KissMeData/096630/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200700,236585950,711,711,711,711,7302
20241024,200600,236585950,711,711,711,711,0
20241024,200500,236585950,711,711,711,711,0
20241024,200400,236585950,711,711,711,711,0
20241024,200300,236585950,711,711,711,711,0
20241024,200200,236585950,711,711,711,711,0
20241024,200100,236585950,711,711,711,711,0
20241024,200000,236585950,711,711,711,711,0
20241024,195900,236585950,711,711,711,711,0
20241024,195800,236585950,711,711,711,711,0
20241024,195700,236585950,711,711,711,711,0
20241024,195600,236585950,711,711,711,711,0
20241024,195500,236585950,711,711,711,711,0
20241024,195400,236585950,711,711,711,711,0
20241024,195300,236585950,711,711,711,711,0
20241024,195200,236585950,711,711,711,711,0
20241024,195100,236585950,711,711,711,711,0
20241024,195000,236585950,711,711,711,711,0
20241024,194900,236585950,711,711,711,711,0
20241024,194800,236585950,711,711,711,711,0
20241024,194700,236585950,711,711,711,711,0
20241024,194600,236585950,711,711,711,711,0
20241024,194500,236585950,711,711,711,711,0
20241024,194400,236585950,711,711,711,711,0
20241024,194300,236585950,711,711,711,711,0
20241024,194200,236585950,711,711,711,711,0
20241024,194100,236585950,711,711,711,711,0
20241024,194000,236585950,711,711,711,711,0
20241024,193900,236585950,711,711,711,711,0
20241024,193800,236585950,711,711,711,711,0
20241024,193700,236585950,711,711,711,711,7302
20241024,193600,236585950,711,711,711,711,0
20241024,193500,236585950,711,711,711,711,0
20241024,193400,236585950,711,711,711,711,0
20241024,193300,236585950,711,711,711,711,0
20241024,193200,236585950,711,711,711,711,0
20241024,193100,236585950,711,711,711,711,0
20241024,193000,236585950,711,711,711,711,0
20241024,192900,236585950,711,711,711,711,0
20241024,192800,236585950,711,711,711,711,0
20241024,192700,236585950,711,711,711,711,0
20241024,192600,236585950,711,711,711,711,0
20241024,192500,236585950,711,711,711,711,0
20241024,192400,236585950,711,711,711,711,0
20241024,192300,236585950,711,711,711,711,0
20241024,192200,236585950,711,711,711,711,0
20241024,192100,236585950,711,711,711,711,0
20241024,192000,236585950,711,711,711,711,0
20241024,191900,236585950,711,711,711,711,0
20241024,191800,236585950,711,711,711,711,0
20241024,191700,236585950,711,711,711,711,0
20241024,191600,236585950,711,711,711,711,0
20241024,191500,236585950,711,711,711,711,0
20241024,191400,236585950,711,711,711,711,0
20241024,191300,236585950,711,711,711,711,0
20241024,191200,236585950,711,711,711,711,0
20241024,191100,236585950,711,711,711,711,0
20241024,191000,236585950,711,711,711,711,0
20241024,190900,236585950,711,711,711,711,0
20241024,190800,236585950,711,711,711,711,0
20241024,190700,236585950,711,711,711,711,7302
20241024,190600,236585950,711,711,711,711,0
20241024,190500,236585950,711,711,711,711,0
20241024,190400,236585950,711,711,711,711,0
20241024,190300,236585950,711,711,711,711,0
20241024,190200,236585950,711,711,711,711,0
20241024,190100,236585950,711,711,711,711,0
20241024,190000,236585950,711,711,711,711,0
20241024,185900,236585950,711,711,711,711,0
20241024,185800,236585950,711,711,711,711,0
20241024,185700,236585950,711,711,711,711,0
20241024,185600,236585950,711,711,711,711,0
20241024,185500,236585950,711,711,711,711,0
20241024,185400,236585950,711,711,711,711,0
20241024,185300,236585950,711,711,711,711,0
20241024,185200,236585950,711,711,711,711,0
20241024,185100,236585950,711,711,711,711,0
20241024,185000,236585950,711,711,711,711,0
20241024,184900,236585950,711,711,711,711,0
20241024,184800,236585950,711,711,711,711,0
20241024,184700,236585950,711,711,711,711,0
20241024,184600,236585950,711,711,711,711,0
20241024,184500,236585950,711,711,711,711,0
20241024,184400,236585950,711,711,711,711,0
20241024,184300,236585950,711,711,711,711,0
20241024,184200,236585950,711,711,711,711,0
20241024,184100,236585950,711,711,711,711,0
20241024,184000,236585950,711,711,711,711,0
20241024,183900,236585950,711,711,711,711,0
20241024,183800,236585950,711,711,711,711,0
20241024,183700,236585950,711,711,711,711,7302
20241024,183600,236585950,711,711,711,711,0
20241024,183500,236585950,711,711,711,711,0
20241024,183400,236585950,711,711,711,711,0
20241024,183300,236585950,711,711,711,711,0
20241024,183200,236585950,711,711,711,711,0
20241024,183100,236585950,711,711,711,711,0
20241024,183000,236585950,711,711,711,711,0
20241024,182900,236585950,711,711,711,711,0
20241024,182800,236585950,711,711,711,711,0
20241024,182700,236585950,711,711,711,711,0
20241024,182600,236585950,711,711,711,711,0
20241024,182500,236585950,711,711,711,711,0
20241024,182400,236585950,711,711,711,711,0
20241024,182300,236585950,711,711,711,711,0
20241024,182200,236585950,711,711,711,711,0
20241024,182100,236585950,711,711,711,711,0
20241024,182000,236585950,711,711,711,711,0
20241024,181900,236585950,711,711,711,711,0
20241024,181800,236585950,711,711,711,711,0
20241024,181700,236585950,711,711,711,711,0
20241024,181600,236585950,711,711,711,711,0
20241024,181500,236585950,711,711,711,711,0
20241024,181400,236585950,711,711,711,711,0
20241024,181300,236585950,711,711,711,711,0
20241024,181200,236585950,711,711,711,711,0
20241024,181100,236585950,711,711,711,711,0
20241024,181000,236585950,711,711,711,711,0
20241024,180900,236585950,711,711,711,711,0
20241024,180800,236585950,711,711,711,711,0
20241024,180700,236585950,711,711,711,711,7302
20241024,180600,236585950,711,711,711,711,0
20241024,180500,236585950,711,711,711,711,0
20241024,180400,236585950,711,711,711,711,0
20241024,180300,236585950,711,711,711,711,0
20241024,180200,236585950,711,711,711,711,0
20241024,180100,236585950,711,711,711,711,0
20241024,180000,236585950,711,711,711,711,0
20241024,175900,236585950,711,711,711,711,0
20241024,175800,236585950,711,711,711,711,0
20241024,175700,236585950,711,711,711,711,0
20241024,175600,236585950,711,711,711,711,0
20241024,175500,236585950,711,711,711,711,0
20241024,175400,236585950,711,711,711,711,0
20241024,175300,236585950,711,711,711,711,0
20241024,175200,236585950,711,711,711,711,0
20241024,175100,236585950,711,711,711,711,0
20241024,175000,236585950,711,711,711,711,0
20241024,174900,236585950,711,711,711,711,0
20241024,174800,236585950,711,711,711,711,0
20241024,174700,236585950,711,711,711,711,0
20241024,174600,236585950,711,711,711,711,0
20241024,174500,236585950,711,711,711,711,0
20241024,174400,236585950,711,711,711,711,0
20241024,174300,236585950,711,711,711,711,0
20241024,174200,236585950,711,711,711,711,0
20241024,174100,236585950,711,711,711,711,0
20241024,174000,236585950,711,711,711,711,0
20241024,173900,236585950,711,711,711,711,0
20241024,173800,236585950,711,711,711,711,0
20241024,173700,236585950,711,711,711,711,7302
20241024,173600,236585950,711,711,711,711,0
20241024,173500,236585950,711,711,711,711,0
20241024,173400,236585950,711,711,711,711,0
20241024,173300,236585950,711,711,711,711,0
20241024,173200,236585950,711,711,711,711,0
20241024,173100,236585950,711,711,711,711,0
20241024,173000,236585950,711,711,711,711,0
20241024,172900,236585950,711,711,711,711,0
20241024,172800,236585950,711,711,711,711,0
20241024,172700,236585950,711,711,711,711,0
20241024,172600,236585950,711,711,711,711,0
20241024,172500,236585950,711,711,711,711,0
20241024,172400,236585950,711,711,711,711,0
20241024,172300,236585950,711,711,711,711,0
20241024,172200,236585950,711,711,711,711,0
20241024,172100,236585950,711,711,711,711,0
20241024,172000,236585950,711,711,711,711,0
20241024,171900,236585950,711,711,711,711,0
20241024,171800,236585950,711,711,711,711,0
20241024,171700,236585950,711,711,711,711,0
20241024,171600,236585950,711,711,711,711,0
20241024,171500,236585950,711,711,711,711,0
20241024,171400,236585950,711,711,711,711,0
20241024,171300,236585950,711,711,711,711,0
20241024,171200,236585950,711,711,711,711,0
20241024,171100,236585950,711,711,711,711,0
20241024,171000,236585950,711,711,711,711,0
20241024,170900,236585950,711,711,711,711,0
20241024,170800,236585950,711,711,711,711,0
20241024,170700,236585950,711,711,711,711,7302
20241024,170600,236585950,711,711,711,711,0
20241024,170500,236585950,711,711,711,711,0
20241024,170400,236585950,711,711,711,711,0
20241024,170300,236585950,711,711,711,711,0
20241024,170200,236585950,711,711,711,711,0
20241024,170100,236585950,711,711,711,711,0
20241024,170000,236585950,711,711,711,711,0
20241024,165900,236585950,711,711,711,711,0
20241024,165800,236585950,711,711,711,711,0
20241024,165700,236585950,711,711,711,711,0
20241024,165600,236585950,711,711,711,711,0
20241024,165500,236585950,711,711,711,711,0
20241024,165400,236585950,711,711,711,711,0
20241024,165300,236585950,711,711,711,711,0
20241024,165200,236585950,711,711,711,711,0
20241024,165100,236585950,711,711,711,711,0
20241024,165000,236585950,711,711,711,711,0
20241024,164900,236585950,711,711,711,711,0
20241024,164800,236585950,711,711,711,711,0
20241024,164700,236585950,711,711,711,711,0
20241024,164600,236585950,711,711,711,711,0
20241024,164500,236585950,711,711,711,711,0
20241024,164400,236585950,711,711,711,711,0
20241024,164300,236585950,711,711,711,711,0
20241024,164200,236585950,711,711,711,711,0
20241024,164100,236585950,711,711,711,711,0
20241024,164000,236585950,711,711,711,711,0
20241024,163900,236585950,711,711,711,711,0
20241024,163800,236585950,711,711,711,711,0
20241024,163700,236585950,711,711,711,711,7302
20241024,163600,236585950,711,711,711,711,0
20241024,163500,236585950,711,711,711,711,0
20241024,163400,236585950,711,711,711,711,0
20241024,163300,236585950,711,711,711,711,0
20241024,163200,236585950,711,711,711,711,0
20241024,163100,236585950,711,711,711,711,0
20241024,163000,236585950,711,711,711,711,0
20241024,162900,236585950,711,711,711,711,0
20241024,162800,236585950,711,711,711,711,0
20241024,162700,236585950,711,711,711,711,0
20241024,162600,236585950,711,711,711,711,0
20241024,162500,236585950,711,711,711,711,0
20241024,162400,236585950,711,711,711,711,0
20241024,162300,236585950,711,711,711,711,0
20241024,162200,236585950,711,711,711,711,0
20241024,162100,236585950,711,711,711,711,0
20241024,162000,236585950,711,711,711,711,0
20241024,161900,236585950,711,711,711,711,0
20241024,161800,236585950,711,711,711,711,0
20241024,161700,236585950,711,711,711,711,0
20241024,161600,236585950,711,711,711,711,0
20241024,161500,236585950,711,711,711,711,0
20241024,161400,236585950,711,711,711,711,0
20241024,161300,236585950,711,711,711,711,0
20241024,161200,236585950,711,711,711,711,0
20241024,161100,236585950,711,711,711,711,0
20241024,161000,236585950,711,711,711,711,0
20241024,160900,236585950,711,711,711,711,0
20241024,160800,236585950,711,711,711,711,0
20241024,160700,236585950,711,711,711,711,7302
20241024,160600,236585950,711,711,711,711,0
20241024,160500,236585950,711,711,711,711,0
20241024,160400,236585950,711,711,711,711,0
20241024,160300,236585950,711,711,711,711,0
20241024,160200,236585950,711,711,711,711,0
20241024,160100,236585950,711,711,711,711,0
20241024,160000,236585950,711,711,711,711,0
20241024,155900,236585950,711,711,711,711,0
20241024,155800,236585950,711,711,711,711,0
20241024,155700,236585950,711,711,711,711,0
20241024,155600,236585950,711,711,711,711,0
20241024,155500,236585950,711,711,711,711,0
20241024,155400,236585950,711,711,711,711,0
20241024,155300,236585950,711,711,711,711,0
20241024,155200,236585950,711,711,711,711,0
20241024,155100,236585950,711,711,711,711,0
20241024,155000,236585950,711,711,711,711,0
20241024,154900,236585950,711,711,711,711,0
20241024,154800,236585950,711,711,711,711,0
20241024,154700,236585950,711,711,711,711,0
20241024,154600,236585950,711,711,711,711,0
20241024,154500,236585950,711,711,711,711,0
20241024,154400,236585950,711,711,711,711,0
20241024,154300,236585950,711,711,711,711,0
20241024,154200,236585950,711,711,711,711,0
20241024,154100,236585950,711,711,711,711,0
20241024,154000,236585950,711,711,711,711,0
20241024,153900,236585950,711,711,711,711,0
20241024,153800,236585950,711,711,711,711,0
20241024,153700,236585950,711,711,711,711,7302
20241024,153600,236585950,711,711,711,711,0
20241024,153500,236585950,711,711,711,711,0
20241024,153400,236585950,711,711,711,711,0
20241024,153300,236585950,711,711,711,711,0
20241024,153200,236585950,711,711,711,711,0
20241024,153100,236585950,711,711,711,711,0
20241024,153000,236585950,711,711,711,711,7302
20241024,152900,231394228,711,711,711,711,0
20241024,152800,231394228,711,711,711,711,0
20241024,152700,231394228,711,711,711,711,0
20241024,152600,231394228,711,711,711,711,0
20241024,152500,231394228,711,711,711,711,0
20241024,152400,231394228,711,711,711,711,0
20241024,152300,231394228,711,711,711,711,0
20241024,152200,231394228,711,711,711,711,0
20241024,152100,231394228,711,711,711,711,0
20241024,152000,231394228,711,711,711,711,0
20241024,151900,231394228,711,715,716,711,12544
20241024,151800,222437514,716,716,718,715,502
20241024,151700,222078330,716,718,718,716,39277
20241024,151600,193924698,719,719,719,718,126
20241024,151500,193834155,719,719,720,719,439
20241024,151400,193518114,719,719,720,718,339
20241024,151300,193274572,719,719,720,719,259
20241024,151200,193088235,719,719,719,719,3408
20241024,151100,190637883,720,720,720,719,7876
20241024,151000,184974916,720,723,723,720,1319
20241024,150900,184025233,720,721,723,720,13554
20241024,150800,174266043,723,723,723,723,110
20241024,150700,174186513,720,720,720,720,0
20241024,150600,174186513,720,724,724,720,51
20241024,150500,174149789,720,721,721,720,8000
20241024,150400,168388269,721,723,724,720,21076
20241024,150300,153193884,723,723,723,723,29
20241024,150200,153172917,724,724,724,724,0
20241024,150100,153172917,724,724,724,724,323
20241024,150000,152939065,725,725,725,725,0
20241024,145900,152939065,725,722,725,722,54
20241024,145800,152900074,725,723,725,723,1086
20241024,145700,152114862,723,723,723,723,98
20241024,145600,152044008,722,722,722,722,1000
20241024,145500,151322008,722,723,723,722,1100
20241024,145400,150527708,723,723,723,723,50
20241024,145300,150491558,723,723,723,723,0
20241024,145200,150491558,723,723,723,723,2
20241024,145100,150490112,723,723,723,723,4
20241024,145000,150487220,723,723,723,723,116
20241024,144900,150403352,723,723,723,723,0
20241024,144800,150403352,723,722,723,721,28
20241024,144700,150383120,722,722,722,722,40
20241024,144600,150354240,723,723,723,723,871
20241024,144500,149724507,723,723,723,723,15
20241024,144400,149713662,722,722,722,721,301
20241024,144300,149496341,721,722,722,721,51
20241024,144200,149459520,721,721,721,721,0
20241024,144100,149459520,721,721,721,721,0
20241024,144000,149459520,721,721,721,721,2
20241024,143900,149458078,722,722,722,721,5005
20241024,143800,145848465,722,722,723,721,10007
20241024,143700,138625113,723,723,723,723,3
20241024,143600,138622944,723,723,723,723,41
20241024,143500,138593301,723,723,723,723,50
20241024,143400,138557151,722,722,722,722,0
20241024,143300,138557151,722,722,722,722,0
20241024,143200,138557151,722,723,723,722,702
20241024,143100,138050305,723,722,723,722,31
20241024,143000,138027919,725,723,725,723,429
20241024,142900,137716933,724,723,724,722,1147
20241024,142800,136888743,726,726,726,726,0
20241024,142700,136888743,726,722,726,722,255
20241024,142600,136704629,722,724,724,722,3024
20241024,142500,134518604,724,724,724,724,0
20241024,142400,134518604,724,724,724,724,198
20241024,142300,134375252,724,724,724,724,2
20241024,142200,134373804,724,724,724,724,0
20241024,142100,134373804,724,724,724,724,7610
20241024,142000,128864164,726,726,726,726,0
20241024,141900,128864164,726,726,726,726,0
20241024,141800,128864164,726,726,726,726,26
20241024,141700,128845288,727,728,728,727,17
20241024,141600,128832928,724,727,727,724,7000
20241024,141500,123754424,727,727,727,727,0
20241024,141400,123754424,727,727,727,727,0
20241024,141300,123754424,727,727,727,727,8
20241024,141200,123748608,727,727,727,727,0
20241024,141100,123748608,727,727,727,727,0
20241024,141000,123748608,727,727,727,727,0
20241024,140900,123748608,727,727,727,727,0
20241024,140800,123748608,727,727,727,727,0
20241024,140700,123748608,727,727,727,727,10
20241024,140600,123741338,727,727,727,727,0
20241024,140500,123741338,727,727,727,727,0
20241024,140400,123741338,727,728,728,727,42
20241024,140300,123710772,728,728,728,728,168
20241024,140200,123588468,728,728,728,728,100
20241024,140100,123515668,726,726,726,726,0
20241024,140000,123515668,726,726,726,726,844
20241024,135900,122902924,727,727,727,727,0
20241024,135800,122902924,727,727,727,727,1
20241024,135700,122902197,728,728,728,728,1
20241024,135600,122901469,728,728,728,728,0
20241024,135500,122901469,728,728,728,728,3
20241024,135400,122899285,728,728,728,728,0
20241024,135300,122899285,728,728,728,728,3
20241024,135200,122897101,728,728,728,728,0
20241024,135100,122897101,728,728,728,728,49
20241024,135000,122861429,728,728,728,728,0
20241024,134900,122861429,728,728,728,728,60
20241024,134800,122817749,729,729,729,729,0
20241024,134700,122817749,729,729,729,729,26
20241024,134600,122798795,729,729,729,729,0
20241024,134500,122798795,729,729,729,729,16
20241024,134400,122787131,729,729,729,729,0
20241024,134300,122787131,729,729,729,729,1
20241024,134200,122786402,726,726,726,726,0
20241024,134100,122786402,726,726,726,726,0
20241024,134000,122786402,726,726,726,726,0
20241024,133900,122786402,726,726,726,726,207
20241024,133800,122636120,726,726,726,726,16
20241024,133700,122624504,726,726,726,726,0
20241024,133600,122624504,726,726,726,726,8
20241024,133500,122618696,727,727,727,727,0
20241024,133400,122618696,727,727,727,727,45
20241024,133300,122585981,728,728,728,728,0
20241024,133200,122585981,728,728,728,728,0
20241024,133100,122585981,728,728,728,728,3
20241024,133000,122583797,729,729,729,729,72
20241024,132900,122531309,729,729,729,729,1
20241024,132800,122530580,727,727,727,727,0
20241024,132700,122530580,727,727,727,727,1
20241024,132600,122529853,729,729,729,729,0
20241024,132500,122529853,729,729,729,729,34
20241024,132400,122505067,727,727,727,727,0
20241024,132300,122505067,727,727,727,727,0
20241024,132200,122505067,727,727,727,727,0
20241024,132100,122505067,727,727,727,727,4
20241024,132000,122502159,729,725,729,725,803
20241024,131900,121917971,727,727,727,727,5
20241024,131800,121914336,728,728,728,728,0
20241024,131700,121914336,728,728,728,728,0
20241024,131600,121914336,728,726,728,726,95
20241024,131500,121845364,725,725,725,725,0
20241024,131400,121845364,725,725,725,725,2612
20241024,131300,119951664,724,724,724,724,0
20241024,131200,119951664,724,724,724,724,0
20241024,131100,119951664,724,724,724,724,1
20241024,131000,119950940,723,723,723,723,1
20241024,130900,119950217,725,725,725,725,0
20241024,130800,119950217,725,725,725,725,10
20241024,130700,119942967,725,725,725,725,15
20241024,130600,119932092,723,723,723,723,0
20241024,130500,119932092,723,723,723,723,1349
20241024,130400,118956765,724,724,724,724,1294
20241024,130300,118019909,725,725,725,725,0
20241024,130200,118019909,725,725,725,725,11
20241024,130100,118011934,725,725,725,725,0
20241024,130000,118011934,725,725,725,725,10
20241024,125900,118004684,725,725,725,725,50
20241024,125800,117968434,725,725,725,725,0
20241024,125700,117968434,725,725,725,725,8
20241024,125600,117962634,725,725,725,725,3405
20241024,125500,115494009,726,726,726,726,0
20241024,125400,115494009,726,726,726,726,5
20241024,125300,115490379,725,725,725,725,0
20241024,125200,115490379,725,726,726,725,4
20241024,125100,115487478,727,727,727,727,0
20241024,125000,115487478,727,727,727,727,0
20241024,124900,115487478,727,727,727,727,0
20241024,124800,115487478,727,727,727,727,0
20241024,124700,115487478,727,727,727,727,44
20241024,124600,115455490,727,727,727,727,3
20241024,124500,115453309,728,728,728,728,0
20241024,124400,115453309,728,728,728,728,0
20241024,124300,115453309,728,728,728,728,15
20241024,124200,115442389,728,728,728,728,93
20241024,124100,115374685,728,728,728,728,0
20241024,124000,115374685,728,728,728,728,300
20241024,123900,115156285,728,728,728,728,300
20241024,123800,114937885,726,726,726,726,2000
20241024,123700,113485885,726,726,726,726,0
20241024,123600,113485885,726,726,726,726,0
20241024,123500,113485885,726,726,726,726,3000
20241024,123400,111307885,729,729,729,729,0
20241024,123300,111307885,729,729,729,729,0
20241024,123200,111307885,729,727,729,727,166
20241024,123100,111187199,727,727,727,727,83
20241024,123000,111126858,727,727,727,727,0
20241024,122900,111126858,727,727,727,727,301
20241024,122800,110908031,727,727,727,727,0
20241024,122700,110908031,727,727,727,727,16
20241024,122600,110896399,727,727,727,727,15
20241024,122500,110885494,725,725,725,725,0
20241024,122400,110885494,725,725,725,725,467
20241024,122300,110546919,727,727,727,727,0
20241024,122200,110546919,727,725,727,725,11
20241024,122100,110538924,725,725,725,725,0
20241024,122000,110538924,725,725,725,725,0
20241024,121900,110538924,725,725,725,725,0
20241024,121800,110538924,725,725,725,725,1140
20241024,121700,109712424,728,728,728,728,1
20241024,121600,109711696,728,728,728,728,0
20241024,121500,109711696,728,728,728,728,0
20241024,121400,109711696,728,728,728,728,100
20241024,121300,109638896,724,726,726,724,502
20241024,121200,109274448,726,726,726,726,0
20241024,121100,109274448,726,726,726,726,0
20241024,121000,109274448,726,726,726,726,0
20241024,120900,109274448,726,726,726,726,1
20241024,120800,109273722,726,726,726,726,0
20241024,120700,109273722,726,725,726,725,960
20241024,120600,108577622,726,726,726,726,441
20241024,120500,108257456,725,725,725,725,0
20241024,120400,108257456,725,725,725,725,0
20241024,120300,108257456,725,725,725,725,0
20241024,120200,108257456,725,725,725,725,100
20241024,120100,108184956,725,725,725,725,0
20241024,120000,108184956,725,725,725,725,11687
20241024,115900,99711881,725,725,725,725,0
20241024,115800,99711881,725,725,725,725,438
20241024,115700,99394331,724,723,724,723,3941
20241024,115600,96541050,723,723,723,723,5
20241024,115500,96537435,723,723,723,723,992
20241024,115400,95820219,724,724,724,724,0
20241024,115300,95820219,724,724,724,724,0
20241024,115200,95820219,724,724,724,724,0
20241024,115100,95820219,724,724,724,724,0
20241024,115000,95820219,724,724,724,724,60
20241024,114900,95776779,723,723,723,723,10
20241024,114800,95769549,724,724,724,724,27
20241024,114700,95750001,724,724,724,724,36
20241024,114600,95723937,724,724,724,724,1
20241024,114500,95723213,722,723,724,721,6390
20241024,114400,91109242,724,724,724,724,0
20241024,114300,91109242,724,724,724,724,2
20241024,114200,91107794,722,722,722,722,3535
20241024,114100,88555524,723,724,724,723,38
20241024,114000,88528041,724,724,724,724,0
20241024,113900,88528041,724,724,724,724,0
20241024,113800,88528041,724,724,724,724,0
20241024,113700,88528041,724,724,724,724,0
20241024,113600,88528041,724,724,724,724,58
20241024,113500,88486049,723,723,723,723,5
20241024,113400,88482434,723,723,723,723,1431
20241024,113300,87447821,724,724,724,724,1
20241024,113200,87447097,724,724,724,724,10
20241024,113100,87439857,724,724,724,724,10
20241024,113000,87432617,725,725,725,725,1
20241024,112900,87431892,725,725,725,725,1
20241024,112800,87431167,723,723,723,723,0
20241024,112700,87431167,723,723,723,723,0
20241024,112600,87431167,723,725,725,723,6
20241024,112500,87426819,725,725,725,725,0
20241024,112400,87426819,725,725,726,723,1490
20241024,112300,86346588,725,725,725,725,0
20241024,112200,86346588,725,725,725,725,105
20241024,112100,86270463,725,725,725,725,50
20241024,112000,86234213,725,725,725,725,0
20241024,111900,86234213,725,725,725,725,3
20241024,111800,86232038,723,723,723,723,0
20241024,111700,86232038,723,725,725,723,13867
20241024,111600,76190048,726,726,726,726,0
20241024,111500,76190048,726,726,726,726,4
20241024,111400,76187144,726,726,726,726,0
20241024,111300,76187144,726,726,726,726,10
20241024,111200,76179884,726,726,726,726,44
20241024,111100,76147940,726,726,726,726,0
20241024,111000,76147940,726,726,726,726,1
20241024,110900,76147214,726,726,726,726,10
20241024,110800,76139954,728,728,728,728,0
20241024,110700,76139954,728,728,728,728,44
20241024,110600,76107922,728,728,728,728,13
20241024,110500,76098458,728,728,728,728,0
20241024,110400,76098458,728,728,728,728,0
20241024,110300,76098458,728,728,728,728,24
20241024,110200,76080986,728,726,728,726,80
20241024,110100,76022806,729,729,729,729,1490
20241024,110000,74936596,729,729,729,729,0
20241024,105900,74936596,729,729,729,729,0
20241024,105800,74936596,729,729,729,729,0
20241024,105700,74936596,729,729,729,729,2
20241024,105600,74935138,729,729,729,729,0
20241024,105500,74935138,729,725,729,725,75
20241024,105400,74880743,729,729,729,729,90
20241024,105300,74815133,724,724,724,724,0
20241024,105200,74815133,724,724,724,724,145
20241024,105100,74710153,724,724,724,724,5277
20241024,105000,70889605,724,726,726,724,2400
20241024,104900,69150690,727,727,727,727,0
20241024,104800,69150690,727,727,727,727,13
20241024,104700,69141239,727,727,727,727,1
20241024,104600,69140512,727,727,727,727,110
20241024,104500,69060542,727,727,727,727,11
20241024,104400,69052545,726,725,726,725,91
20241024,104300,68986559,725,727,727,725,4362
20241024,104200,65820992,731,731,731,731,0
20241024,104100,65820992,731,731,731,731,0
20241024,104000,65820992,731,731,731,731,0
20241024,103900,65820992,731,731,731,731,0
20241024,103800,65820992,731,731,731,731,0
20241024,103700,65820992,731,731,731,731,1
20241024,103600,65820261,726,727,727,726,107
20241024,103500,65742531,727,727,727,727,0
20241024,103400,65742531,727,727,727,727,0
20241024,103300,65742531,727,727,727,727,1
20241024,103200,65741804,727,727,727,727,0
20241024,103100,65741804,727,727,727,727,0
20241024,103000,65741804,727,727,727,727,1410
20241024,102900,64716734,726,726,726,726,0
20241024,102800,64716734,726,726,726,726,0
20241024,102700,64716734,726,726,726,726,8
20241024,102600,64710926,727,727,727,727,85
20241024,102500,64649131,726,726,726,726,0
20241024,102400,64649131,726,726,726,726,0
20241024,102300,64649131,726,726,726,726,2
20241024,102200,64647679,726,727,727,726,1322
20241024,102100,63687901,727,727,727,727,0
20241024,102000,63687901,727,727,727,727,0
20241024,101900,63687901,727,727,727,727,630
20241024,101800,63229891,728,728,728,728,21
20241024,101700,63214603,731,731,731,731,14
20241024,101600,63204369,731,731,731,731,0
20241024,101500,63204369,731,726,731,726,132
20241024,101400,63108532,726,726,726,726,121
20241024,101300,63020686,726,726,726,726,116
20241024,101200,62936470,726,727,728,726,2688
20241024,101100,60984822,727,730,730,727,4499
20241024,101000,57711111,728,728,728,728,0
20241024,100900,57711111,728,728,728,728,15
20241024,100800,57700191,728,728,728,728,2000
20241024,100700,56244191,728,732,733,728,1295
20241024,100600,55299528,733,733,733,733,20
20241024,100500,55284868,733,733,733,733,55
20241024,100400,55244553,733,730,733,730,3065
20241024,100300,53006908,730,730,730,728,10
20241024,100200,52999610,728,728,728,728,610
20241024,100100,52555530,730,730,730,728,5234
20241024,100000,48742629,734,734,734,730,11
20241024,095900,48734591,730,732,732,730,3440
20241024,095800,46222807,732,732,732,732,100
20241024,095700,46149607,731,731,731,731,0
20241024,095600,46149607,731,734,734,731,1808
20241024,095500,44827894,732,732,732,732,0
20241024,095400,44827894,732,732,732,732,3
20241024,095300,44825698,731,731,731,731,0
20241024,095200,44825698,731,731,731,731,5
20241024,095100,44822043,731,731,731,731,1700
20241024,095000,43579343,731,731,731,731,0
20241024,094900,43579343,731,731,731,731,0
20241024,094800,43579343,731,731,731,731,0
20241024,094700,43579343,731,731,731,731,0
20241024,094600,43579343,731,731,731,731,0
20241024,094500,43579343,731,731,731,731,0
20241024,094400,43579343,731,731,731,731,4
20241024,094300,43576419,731,734,734,731,4
20241024,094200,43573486,734,734,734,734,67
20241024,094100,43524308,734,734,734,734,61
20241024,094000,43479534,734,732,734,732,70
20241024,093900,43428256,732,732,732,732,1
20241024,093800,43427524,734,734,734,734,0
20241024,093700,43427524,734,734,734,734,602
20241024,093600,42985656,734,737,737,734,602
20241024,093500,42543782,734,734,734,734,100
20241024,093400,42470382,734,734,734,734,150
20241024,093300,42360282,734,734,734,734,561
20241024,093200,41948508,734,734,734,734,4
20241024,093100,41945572,742,742,742,742,0
20241024,093000,41945572,742,734,742,734,14
20241024,092900,41935288,730,736,736,730,975
20241024,092800,41219894,736,740,740,736,6
20241024,092700,41215474,736,737,737,736,152
20241024,092600,41103601,745,738,746,738,97
20241024,092500,41031498,746,745,746,739,2284
20241024,092400,39328826,746,736,746,733,7623
20241024,092300,33691492,749,736,749,734,9147
20241024,092200,26893693,738,738,738,738,55
20241024,092100,26853103,738,738,738,738,5
20241024,092000,26849413,731,731,731,731,0
20241024,091900,26849413,731,728,731,727,7440
20241024,091800,21434822,728,731,731,728,12179
20241024,091700,12545516,734,732,734,731,1958
20241024,091600,11113672,732,746,746,732,6440
20241024,091500,6380580,746,746,746,746,104
20241024,091400,6302996,746,746,746,746,39
20241024,091300,6273902,736,736,736,736,0
20241024,091200,6273902,736,736,736,736,0
20241024,091100,6273902,736,736,736,736,0
20241024,091000,6273902,736,739,739,734,2987
20241024,090900,4074197,746,747,747,746,400
20241024,090800,3775442,746,739,746,738,33
20241024,090700,3751022,747,746,747,746,198
20241024,090600,3603313,746,739,746,738,491
20241024,090500,3240642,738,740,740,738,3353
20241024,090400,764497,746,747,747,746,3
20241024,090300,762258,738,738,738,738,0
20241024,090200,762258,738,738,738,738,0
20241024,090100,762258,738,738,738,738,200
20241024,090000,614658,737,737,737,737,834