0
20241024,115400,239447067,686,686,686,686,1
20241024,115300,239446381,683,683,683,683,0
20241024,115200,239446381,683,683,683,683,100
20241024,115100,239378081,686,686,686,686,0
20241024,115000,239378081,686,686,686,686,0
20241024,114900,239378081,686,686,686,686,0
20241024,114800,239378081,686,682,686,682,101
20241024,114700,239309195,687,687,687,687,0
20241024,114600,239309195,687,687,687,687,0
20241024,114500,239309195,687,687,687,687,0
20241024,114400,239309195,687,684,687,684,6437
20241024,114300,234894859,683,683,683,683,0
20241024,114200,234894859,683,683,683,683,1000
20241024,114100,234211859,683,683,683,683,0
20241024,114000,234211859,683,683,683,683,0
20241024,113900,234211859,683,683,683,683,0
20241024,113800,234211859,683,683,683,683,0
20241024,113700,234211859,683,683,683,683,0
20241024,113600,234211859,683,683,683,683,2
20241024,113500,234210493,683,683,683,683,0
20241024,113400,234210493,683,683,683,683,1000
20241024,113300,233527493,683,683,683,683,0
20241024,113200,233527493,683,683,683,683,0
20241024,113100,233527493,683,683,683,683,0
20241024,113000,233527493,683,683,683,683,0
20241024,112900,233527493,683,683,683,683,0
20241024,112800,233527493,683,683,683,683,1
20241024,112700,233526810,683,683,683,683,925
20241024,112600,232895035,684,684,684,684,0
20241024,112500,232895035,684,684,684,684,0
20241024,112400,232895035,684,684,684,684,0
20241024,112300,232895035,684,684,684,684,0
20241024,112200,232895035,684,684,684,684,70
20241024,112100,232847155,684,684,684,684,1
20241024,112000,232846471,680,680,680,680,1
20241024,111900,232845791,684,684,684,684,0
20241024,111800,232845791,684,684,684,684,0
20241024,111700,232845791,684,684,684,684,0
20241024,111600,232845791,684,684,684,684,730
20241024,111500,232346471,679,679,679,679,0
20241024,111400,232346471,679,679,679,679,0
20241024,111300,232346471,679,679,679,679,0
20241024,111200,232346471,679,679,679,679,14556
20241024,111100,222462947,679,679,679,679,4499
20241024,111000,219408126,680,680,680,679,24635
20241024,110900,202670929,685,680,685,680,5190
20241024,110800,199141720,680,679,680,679,8910
20241024,110700,193088341,680,680,680,680,0
20241024,110600,193088341,680,679,680,679,5014
20241024,110500,189683821,680,680,680,680,0
20241024,110400,189683821,680,682,682,680,36882
20241024,110300,164595585,682,682,682,682,292
20241024,110200,164396441,682,682,682,682,100
20241024,110100,164328241,683,683,683,682,17648
20241024,110000,152280224,683,683,683,683,4360
20241024,105900,149302344,683,684,684,683,100
20241024,105800,149234020,685,685,685,685,0
20241024,105700,149234020,685,685,685,685,0
20241024,105600,149234020,685,685,685,685,0
20241024,105500,149234020,685,684,685,684,2
20241024,105400,149232651,685,685,685,685,0
20241024,105300,149232651,685,685,685,685,1
20241024,105200,149231966,685,685,685,685,0
20241024,105100,149231966,685,685,685,685,0
20241024,105000,149231966,685,685,685,685,0
20241024,104900,149231966,685,685,685,685,10
20241024,104800,149225116,683,683,683,683,2523
20241024,104700,147501907,683,683,683,683,1000
20241024,104600,146818907,685,685,685,685,0
20241024,104500,146818907,685,685,685,685,0
20241024,104400,146818907,685,684,685,684,6
20241024,104300,146814798,683,683,683,683,0
20241024,104200,146814798,683,683,683,683,0
20241024,104100,146814798,683,683,683,683,0
20241024,104000,146814798,683,683,683,683,0
20241024,103900,146814798,683,683,683,683,0
20241024,103800,146814798,683,683,683,683,0
20241024,103700,146814798,683,683,683,683,0
20241024,103600,146814798,683,683,683,683,0
20241024,103500,146814798,683,683,683,683,0
20241024,103400,146814798,683,683,683,683,0
20241024,103300,146814798,683,683,683,683,0
20241024,103200,146814798,683,683,683,683,0
20241024,103100,146814798,683,683,683,683,0
20241024,103000,146814798,683,683,683,683,2
20241024,102900,146813432,681,681,681,681,208
20241024,102800,146671784,680,680,680,680,0
20241024,102700,146671784,680,680,680,680,0
20241024,102600,146671784,680,680,680,680,0
20241024,102500,146671784,680,680,680,680,1723
20241024,102400,145500144,680,680,680,680,0
20241024,102300,145500144,680,681,681,680,10000
20241024,102200,138699826,685,685,685,685,0
20241024,102100,138699826,685,685,685,685,0
20241024,102000,138699826,685,685,685,685,1
20241024,101900,138699141,681,681,681,681,0
20241024,101800,138699141,681,686,686,681,486
20241024,101700,138368095,686,686,686,686,0
20241024,101600,138368095,686,686,686,686,0
20241024,101500,138368095,686,686,686,686,0
20241024,101400,138368095,686,682,686,682,707
20241024,101300,137885917,686,686,686,686,0
20241024,101200,137885917,686,686,686,686,0
20241024,101100,137885917,686,682,686,682,2
20241024,101000,137884549,686,686,686,686,0
20241024,100900,137884549,686,686,686,686,0
20241024,100800,137884549,686,686,686,686,0
20241024,100700,137884549,686,686,686,686,0
20241024,100600,137884549,686,686,686,686,0
20241024,100500,137884549,686,686,686,686,3
20241024,100400,137882491,686,686,686,686,20
20241024,100300,137868771,686,685,686,685,8
20241024,100200,137863288,680,689,690,680,100922
20241024,100100,69196177,689,689,689,689,0
20241024,100000,69196177,689,689,689,689,0
20241024,095900,69196177,689,689,689,689,3
20241024,095800,69194110,684,684,684,684,0
20241024,095700,69194110,684,685,685,684,699
20241024,095600,68715803,685,685,685,685,0
20241024,095500,68715803,685,685,685,685,999
20241024,095400,68031488,686,686,686,686,0
20241024,095300,68031488,686,686,686,686,1
20241024,095200,68030802,686,687,687,686,2300
20241024,095100,66452892,690,690,690,690,2
20241024,095000,66451512,690,690,690,690,0
20241024,094900,66451512,690,690,690,690,0
20241024,094800,66451512,690,690,690,690,0
20241024,094700,66451512,690,690,690,690,0
20241024,094600,66451512,690,690,690,690,0
20241024,094500,66451512,690,687,690,687,91
20241024,094400,66388992,687,688,688,687,1113
20241024,094300,65624359,689,690,690,689,109
20241024,094200,65549156,690,688,690,688,4374
20241024,094100,62539816,688,690,690,688,3141
20241024,094000,60376630,690,688,690,688,15670
20241024,093900,49580175,688,683,688,683,587
20241024,093800,49179235,684,684,684,683,1904
20241024,093700,47877518,682,682,682,682,85
20241024,093600,47819548,682,682,682,682,156
20241024,093500,47713156,682,682,682,682,110
20241024,093400,47638136,682,682,682,682,1
20241024,093300,47637454,680,680,680,680,24
20241024,093200,47621134,680,683,683,680,1100
20241024,093100,46872619,680,690,690,680,32560
20241024,093000,24611660,691,691,691,691,100
20241024,092900,24542560,690,690,690,690,3000
20241024,092800,22472560,691,690,691,690,1201
20241024,092700,21643669,690,690,690,690,1500
20241024,092600,20608669,690,690,690,690,1000
20241024,092500,19918669,691,691,691,688,1603
20241024,092400,18814628,690,690,690,690,100
20241024,092300,18745628,686,690,690,686,2000
20241024,092200,17369628,690,689,690,689,3
20241024,092100,17367560,683,683,683,683,0
20241024,092000,17367560,683,683,683,683,0
20241024,091900,17367560,683,683,683,683,0
20241024,091800,17367560,683,684,684,683,911
20241024,091700,16745297,691,691,691,691,14
20241024,091600,16735623,685,691,691,685,1641
20241024,091500,15611027,688,687,688,687,210
20241024,091400,15466557,691,691,691,691,1
20241024,091300,15465866,687,687,687,687,0
20241024,091200,15465866,687,691,691,687,17
20241024,091100,15454183,687,687,687,687,0
20241024,091000,15454183,687,686,687,686,955
20241024,090900,14798832,691,689,692,686,15606
20241024,090800,4015384,688,688,688,688,2
20241024,090700,4014008,689,689,689,689,0
20241024,090600,4014008,689,689,689,689,20
20241024,090500,4000228,687,687,687,687,0
20241024,090400,4000228,687,687,687,687,163
20241024,090300,3888247,689,689,689,689,0
20241024,090200,3888247,689,689,689,689,300
20241024,090100,3681547,689,689,689,689,0
20241024,090000,3681547,689,688,689,685,5353