KissMeData/092220/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200300,568505566,863,863,863,863,14262
20241024,200200,568505566,863,863,863,863,0
20241024,200100,568505566,863,863,863,863,0
20241024,200000,568505566,863,863,863,863,0
20241024,195900,568505566,863,863,863,863,0
20241024,195800,568505566,863,863,863,863,0
20241024,195700,568505566,863,863,863,863,0
20241024,195600,568505566,863,863,863,863,0
20241024,195500,568505566,863,863,863,863,0
20241024,195400,568505566,863,863,863,863,0
20241024,195300,568505566,863,863,863,863,0
20241024,195200,568505566,863,863,863,863,0
20241024,195100,568505566,863,863,863,863,0
20241024,195000,568505566,863,863,863,863,0
20241024,194900,568505566,863,863,863,863,0
20241024,194800,568505566,863,863,863,863,0
20241024,194700,568505566,863,863,863,863,0
20241024,194600,568505566,863,863,863,863,0
20241024,194500,568505566,863,863,863,863,0
20241024,194400,568505566,863,863,863,863,0
20241024,194300,568505566,863,863,863,863,0
20241024,194200,568505566,863,863,863,863,0
20241024,194100,568505566,863,863,863,863,0
20241024,194000,568505566,863,863,863,863,0
20241024,193900,568505566,863,863,863,863,0
20241024,193800,568505566,863,863,863,863,0
20241024,193700,568505566,863,863,863,863,0
20241024,193600,568505566,863,863,863,863,0
20241024,193500,568505566,863,863,863,863,0
20241024,193400,568505566,863,863,863,863,0
20241024,193300,568505566,863,863,863,863,14262
20241024,193200,568505566,863,863,863,863,0
20241024,193100,568505566,863,863,863,863,0
20241024,193000,568505566,863,863,863,863,0
20241024,192900,568505566,863,863,863,863,0
20241024,192800,568505566,863,863,863,863,0
20241024,192700,568505566,863,863,863,863,0
20241024,192600,568505566,863,863,863,863,0
20241024,192500,568505566,863,863,863,863,0
20241024,192400,568505566,863,863,863,863,0
20241024,192300,568505566,863,863,863,863,0
20241024,192200,568505566,863,863,863,863,0
20241024,192100,568505566,863,863,863,863,0
20241024,192000,568505566,863,863,863,863,0
20241024,191900,568505566,863,863,863,863,0
20241024,191800,568505566,863,863,863,863,0
20241024,191700,568505566,863,863,863,863,0
20241024,191600,568505566,863,863,863,863,0
20241024,191500,568505566,863,863,863,863,0
20241024,191400,568505566,863,863,863,863,0
20241024,191300,568505566,863,863,863,863,0
20241024,191200,568505566,863,863,863,863,0
20241024,191100,568505566,863,863,863,863,0
20241024,191000,568505566,863,863,863,863,0
20241024,190900,568505566,863,863,863,863,0
20241024,190800,568505566,863,863,863,863,0
20241024,190700,568505566,863,863,863,863,0
20241024,190600,568505566,863,863,863,863,0
20241024,190500,568505566,863,863,863,863,0
20241024,190400,568505566,863,863,863,863,0
20241024,190300,568505566,863,863,863,863,14262
20241024,190200,568505566,863,863,863,863,0
20241024,190100,568505566,863,863,863,863,0
20241024,190000,568505566,863,863,863,863,0
20241024,185900,568505566,863,863,863,863,0
20241024,185800,568505566,863,863,863,863,0
20241024,185700,568505566,863,863,863,863,0
20241024,185600,568505566,863,863,863,863,0
20241024,185500,568505566,863,863,863,863,0
20241024,185400,568505566,863,863,863,863,0
20241024,185300,568505566,863,863,863,863,0
20241024,185200,568505566,863,863,863,863,0
20241024,185100,568505566,863,863,863,863,0
20241024,185000,568505566,863,863,863,863,0
20241024,184900,568505566,863,863,863,863,0
20241024,184800,568505566,863,863,863,863,0
20241024,184700,568505566,863,863,863,863,0
20241024,184600,568505566,863,863,863,863,0
20241024,184500,568505566,863,863,863,863,0
20241024,184400,568505566,863,863,863,863,0
20241024,184300,568505566,863,863,863,863,0
20241024,184200,568505566,863,863,863,863,0
20241024,184100,568505566,863,863,863,863,0
20241024,184000,568505566,863,863,863,863,0
20241024,183900,568505566,863,863,863,863,0
20241024,183800,568505566,863,863,863,863,0
20241024,183700,568505566,863,863,863,863,0
20241024,183600,568505566,863,863,863,863,0
20241024,183500,568505566,863,863,863,863,0
20241024,183400,568505566,863,863,863,863,0
20241024,183300,568505566,863,863,863,863,14262
20241024,183200,568505566,863,863,863,863,0
20241024,183100,568505566,863,863,863,863,0
20241024,183000,568505566,863,863,863,863,0
20241024,182900,568505566,863,863,863,863,0
20241024,182800,568505566,863,863,863,863,0
20241024,182700,568505566,863,863,863,863,0
20241024,182600,568505566,863,863,863,863,0
20241024,182500,568505566,863,863,863,863,0
20241024,182400,568505566,863,863,863,863,0
20241024,182300,568505566,863,863,863,863,0
20241024,182200,568505566,863,863,863,863,0
20241024,182100,568505566,863,863,863,863,0
20241024,182000,568505566,863,863,863,863,0
20241024,181900,568505566,863,863,863,863,0
20241024,181800,568505566,863,863,863,863,0
20241024,181700,568505566,863,863,863,863,0
20241024,181600,568505566,863,863,863,863,0
20241024,181500,568505566,863,863,863,863,0
20241024,181400,568505566,863,863,863,863,0
20241024,181300,568505566,863,863,863,863,0
20241024,181200,568505566,863,863,863,863,0
20241024,181100,568505566,863,863,863,863,0
20241024,181000,568505566,863,863,863,863,0
20241024,180900,568505566,863,863,863,863,0
20241024,180800,568505566,863,863,863,863,0
20241024,180700,568505566,863,863,863,863,0
20241024,180600,568505566,863,863,863,863,0
20241024,180500,568505566,863,863,863,863,0
20241024,180400,568505566,863,863,863,863,0
20241024,180300,568505566,863,863,863,863,14262
20241024,180200,568505566,863,863,863,863,0
20241024,180100,568505566,863,863,863,863,0
20241024,180000,568505566,863,863,863,863,0
20241024,175900,568505566,863,863,863,863,0
20241024,175800,568505566,863,863,863,863,0
20241024,175700,568505566,863,863,863,863,0
20241024,175600,568505566,863,863,863,863,0
20241024,175500,568505566,863,863,863,863,0
20241024,175400,568505566,863,863,863,863,0
20241024,175300,568505566,863,863,863,863,0
20241024,175200,568505566,863,863,863,863,0
20241024,175100,568505566,863,863,863,863,0
20241024,175000,568505566,863,863,863,863,0
20241024,174900,568505566,863,863,863,863,0
20241024,174800,568505566,863,863,863,863,0
20241024,174700,568505566,863,863,863,863,0
20241024,174600,568505566,863,863,863,863,0
20241024,174500,568505566,863,863,863,863,0
20241024,174400,568505566,863,863,863,863,0
20241024,174300,568505566,863,863,863,863,0
20241024,174200,568505566,863,863,863,863,0
20241024,174100,568505566,863,863,863,863,0
20241024,174000,568505566,863,863,863,863,0
20241024,173900,568505566,863,863,863,863,0
20241024,173800,568505566,863,863,863,863,0
20241024,173700,568505566,863,863,863,863,0
20241024,173600,568505566,863,863,863,863,0
20241024,173500,568505566,863,863,863,863,0
20241024,173400,568505566,863,863,863,863,0
20241024,173300,568505566,863,863,863,863,14262
20241024,173200,568505566,863,863,863,863,0
20241024,173100,568505566,863,863,863,863,0
20241024,173000,568505566,863,863,863,863,0
20241024,172900,568505566,863,863,863,863,0
20241024,172800,568505566,863,863,863,863,0
20241024,172700,568505566,863,863,863,863,0
20241024,172600,568505566,863,863,863,863,0
20241024,172500,568505566,863,863,863,863,0
20241024,172400,568505566,863,863,863,863,0
20241024,172300,568505566,863,863,863,863,0
20241024,172200,568505566,863,863,863,863,0
20241024,172100,568505566,863,863,863,863,0
20241024,172000,568505566,863,863,863,863,0
20241024,171900,568505566,863,863,863,863,0
20241024,171800,568505566,863,863,863,863,0
20241024,171700,568505566,863,863,863,863,0
20241024,171600,568505566,863,863,863,863,0
20241024,171500,568505566,863,863,863,863,0
20241024,171400,568505566,863,863,863,863,0
20241024,171300,568505566,863,863,863,863,0
20241024,171200,568505566,863,863,863,863,0
20241024,171100,568505566,863,863,863,863,0
20241024,171000,568505566,863,863,863,863,0
20241024,170900,568505566,863,863,863,863,0
20241024,170800,568505566,863,863,863,863,0
20241024,170700,568505566,863,863,863,863,0
20241024,170600,568505566,863,863,863,863,0
20241024,170500,568505566,863,863,863,863,0
20241024,170400,568505566,863,863,863,863,0
20241024,170300,568505566,863,863,863,863,14262
20241024,170200,568505566,863,863,863,863,0
20241024,170100,568505566,863,863,863,863,0
20241024,170000,568505566,863,863,863,863,0
20241024,165900,568505566,863,863,863,863,0
20241024,165800,568505566,863,863,863,863,0
20241024,165700,568505566,863,863,863,863,0
20241024,165600,568505566,863,863,863,863,0
20241024,165500,568505566,863,863,863,863,0
20241024,165400,568505566,863,863,863,863,0
20241024,165300,568505566,863,863,863,863,0
20241024,165200,568505566,863,863,863,863,0
20241024,165100,568505566,863,863,863,863,0
20241024,165000,568505566,863,863,863,863,0
20241024,164900,568505566,863,863,863,863,0
20241024,164800,568505566,863,863,863,863,0
20241024,164700,568505566,863,863,863,863,0
20241024,164600,568505566,863,863,863,863,0
20241024,164500,568505566,863,863,863,863,0
20241024,164400,568505566,863,863,863,863,0
20241024,164300,568505566,863,863,863,863,0
20241024,164200,568505566,863,863,863,863,0
20241024,164100,568505566,863,863,863,863,0
20241024,164000,568505566,863,863,863,863,0
20241024,163900,568505566,863,863,863,863,0
20241024,163800,568505566,863,863,863,863,0
20241024,163700,568505566,863,863,863,863,0
20241024,163600,568505566,863,863,863,863,0
20241024,163500,568505566,863,863,863,863,0
20241024,163400,568505566,863,863,863,863,0
20241024,163300,568505566,863,863,863,863,14262
20241024,163200,568505566,863,863,863,863,0
20241024,163100,568505566,863,863,863,863,0
20241024,163000,568505566,863,863,863,863,0
20241024,162900,568505566,863,863,863,863,0
20241024,162800,568505566,863,863,863,863,0
20241024,162700,568505566,863,863,863,863,0
20241024,162600,568505566,863,863,863,863,0
20241024,162500,568505566,863,863,863,863,0
20241024,162400,568505566,863,863,863,863,0
20241024,162300,568505566,863,863,863,863,0
20241024,162200,568505566,863,863,863,863,0
20241024,162100,568505566,863,863,863,863,0
20241024,162000,568505566,863,863,863,863,0
20241024,161900,568505566,863,863,863,863,0
20241024,161800,568505566,863,863,863,863,0
20241024,161700,568505566,863,863,863,863,0
20241024,161600,568505566,863,863,863,863,0
20241024,161500,568505566,863,863,863,863,0
20241024,161400,568505566,863,863,863,863,0
20241024,161300,568505566,863,863,863,863,0
20241024,161200,568505566,863,863,863,863,0
20241024,161100,568505566,863,863,863,863,0
20241024,161000,568505566,863,863,863,863,0
20241024,160900,568505566,863,863,863,863,0
20241024,160800,568505566,863,863,863,863,0
20241024,160700,568505566,863,863,863,863,0
20241024,160600,568505566,863,863,863,863,0
20241024,160500,568505566,863,863,863,863,0
20241024,160400,568505566,863,863,863,863,0
20241024,160300,568505566,863,863,863,863,14262
20241024,160200,568505566,863,863,863,863,0
20241024,160100,568505566,863,863,863,863,0
20241024,160000,568505566,863,863,863,863,0
20241024,155900,568505566,863,863,863,863,0
20241024,155800,568505566,863,863,863,863,0
20241024,155700,568505566,863,863,863,863,0
20241024,155600,568505566,863,863,863,863,0
20241024,155500,568505566,863,863,863,863,0
20241024,155400,568505566,863,863,863,863,0
20241024,155300,568505566,863,863,863,863,0
20241024,155200,568505566,863,863,863,863,0
20241024,155100,568505566,863,863,863,863,0
20241024,155000,568505566,863,863,863,863,0
20241024,154900,568505566,863,863,863,863,0
20241024,154800,568505566,863,863,863,863,0
20241024,154700,568505566,863,863,863,863,0
20241024,154600,568505566,863,863,863,863,0
20241024,154500,568505566,863,863,863,863,0
20241024,154400,568505566,863,863,863,863,0
20241024,154300,568505566,863,863,863,863,0
20241024,154200,568505566,863,863,863,863,0
20241024,154100,568505566,863,863,863,863,0
20241024,154000,568505566,863,863,863,863,0
20241024,153900,568505566,863,863,863,863,0
20241024,153800,568505566,863,863,863,863,0
20241024,153700,568505566,863,863,863,863,0
20241024,153600,568505566,863,863,863,863,0
20241024,153500,568505566,863,863,863,863,0
20241024,153400,568505566,863,863,863,863,0
20241024,153300,568505566,863,863,863,863,14262
20241024,153200,568505566,863,863,863,863,0
20241024,153100,568505566,863,863,863,863,0
20241024,153000,568505566,863,863,863,863,14262
20241024,152900,556197460,865,865,865,865,0
20241024,152800,556197460,865,865,865,865,0
20241024,152700,556197460,865,865,865,865,0
20241024,152600,556197460,865,865,865,865,0
20241024,152500,556197460,865,865,865,865,0
20241024,152400,556197460,865,865,865,865,0
20241024,152300,556197460,865,865,865,865,0
20241024,152200,556197460,865,865,865,865,0
20241024,152100,556197460,865,865,865,865,0
20241024,152000,556197460,865,865,865,865,0
20241024,151900,556197460,865,865,865,864,95
20241024,151800,556115335,864,864,864,864,804
20241024,151700,555420679,863,865,865,863,3736
20241024,151600,552194270,864,864,864,864,1827
20241024,151500,550615742,863,864,864,863,4633
20241024,151400,546614316,865,864,865,864,516
20241024,151300,546168390,865,865,865,865,100
20241024,151200,546081890,865,864,865,864,2241
20241024,151100,544143540,864,864,864,864,275
20241024,151000,543905940,864,863,864,863,1005
20241024,150900,543038620,863,864,865,863,2172
20241024,150800,541163139,865,865,865,865,317
20241024,150700,540888934,863,865,865,863,2004
20241024,150600,539159474,865,865,865,865,20
20241024,150500,539142174,863,864,864,863,6043
20241024,150400,533924895,865,865,865,865,0
20241024,150300,533924895,865,864,865,864,13160
20241024,150200,522554340,864,864,864,864,0
20241024,150100,522554340,864,865,865,864,855
20241024,150000,521815619,865,865,865,865,1
20241024,145900,521814754,865,865,865,865,61
20241024,145800,521761989,865,865,865,865,5
20241024,145700,521757664,865,865,865,865,16
20241024,145600,521743824,865,865,865,865,102
20241024,145500,521655594,865,865,865,865,213
20241024,145400,521471349,865,864,865,864,1303
20241024,145300,520344456,865,865,865,865,25
20241024,145200,520322831,865,865,865,865,8
20241024,145100,520315911,864,864,864,864,424
20241024,145000,519949575,864,864,864,864,7114
20241024,144900,513803079,864,864,864,864,909
20241024,144800,513017703,864,864,864,864,0
20241024,144700,513017703,864,864,864,864,403
20241024,144600,512669511,864,864,864,864,20
20241024,144500,512652231,864,864,864,864,143
20241024,144400,512528679,864,864,864,864,1508
20241024,144300,511225767,864,864,864,864,1442
20241024,144200,509979879,864,864,864,864,120
20241024,144100,509876199,864,864,864,864,1106
20241024,144000,508920615,864,864,864,864,269
20241024,143900,508688199,864,864,864,864,47
20241024,143800,508647591,864,864,864,863,192
20241024,143700,508481807,864,865,865,864,525
20241024,143600,508028192,865,865,865,865,3
20241024,143500,508025597,863,863,863,863,0
20241024,143400,508025597,863,863,863,863,0
20241024,143300,508025597,863,863,863,862,2428
20241024,143200,505930833,863,863,863,863,2172
20241024,143100,504056397,863,864,864,863,21189
20241024,143000,485751101,865,865,865,865,80
20241024,142900,485681901,864,866,866,864,23682
20241024,142800,465196953,866,866,866,866,4147
20241024,142700,461605651,867,867,867,867,500
20241024,142600,461172151,869,869,869,869,6
20241024,142500,461166937,869,869,869,869,20
20241024,142400,461149557,866,866,866,866,6043
20241024,142300,455916319,867,869,869,867,85
20241024,142200,455842602,867,866,867,866,76
20241024,142100,455776760,866,867,867,866,1722
20241024,142000,454284986,867,867,867,866,61
20241024,141900,454232100,867,866,867,866,159
20241024,141800,454094251,867,867,867,867,207
20241024,141700,453914782,867,867,867,867,300
20241024,141600,453654682,870,868,870,868,9914
20241024,141500,445045582,866,865,866,865,418
20241024,141400,444683604,866,866,866,866,3312
20241024,141300,441815412,866,866,867,866,462
20241024,141200,441414895,866,866,866,866,411
20241024,141100,441058969,868,868,868,868,1
20241024,141000,441058101,866,866,866,866,19
20241024,140900,441041647,866,866,866,866,22
20241024,140800,441022595,866,866,866,866,56
20241024,140700,440974099,866,866,866,866,962
20241024,140600,440141007,866,866,866,866,257
20241024,140500,439918445,868,868,868,868,100
20241024,140400,439831645,866,866,866,866,54
20241024,140300,439784881,866,866,866,866,95
20241024,140200,439702611,866,866,866,866,10013
20241024,140100,431031353,866,867,867,866,998
20241024,140000,430166177,867,867,867,867,0
20241024,135900,430166177,867,869,869,867,20987
20241024,135800,411964554,870,870,870,869,166
20241024,135700,411820147,869,869,870,869,36
20241024,135600,411788853,869,869,869,869,210
20241024,135500,411606363,868,868,868,868,0
20241024,135400,411606363,868,868,868,868,500
20241024,135300,411172363,868,868,868,868,257
20241024,135200,410949287,868,868,868,868,1030
20241024,135100,410055247,869,869,869,869,1
20241024,135000,410054378,869,868,869,868,1500
20241024,134900,408751378,868,868,868,868,0
20241024,134800,408751378,868,868,868,868,1000
20241024,134700,407883378,868,868,868,868,27
20241024,134600,407859942,868,868,868,868,0
20241024,134500,407859942,868,868,868,868,8394
20241024,134400,400573950,868,870,870,868,1236
20241024,134300,399500470,870,869,870,869,1791
20241024,134200,397944090,869,870,870,869,5120
20241024,134100,393494690,870,870,870,870,0
20241024,134000,393494690,870,870,870,870,10
20241024,133900,393485990,870,870,870,870,10
20241024,133800,393477290,869,869,869,869,200
20241024,133700,393303490,869,869,869,869,0
20241024,133600,393303490,869,869,869,869,400
20241024,133500,392955890,869,869,869,869,1000
20241024,133400,392086890,869,871,871,869,7759
20241024,133300,385339081,872,872,872,872,2241
20241024,133200,383384929,873,873,873,873,1000
20241024,133100,382511929,873,873,873,873,4
20241024,133000,382508437,872,872,872,872,200
20241024,132900,382334037,873,873,873,873,1116
20241024,132800,381359769,873,873,873,873,0
20241024,132700,381359769,873,872,873,871,301
20241024,132600,381097566,872,872,872,872,0
20241024,132500,381097566,872,872,872,872,727
20241024,132400,380463622,872,872,872,872,0
20241024,132300,380463622,872,873,873,872,164
20241024,132200,380320523,872,872,872,872,0
20241024,132100,380320523,872,873,873,872,1946
20241024,132000,378623610,873,873,873,873,500
20241024,131900,378187110,873,872,873,872,11202
20241024,131800,368413364,870,870,870,870,1
20241024,131700,368412494,870,870,870,870,2
20241024,131600,368410754,870,870,870,870,0
20241024,131500,368410754,870,871,871,870,100
20241024,131400,368323751,872,872,872,872,0
20241024,131300,368323751,872,872,872,872,0
20241024,131200,368323751,872,872,872,872,24
20241024,131100,368302823,872,871,872,871,1011
20241024,131000,367422231,871,871,871,871,5
20241024,130900,367417876,871,871,871,871,1
20241024,130800,367417005,872,872,872,872,0
20241024,130700,367417005,872,872,872,872,0
20241024,130600,367417005,872,870,872,870,11
20241024,130500,367407415,872,872,872,872,10
20241024,130400,367398695,870,870,870,870,0
20241024,130300,367398695,870,870,870,869,1489
20241024,130200,366104138,870,870,870,870,0
20241024,130100,366104138,870,870,870,870,0
20241024,130000,366104138,870,870,870,870,0
20241024,125900,366104138,870,872,872,870,62
20241024,125800,366050076,870,870,870,870,50
20241024,125700,366006576,872,872,872,872,0
20241024,125600,366006576,872,870,872,870,626
20241024,125500,365461936,870,870,870,870,0
20241024,125400,365461936,870,870,870,870,0
20241024,125300,365461936,870,870,870,870,0
20241024,125200,365461936,870,870,870,870,0
20241024,125100,365461936,870,870,870,870,1449
20241024,125000,364201306,869,869,869,869,1
20241024,124900,364200437,869,869,869,869,0
20241024,124800,364200437,869,869,869,869,979
20241024,124700,363349686,870,870,870,870,0
20241024,124600,363349686,870,870,870,870,0
20241024,124500,363349686,870,870,870,870,1
20241024,124400,363348816,869,869,869,869,0
20241024,124300,363348816,869,870,870,869,80
20241024,124200,363279284,869,870,870,869,83
20241024,124100,363207091,869,869,869,869,53
20241024,124000,363161034,869,870,870,869,2529
20241024,123900,360963313,869,869,870,869,56
20241024,123800,360914644,869,870,870,869,339
20241024,123700,360619734,870,869,870,869,20
20241024,123600,360602346,869,870,870,869,14
20241024,123500,360590179,870,870,870,870,3066
20241024,123400,357922759,870,871,871,870,9574
20241024,123300,349590827,872,873,873,872,1886
20241024,123200,347946035,873,873,873,873,0
20241024,123100,347946035,873,873,873,873,240
20241024,123000,347736515,872,872,872,872,0
20241024,122900,347736515,872,872,872,872,0
20241024,122800,347736515,872,872,872,872,0
20241024,122700,347736515,872,872,872,872,0
20241024,122600,347736515,872,872,872,872,500
20241024,122500,347300515,872,872,872,872,50
20241024,122400,347256915,873,873,873,873,0
20241024,122300,347256915,873,873,873,873,347
20241024,122200,346953984,873,873,873,873,0
20241024,122100,346953984,873,873,873,873,0
20241024,122000,346953984,873,873,873,873,0
20241024,121900,346953984,873,872,873,872,1047
20241024,121800,346039955,873,872,873,872,12
20241024,121700,346029480,873,873,873,873,54
20241024,121600,345982338,873,873,873,873,400
20241024,121500,345633138,872,872,872,872,0
20241024,121400,345633138,872,872,872,872,2
20241024,121300,345631394,873,873,873,873,994
20241024,121200,344763632,873,873,873,873,1
20241024,121100,344762759,875,875,875,875,0
20241024,121000,344762759,875,875,875,875,0
20241024,120900,344762759,875,875,875,875,0
20241024,120800,344762759,875,875,875,875,0
20241024,120700,344762759,875,875,875,875,0
20241024,120600,344762759,875,875,875,875,0
20241024,120500,344762759,875,875,875,875,0
20241024,120400,344762759,875,875,875,875,0
20241024,120300,344762759,875,873,875,873,3
20241024,120200,344760136,873,874,874,873,158
20241024,120100,344622061,874,874,874,874,30
20241024,120000,344595841,874,874,874,874,1452
20241024,115900,343326793,874,874,874,874,225
20241024,115800,343130143,874,874,874,874,12
20241024,115700,343119655,872,872,872,872,0
20241024,115600,343119655,872,872,872,872,100
20241024,115500,343032455,872,872,872,872,0
20241024,115400,343032455,872,872,872,872,0
20241024,115300,343032455,872,872,872,872,0
20241024,115200,343032455,872,873,873,872,4000
20241024,115100,339544436,874,874,874,874,0
20241024,115000,339544436,874,874,874,874,0
20241024,114900,339544436,874,874,874,874,210
20241024,114800,339360896,874,873,874,873,1003
20241024,114700,338484277,872,872,872,872,0
20241024,114600,338484277,872,872,872,872,100
20241024,114500,338397077,874,874,874,874,0
20241024,114400,338397077,874,874,874,874,0
20241024,114300,338397077,874,874,874,874,0
20241024,114200,338397077,874,873,874,873,1000
20241024,114100,337523559,873,873,873,873,94
20241024,114000,337441497,873,871,873,871,701
20241024,113900,336830524,874,874,874,874,0
20241024,113800,336830524,874,874,874,874,0
20241024,113700,336830524,874,874,874,874,0
20241024,113600,336830524,874,874,874,874,10
20241024,113500,336821784,874,874,874,874,11
20241024,113400,336812170,874,874,874,874,1
20241024,113300,336811296,873,873,873,873,0
20241024,113200,336811296,873,873,873,873,0
20241024,113100,336811296,873,873,873,873,50
20241024,113000,336767646,873,873,873,873,0
20241024,112900,336767646,873,873,873,873,1000
20241024,112800,335894646,873,873,873,873,0
20241024,112700,335894646,873,873,873,873,5
20241024,112600,335890281,870,872,872,870,2255
20241024,112500,333926965,872,872,872,872,0
20241024,112400,333926965,872,872,872,872,0
20241024,112300,333926965,872,872,872,872,0
20241024,112200,333926965,872,872,872,872,0
20241024,112100,333926965,872,872,872,872,700
20241024,112000,333316565,872,872,872,872,0
20241024,111900,333316565,872,872,872,872,0
20241024,111800,333316565,872,872,872,872,657
20241024,111700,332743661,872,872,872,872,0
20241024,111600,332743661,872,872,872,872,2
20241024,111500,332741917,872,872,872,872,57
20241024,111400,332692213,872,872,872,872,10
20241024,111300,332683493,871,871,871,871,3369
20241024,111200,329749094,871,871,871,871,0
20241024,111100,329749094,871,872,872,871,12
20241024,111000,329738638,872,873,873,871,21520
20241024,110900,310991204,873,873,873,873,0
20241024,110800,310991204,873,873,873,873,0
20241024,110700,310991204,873,873,873,873,1
20241024,110600,310990331,873,873,873,873,0
20241024,110500,310990331,873,873,873,873,0
20241024,110400,310990331,873,873,873,873,0
20241024,110300,310990331,873,873,873,873,0
20241024,110200,310990331,873,873,873,873,541
20241024,110100,310518038,873,873,874,873,177
20241024,110000,310363516,873,873,873,873,1751
20241024,105900,308834893,872,872,873,872,7
20241024,105800,308828784,873,873,873,873,0
20241024,105700,308828784,873,873,873,873,899
20241024,105600,308043957,873,873,873,873,1801
20241024,105500,306471684,873,873,873,873,906
20241024,105400,305680746,874,874,874,874,200
20241024,105300,305505946,874,874,874,873,133
20241024,105200,305389705,874,874,874,874,0
20241024,105100,305389705,874,874,874,874,102
20241024,105000,305300557,873,873,873,873,0
20241024,104900,305300557,873,873,873,873,200
20241024,104800,305125957,873,873,873,873,200
20241024,104700,304951357,873,874,874,873,812
20241024,104600,304242477,873,874,874,873,488
20241024,104500,303816050,875,875,875,875,20
20241024,104400,303798550,873,874,874,873,210
20241024,104300,303615020,873,873,873,873,0
20241024,104200,303615020,873,875,875,873,54
20241024,104100,303567872,875,875,875,875,50
20241024,104000,303524122,875,875,875,875,1585
20241024,103900,302137247,875,874,875,874,16
20241024,103800,302123262,874,874,874,874,600
20241024,103700,301598862,874,874,874,874,250
20241024,103600,301380362,874,875,875,874,944
20241024,103500,300555278,875,872,875,872,4
20241024,103400,300551787,875,872,875,872,11
20241024,103300,300542192,872,872,872,872,4718
20241024,103200,296428096,872,869,872,869,5160
20241024,103100,291938639,870,870,870,870,500
20241024,103000,291503639,870,869,870,868,4341
20241024,102900,287732432,870,870,870,870,1005
20241024,102800,286858082,870,870,870,869,5068
20241024,102700,282453788,870,870,870,870,0
20241024,102600,282453788,870,869,870,869,492
20241024,102500,282026235,869,869,869,869,0
20241024,102400,282026235,869,869,869,869,5000
20241024,102300,277681235,869,869,869,869,3
20241024,102200,277678628,869,870,870,869,5827
20241024,102100,272614311,870,870,870,870,120
20241024,102000,272509911,870,870,870,870,19
20241024,101900,272493381,870,870,870,870,155
20241024,101800,272358531,870,870,870,870,3011
20241024,101700,269738961,870,870,870,870,12
20241024,101600,269728521,870,870,870,870,2000
20241024,101500,267988521,869,868,869,868,182
20241024,101400,267830543,868,868,868,868,5000
20241024,101300,263490543,868,868,868,868,5098
20241024,101200,259065479,869,870,870,869,1132
20241024,101100,258081729,871,871,871,871,6015
20241024,101000,252842664,872,871,872,871,2624
20241024,100900,250557158,872,871,872,871,3389
20241024,100800,247605328,871,871,871,871,1
20241024,100700,247604457,871,871,871,871,6
20241024,100600,247599231,871,872,872,871,815
20241024,100500,246889353,872,872,872,872,3
20241024,100400,246886737,872,872,872,872,3
20241024,100300,246884121,872,870,872,870,806
20241024,100200,246182867,870,870,870,869,94
20241024,100100,246101154,869,870,870,869,4062
20241024,100000,242570227,870,872,872,870,5049
20241024,095900,238173986,872,871,872,871,332
20241024,095800,237884793,871,871,872,871,310
20241024,095700,237614673,871,871,871,870,548
20241024,095600,237137478,871,871,871,871,694
20241024,095500,236533004,872,872,872,872,0
20241024,095400,236533004,872,872,872,872,0
20241024,095300,236533004,872,872,872,872,100
20241024,095200,236445804,872,871,872,871,2649
20241024,095100,234138523,870,871,871,870,900
20241024,095000,233355323,871,871,871,871,5
20241024,094900,233350968,871,871,872,871,2088
20241024,094800,231532310,871,872,872,871,567
20241024,094700,231038027,872,872,872,872,1251
20241024,094600,229947155,872,872,872,872,100
20241024,094500,229859955,872,872,872,872,0
20241024,094400,229859955,872,872,872,872,0
20241024,094300,229859955,872,873,873,872,166
20241024,094200,229715088,872,872,872,872,5044
20241024,094100,225316720,870,870,870,870,0
20241024,094000,225316720,870,872,872,870,5159
20241024,093900,220827890,872,872,872,872,15
20241024,093800,220814810,870,872,872,870,841
20241024,093700,220081904,872,871,872,870,2052
20241024,093600,218293591,870,870,872,870,2520
20241024,093500,216100191,869,869,869,869,0
20241024,093400,216100191,869,872,872,869,32
20241024,093300,216072299,872,872,872,872,19
20241024,093200,216055731,872,870,872,867,23306
20241024,093100,195811110,870,870,870,869,114
20241024,093000,195711985,870,869,870,869,1423
20241024,092900,194475397,869,869,869,869,2721
20241024,092800,192110848,869,870,870,869,1450
20241024,092700,190849698,869,869,869,869,2343
20241024,092600,188813631,869,868,869,867,241
20241024,092500,188604442,868,868,868,868,179
20241024,092400,188449070,866,869,869,866,209
20241024,092300,188267697,869,870,870,867,11308
20241024,092200,178461127,870,870,870,870,297
20241024,092100,178202737,868,868,871,868,3009
20241024,092000,175590916,871,868,871,866,4095
20241024,091900,172037524,867,865,867,864,4427
20241024,091800,168209431,865,868,868,864,10497
20241024,091700,159124874,870,870,870,867,26204
20241024,091600,136376913,870,873,873,869,11102
20241024,091500,126725091,873,872,873,871,1299
20241024,091400,125593642,870,875,875,870,22325
20241024,091300,106143047,875,875,875,875,322
20241024,091200,105861297,875,873,875,873,1240
20241024,091100,104777653,873,873,873,873,639
20241024,091000,104219806,874,878,878,874,50085
20241024,090900,60377055,879,880,884,879,1281
20241024,090800,59248320,880,880,880,879,1359
20241024,090700,58052471,880,880,880,879,15430
20241024,090600,44474204,880,882,882,880,9689
20241024,090500,35944621,881,882,882,881,111
20241024,090400,35846790,881,884,884,881,17721
20241024,090300,20212036,884,883,884,883,549
20241024,090200,19727258,883,883,883,882,3529
20241024,090100,16611152,884,885,888,884,6091
20241024,090000,11220499,888,885,888,885,8773