KissMeData/225430/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204700,32674588,679,679,679,679,518
20241024,204600,32674588,679,679,679,679,0
20241024,204500,32674588,679,679,679,679,0
20241024,204400,32674588,679,679,679,679,0
20241024,204300,32674588,679,679,679,679,0
20241024,204200,32674588,679,679,679,679,0
20241024,204100,32674588,679,679,679,679,0
20241024,204000,32674588,679,679,679,679,0
20241024,203900,32674588,679,679,679,679,0
20241024,203800,32674588,679,679,679,679,0
20241024,203700,32674588,679,679,679,679,0
20241024,203600,32674588,679,679,679,679,0
20241024,203500,32674588,679,679,679,679,0
20241024,203400,32674588,679,679,679,679,0
20241024,203300,32674588,679,679,679,679,0
20241024,203200,32674588,679,679,679,679,0
20241024,203100,32674588,679,679,679,679,0
20241024,203000,32674588,679,679,679,679,0
20241024,202900,32674588,679,679,679,679,0
20241024,202800,32674588,679,679,679,679,0
20241024,202700,32674588,679,679,679,679,0
20241024,202600,32674588,679,679,679,679,0
20241024,202500,32674588,679,679,679,679,0
20241024,202400,32674588,679,679,679,679,0
20241024,202300,32674588,679,679,679,679,0
20241024,202200,32674588,679,679,679,679,0
20241024,202100,32674588,679,679,679,679,0
20241024,202000,32674588,679,679,679,679,0
20241024,201900,32674588,679,679,679,679,0
20241024,201800,32674588,679,679,679,679,0
20241024,201700,32674588,679,679,679,679,518
20241024,201600,32674588,679,679,679,679,0
20241024,201500,32674588,679,679,679,679,0
20241024,201400,32674588,679,679,679,679,0
20241024,201300,32674588,679,679,679,679,0
20241024,201200,32674588,679,679,679,679,0
20241024,201100,32674588,679,679,679,679,0
20241024,201000,32674588,679,679,679,679,0
20241024,200900,32674588,679,679,679,679,0
20241024,200800,32674588,679,679,679,679,0
20241024,200700,32674588,679,679,679,679,0
20241024,200600,32674588,679,679,679,679,0
20241024,200500,32674588,679,679,679,679,0
20241024,200400,32674588,679,679,679,679,0
20241024,200300,32674588,679,679,679,679,0
20241024,200200,32674588,679,679,679,679,0
20241024,200100,32674588,679,679,679,679,0
20241024,200000,32674588,679,679,679,679,0
20241024,195900,32674588,679,679,679,679,0
20241024,195800,32674588,679,679,679,679,0
20241024,195700,32674588,679,679,679,679,0
20241024,195600,32674588,679,679,679,679,0
20241024,195500,32674588,679,679,679,679,0
20241024,195400,32674588,679,679,679,679,0
20241024,195300,32674588,679,679,679,679,0
20241024,195200,32674588,679,679,679,679,0
20241024,195100,32674588,679,679,679,679,0
20241024,195000,32674588,679,679,679,679,0
20241024,194900,32674588,679,679,679,679,0
20241024,194800,32674588,679,679,679,679,0
20241024,194700,32674588,679,679,679,679,518
20241024,194600,32674588,679,679,679,679,0
20241024,194500,32674588,679,679,679,679,0
20241024,194400,32674588,679,679,679,679,0
20241024,194300,32674588,679,679,679,679,0
20241024,194200,32674588,679,679,679,679,0
20241024,194100,32674588,679,679,679,679,0
20241024,194000,32674588,679,679,679,679,0
20241024,193900,32674588,679,679,679,679,0
20241024,193800,32674588,679,679,679,679,0
20241024,193700,32674588,679,679,679,679,0
20241024,193600,32674588,679,679,679,679,0
20241024,193500,32674588,679,679,679,679,0
20241024,193400,32674588,679,679,679,679,0
20241024,193300,32674588,679,679,679,679,0
20241024,193200,32674588,679,679,679,679,0
20241024,193100,32674588,679,679,679,679,0
20241024,193000,32674588,679,679,679,679,0
20241024,192900,32674588,679,679,679,679,0
20241024,192800,32674588,679,679,679,679,0
20241024,192700,32674588,679,679,679,679,0
20241024,192600,32674588,679,679,679,679,0
20241024,192500,32674588,679,679,679,679,0
20241024,192400,32674588,679,679,679,679,0
20241024,192300,32674588,679,679,679,679,0
20241024,192200,32674588,679,679,679,679,0
20241024,192100,32674588,679,679,679,679,0
20241024,192000,32674588,679,679,679,679,0
20241024,191900,32674588,679,679,679,679,0
20241024,191800,32674588,679,679,679,679,0
20241024,191700,32674588,679,679,679,679,518
20241024,191600,32674588,679,679,679,679,0
20241024,191500,32674588,679,679,679,679,0
20241024,191400,32674588,679,679,679,679,0
20241024,191300,32674588,679,679,679,679,0
20241024,191200,32674588,679,679,679,679,0
20241024,191100,32674588,679,679,679,679,0
20241024,191000,32674588,679,679,679,679,0
20241024,190900,32674588,679,679,679,679,0
20241024,190800,32674588,679,679,679,679,0
20241024,190700,32674588,679,679,679,679,0
20241024,190600,32674588,679,679,679,679,0
20241024,190500,32674588,679,679,679,679,0
20241024,190400,32674588,679,679,679,679,0
20241024,190300,32674588,679,679,679,679,0
20241024,190200,32674588,679,679,679,679,0
20241024,190100,32674588,679,679,679,679,0
20241024,190000,32674588,679,679,679,679,0
20241024,185900,32674588,679,679,679,679,0
20241024,185800,32674588,679,679,679,679,0
20241024,185700,32674588,679,679,679,679,0
20241024,185600,32674588,679,679,679,679,0
20241024,185500,32674588,679,679,679,679,0
20241024,185400,32674588,679,679,679,679,0
20241024,185300,32674588,679,679,679,679,0
20241024,185200,32674588,679,679,679,679,0
20241024,185100,32674588,679,679,679,679,0
20241024,185000,32674588,679,679,679,679,0
20241024,184900,32674588,679,679,679,679,0
20241024,184800,32674588,679,679,679,679,0
20241024,184700,32674588,679,679,679,679,518
20241024,184600,32674588,679,679,679,679,0
20241024,184500,32674588,679,679,679,679,0
20241024,184400,32674588,679,679,679,679,0
20241024,184300,32674588,679,679,679,679,0
20241024,184200,32674588,679,679,679,679,0
20241024,184100,32674588,679,679,679,679,0
20241024,184000,32674588,679,679,679,679,0
20241024,183900,32674588,679,679,679,679,0
20241024,183800,32674588,679,679,679,679,0
20241024,183700,32674588,679,679,679,679,0
20241024,183600,32674588,679,679,679,679,0
20241024,183500,32674588,679,679,679,679,0
20241024,183400,32674588,679,679,679,679,0
20241024,183300,32674588,679,679,679,679,0
20241024,183200,32674588,679,679,679,679,0
20241024,183100,32674588,679,679,679,679,0
20241024,183000,32674588,679,679,679,679,0
20241024,182900,32674588,679,679,679,679,0
20241024,182800,32674588,679,679,679,679,0
20241024,182700,32674588,679,679,679,679,0
20241024,182600,32674588,679,679,679,679,0
20241024,182500,32674588,679,679,679,679,0
20241024,182400,32674588,679,679,679,679,0
20241024,182300,32674588,679,679,679,679,0
20241024,182200,32674588,679,679,679,679,0
20241024,182100,32674588,679,679,679,679,0
20241024,182000,32674588,679,679,679,679,0
20241024,181900,32674588,679,679,679,679,0
20241024,181800,32674588,679,679,679,679,0
20241024,181700,32674588,679,679,679,679,518
20241024,181600,32674588,679,679,679,679,0
20241024,181500,32674588,679,679,679,679,0
20241024,181400,32674588,679,679,679,679,0
20241024,181300,32674588,679,679,679,679,0
20241024,181200,32674588,679,679,679,679,0
20241024,181100,32674588,679,679,679,679,0
20241024,181000,32674588,679,679,679,679,0
20241024,180900,32674588,679,679,679,679,0
20241024,180800,32674588,679,679,679,679,0
20241024,180700,32674588,679,679,679,679,0
20241024,180600,32674588,679,679,679,679,0
20241024,180500,32674588,679,679,679,679,0
20241024,180400,32674588,679,679,679,679,0
20241024,180300,32674588,679,679,679,679,0
20241024,180200,32674588,679,679,679,679,0
20241024,180100,32674588,679,679,679,679,0
20241024,180000,32674588,679,679,679,679,0
20241024,175900,32674588,679,679,679,679,0
20241024,175800,32674588,679,679,679,679,0
20241024,175700,32674588,679,679,679,679,0
20241024,175600,32674588,679,679,679,679,0
20241024,175500,32674588,679,679,679,679,0
20241024,175400,32674588,679,679,679,679,0
20241024,175300,32674588,679,679,679,679,0
20241024,175200,32674588,679,679,679,679,0
20241024,175100,32674588,679,679,679,679,0
20241024,175000,32674588,679,679,679,679,0
20241024,174900,32674588,679,679,679,679,0
20241024,174800,32674588,679,679,679,679,0
20241024,174700,32674588,679,679,679,679,518
20241024,174600,32674588,679,679,679,679,0
20241024,174500,32674588,679,679,679,679,0
20241024,174400,32674588,679,679,679,679,0
20241024,174300,32674588,679,679,679,679,0
20241024,174200,32674588,679,679,679,679,0
20241024,174100,32674588,679,679,679,679,0
20241024,174000,32674588,679,679,679,679,0
20241024,173900,32674588,679,679,679,679,0
20241024,173800,32674588,679,679,679,679,0
20241024,173700,32674588,679,679,679,679,0
20241024,173600,32674588,679,679,679,679,0
20241024,173500,32674588,679,679,679,679,0
20241024,173400,32674588,679,679,679,679,0
20241024,173300,32674588,679,679,679,679,0
20241024,173200,32674588,679,679,679,679,0
20241024,173100,32674588,679,679,679,679,0
20241024,173000,32674588,679,679,679,679,0
20241024,172900,32674588,679,679,679,679,0
20241024,172800,32674588,679,679,679,679,0
20241024,172700,32674588,679,679,679,679,0
20241024,172600,32674588,679,679,679,679,0
20241024,172500,32674588,679,679,679,679,0
20241024,172400,32674588,679,679,679,679,0
20241024,172300,32674588,679,679,679,679,0
20241024,172200,32674588,679,679,679,679,0
20241024,172100,32674588,679,679,679,679,0
20241024,172000,32674588,679,679,679,679,0
20241024,171900,32674588,679,679,679,679,0
20241024,171800,32674588,679,679,679,679,0
20241024,171700,32674588,679,679,679,679,518
20241024,171600,32674588,679,679,679,679,0
20241024,171500,32674588,679,679,679,679,0
20241024,171400,32674588,679,679,679,679,0
20241024,171300,32674588,679,679,679,679,0
20241024,171200,32674588,679,679,679,679,0
20241024,171100,32674588,679,679,679,679,0
20241024,171000,32674588,679,679,679,679,0
20241024,170900,32674588,679,679,679,679,0
20241024,170800,32674588,679,679,679,679,0
20241024,170700,32674588,679,679,679,679,0
20241024,170600,32674588,679,679,679,679,0
20241024,170500,32674588,679,679,679,679,0
20241024,170400,32674588,679,679,679,679,0
20241024,170300,32674588,679,679,679,679,0
20241024,170200,32674588,679,679,679,679,0
20241024,170100,32674588,679,679,679,679,0
20241024,170000,32674588,679,679,679,679,0
20241024,165900,32674588,679,679,679,679,0
20241024,165800,32674588,679,679,679,679,0
20241024,165700,32674588,679,679,679,679,0
20241024,165600,32674588,679,679,679,679,0
20241024,165500,32674588,679,679,679,679,0
20241024,165400,32674588,679,679,679,679,0
20241024,165300,32674588,679,679,679,679,0
20241024,165200,32674588,679,679,679,679,0
20241024,165100,32674588,679,679,679,679,0
20241024,165000,32674588,679,679,679,679,0
20241024,164900,32674588,679,679,679,679,0
20241024,164800,32674588,679,679,679,679,0
20241024,164700,32674588,679,679,679,679,518
20241024,164600,32674588,679,679,679,679,0
20241024,164500,32674588,679,679,679,679,0
20241024,164400,32674588,679,679,679,679,0
20241024,164300,32674588,679,679,679,679,0
20241024,164200,32674588,679,679,679,679,0
20241024,164100,32674588,679,679,679,679,0
20241024,164000,32674588,679,679,679,679,0
20241024,163900,32674588,679,679,679,679,0
20241024,163800,32674588,679,679,679,679,0
20241024,163700,32674588,679,679,679,679,0
20241024,163600,32674588,679,679,679,679,0
20241024,163500,32674588,679,679,679,679,0
20241024,163400,32674588,679,679,679,679,0
20241024,163300,32674588,679,679,679,679,0
20241024,163200,32674588,679,679,679,679,0
20241024,163100,32674588,679,679,679,679,0
20241024,163000,32674588,679,679,679,679,0
20241024,162900,32674588,679,679,679,679,0
20241024,162800,32674588,679,679,679,679,0
20241024,162700,32674588,679,679,679,679,0
20241024,162600,32674588,679,679,679,679,0
20241024,162500,32674588,679,679,679,679,0
20241024,162400,32674588,679,679,679,679,0
20241024,162300,32674588,679,679,679,679,0
20241024,162200,32674588,679,679,679,679,0
20241024,162100,32674588,679,679,679,679,0
20241024,162000,32674588,679,679,679,679,0
20241024,161900,32674588,679,679,679,679,0
20241024,161800,32674588,679,679,679,679,0
20241024,161700,32674588,679,679,679,679,518
20241024,161600,32674588,679,679,679,679,0
20241024,161500,32674588,679,679,679,679,0
20241024,161400,32674588,679,679,679,679,0
20241024,161300,32674588,679,679,679,679,0
20241024,161200,32674588,679,679,679,679,0
20241024,161100,32674588,679,679,679,679,0
20241024,161000,32674588,679,679,679,679,0
20241024,160900,32674588,679,679,679,679,0
20241024,160800,32674588,679,679,679,679,0
20241024,160700,32674588,679,679,679,679,0
20241024,160600,32674588,679,679,679,679,0
20241024,160500,32674588,679,679,679,679,0
20241024,160400,32674588,679,679,679,679,0
20241024,160300,32674588,679,679,679,679,0
20241024,160200,32674588,679,679,679,679,0
20241024,160100,32674588,679,679,679,679,0
20241024,160000,32674588,679,679,679,679,0
20241024,155900,32674588,679,679,679,679,0
20241024,155800,32674588,679,679,679,679,0
20241024,155700,32674588,679,679,679,679,0
20241024,155600,32674588,679,679,679,679,0
20241024,155500,32674588,679,679,679,679,0
20241024,155400,32674588,679,679,679,679,0
20241024,155300,32674588,679,679,679,679,0
20241024,155200,32674588,679,679,679,679,0
20241024,155100,32674588,679,679,679,679,0
20241024,155000,32674588,679,679,679,679,0
20241024,154900,32674588,679,679,679,679,0
20241024,154800,32674588,679,679,679,679,0
20241024,154700,32674588,679,679,679,679,518
20241024,154600,32674588,679,679,679,679,0
20241024,154500,32674588,679,679,679,679,0
20241024,154400,32674588,679,679,679,679,0
20241024,154300,32674588,679,679,679,679,0
20241024,154200,32674588,679,679,679,679,0
20241024,154100,32674588,679,679,679,679,0
20241024,154000,32674588,679,679,679,679,0
20241024,153900,32674588,679,679,679,679,0
20241024,153800,32674588,679,679,679,679,0
20241024,153700,32674588,679,679,679,679,0
20241024,153600,32674588,679,679,679,679,0
20241024,153500,32674588,679,679,679,679,0
20241024,153400,32674588,679,679,679,679,0
20241024,153300,32674588,679,679,679,679,0
20241024,153200,32674588,679,679,679,679,0
20241024,153100,32674588,679,679,679,679,0
20241024,153000,32674588,679,679,679,679,518
20241024,152900,32322866,679,679,679,679,0
20241024,152800,32322866,679,679,679,679,0
20241024,152700,32322866,679,679,679,679,0
20241024,152600,32322866,679,679,679,679,0
20241024,152500,32322866,679,679,679,679,0
20241024,152400,32322866,679,679,679,679,0
20241024,152300,32322866,679,679,679,679,0
20241024,152200,32322866,679,679,679,679,0
20241024,152100,32322866,679,679,679,679,0
20241024,152000,32322866,679,679,679,679,0
20241024,151900,32322866,679,677,679,677,586
20241024,151800,31926139,676,676,676,676,500
20241024,151700,31588139,676,676,676,676,2
20241024,151600,31586787,676,676,676,676,0
20241024,151500,31586787,676,676,676,676,0
20241024,151400,31586787,676,676,676,676,0
20241024,151300,31586787,676,676,676,676,2
20241024,151200,31585435,676,676,676,676,10
20241024,151100,31578675,677,677,677,677,0
20241024,151000,31578675,677,677,677,677,0
20241024,150900,31578675,677,677,677,677,0
20241024,150800,31578675,677,677,677,677,0
20241024,150700,31578675,677,677,677,677,0
20241024,150600,31578675,677,677,677,677,0
20241024,150500,31578675,677,677,677,677,0
20241024,150400,31578675,677,677,677,677,0
20241024,150300,31578675,677,677,677,677,0
20241024,150200,31578675,677,677,677,677,0
20241024,150100,31578675,677,677,677,677,0
20241024,150000,31578675,677,677,677,677,0
20241024,145900,31578675,677,677,677,677,0
20241024,145800,31578675,677,677,677,677,1
20241024,145700,31577998,677,677,677,677,0
20241024,145600,31577998,677,675,677,675,50
20241024,145500,31544198,673,673,673,673,0
20241024,145400,31544198,673,673,673,673,0
20241024,145300,31544198,673,673,673,673,0
20241024,145200,31544198,673,673,673,673,1
20241024,145100,31543525,672,672,672,672,0
20241024,145000,31543525,672,672,672,672,0
20241024,144900,31543525,672,666,672,666,1556
20241024,144800,30507223,666,669,669,666,544
20241024,144700,30144691,670,671,671,670,6283
20241024,144600,25935063,670,670,670,670,0
20241024,144500,25935063,670,670,670,670,0
20241024,144400,25935063,670,677,677,670,1501
20241024,144300,24927985,672,672,677,672,601
20241024,144200,24524108,672,675,675,672,1300
20241024,144100,23649434,675,676,676,675,724
20241024,144000,23160558,676,677,677,675,1094
20241024,143900,22421242,677,677,677,677,0
20241024,143800,22421242,677,677,677,677,0
20241024,143700,22421242,677,677,677,677,66
20241024,143600,22376560,677,677,677,677,0
20241024,143500,22376560,677,677,677,677,100
20241024,143400,22308860,677,677,677,677,679
20241024,143300,21849177,677,677,677,677,0
20241024,143200,21849177,677,678,678,677,136
20241024,143100,21756992,679,679,679,679,0
20241024,143000,21756992,679,679,679,679,0
20241024,142900,21756992,679,679,679,679,1473
20241024,142800,20756825,679,679,679,679,2
20241024,142700,20755467,680,680,680,680,601
20241024,142600,20346787,680,680,680,680,0
20241024,142500,20346787,680,680,680,680,0
20241024,142400,20346787,680,680,680,680,0
20241024,142300,20346787,680,680,680,680,0
20241024,142200,20346787,680,680,680,680,0
20241024,142100,20346787,680,680,680,680,0
20241024,142000,20346787,680,680,680,680,0
20241024,141900,20346787,680,680,680,680,0
20241024,141800,20346787,680,680,680,680,0
20241024,141700,20346787,680,680,680,680,0
20241024,141600,20346787,680,680,680,680,0
20241024,141500,20346787,680,680,680,680,0
20241024,141400,20346787,680,680,680,680,0
20241024,141300,20346787,680,680,680,680,0
20241024,141200,20346787,680,680,680,680,0
20241024,141100,20346787,680,680,680,680,0
20241024,141000,20346787,680,680,680,680,0
20241024,140900,20346787,680,680,680,680,0
20241024,140800,20346787,680,680,680,680,0
20241024,140700,20346787,680,680,680,680,0
20241024,140600,20346787,680,680,680,680,0
20241024,140500,20346787,680,680,680,680,0
20241024,140400,20346787,680,680,680,680,100
20241024,140300,20278787,680,680,680,680,0
20241024,140200,20278787,680,680,680,680,0
20241024,140100,20278787,680,680,680,680,200
20241024,140000,20142787,680,680,680,680,0
20241024,135900,20142787,680,681,681,680,1500
20241024,135800,19122299,681,681,681,681,0
20241024,135700,19122299,681,681,681,681,12
20241024,135600,19114127,680,680,680,680,0
20241024,135500,19114127,680,680,680,680,0
20241024,135400,19114127,680,680,680,680,0
20241024,135300,19114127,680,680,680,680,0
20241024,135200,19114127,680,680,680,680,0
20241024,135100,19114127,680,680,680,680,0
20241024,135000,19114127,680,680,680,680,232
20241024,134900,18956367,680,680,680,680,200
20241024,134800,18820367,680,681,681,680,1000
20241024,134700,18139560,681,681,681,681,0
20241024,134600,18139560,681,681,681,681,0
20241024,134500,18139560,681,685,685,681,2000
20241024,134400,16776929,686,686,686,686,0
20241024,134300,16776929,686,688,688,686,1568
20241024,134200,15699783,689,689,689,689,0
20241024,134100,15699783,689,689,689,689,544
20241024,134000,15324967,689,689,689,689,0
20241024,133900,15324967,689,689,689,689,0
20241024,133800,15324967,689,689,689,689,0
20241024,133700,15324967,689,689,689,689,1200
20241024,133600,14498167,690,690,690,690,0
20241024,133500,14498167,690,690,690,690,0
20241024,133400,14498167,690,690,690,690,0
20241024,133300,14498167,690,690,690,690,0
20241024,133200,14498167,690,690,690,690,0
20241024,133100,14498167,690,690,690,690,0
20241024,133000,14498167,690,690,690,690,0
20241024,132900,14498167,690,690,690,690,0
20241024,132800,14498167,690,690,690,690,0
20241024,132700,14498167,690,690,690,690,0
20241024,132600,14498167,690,690,690,690,0
20241024,132500,14498167,690,690,690,690,0
20241024,132400,14498167,690,690,690,690,0
20241024,132300,14498167,690,690,690,690,0
20241024,132200,14498167,690,690,690,690,0
20241024,132100,14498167,690,690,690,690,0
20241024,132000,14498167,690,690,690,690,0
20241024,131900,14498167,690,690,690,690,0
20241024,131800,14498167,690,690,690,690,0
20241024,131700,14498167,690,690,690,690,0
20241024,131600,14498167,690,690,690,690,0
20241024,131500,14498167,690,690,690,690,0
20241024,131400,14498167,690,690,690,690,0
20241024,131300,14498167,690,690,690,690,0
20241024,131200,14498167,690,690,690,690,0
20241024,131100,14498167,690,690,690,690,0
20241024,131000,14498167,690,690,690,690,0
20241024,130900,14498167,690,690,690,690,0
20241024,130800,14498167,690,690,690,690,0
20241024,130700,14498167,690,690,690,690,0
20241024,130600,14498167,690,690,690,690,0
20241024,130500,14498167,690,690,690,690,0
20241024,130400,14498167,690,690,690,690,15
20241024,130300,14487817,691,691,691,691,0
20241024,130200,14487817,691,691,691,691,0
20241024,130100,14487817,691,691,691,691,0
20241024,130000,14487817,691,691,691,691,0
20241024,125900,14487817,691,691,691,691,0
20241024,125800,14487817,691,691,691,691,0
20241024,125700,14487817,691,691,691,691,0
20241024,125600,14487817,691,691,691,691,0
20241024,125500,14487817,691,691,691,691,0
20241024,125400,14487817,691,691,691,691,0
20241024,125300,14487817,691,691,691,691,0
20241024,125200,14487817,691,691,691,691,0
20241024,125100,14487817,691,691,691,691,0
20241024,125000,14487817,691,691,691,691,0
20241024,124900,14487817,691,691,691,691,0
20241024,124800,14487817,691,691,691,691,0
20241024,124700,14487817,691,691,691,691,0
20241024,124600,14487817,691,691,691,691,0
20241024,124500,14487817,691,691,691,691,0
20241024,124400,14487817,691,691,691,691,0
20241024,124300,14487817,691,691,691,691,1551
20241024,124200,13416076,692,692,692,692,0
20241024,124100,13416076,692,692,692,692,0
20241024,124000,13416076,692,692,692,692,0
20241024,123900,13416076,692,692,692,692,0
20241024,123800,13416076,692,692,692,692,0
20241024,123700,13416076,692,692,692,692,0
20241024,123600,13416076,692,692,692,692,0
20241024,123500,13416076,692,692,692,692,0
20241024,123400,13416076,692,692,692,692,0
20241024,123300,13416076,692,692,692,692,6
20241024,123200,13411924,692,692,692,692,0
20241024,123100,13411924,692,692,692,692,0
20241024,123000,13411924,692,692,692,692,0
20241024,122900,13411924,692,692,692,692,0
20241024,122800,13411924,692,692,692,692,0
20241024,122700,13411924,692,692,692,692,0
20241024,122600,13411924,692,692,692,692,5
20241024,122500,13408464,692,692,692,692,0
20241024,122400,13408464,692,692,692,692,0
20241024,122300,13408464,692,692,692,692,0
20241024,122200,13408464,692,692,692,692,0
20241024,122100,13408464,692,692,692,692,0
20241024,122000,13408464,692,692,692,692,0
20241024,121900,13408464,692,692,692,692,0
20241024,121800,13408464,692,692,692,692,0
20241024,121700,13408464,692,692,692,692,100
20241024,121600,13339264,692,692,692,692,0
20241024,121500,13339264,692,692,692,692,0
20241024,121400,13339264,692,692,692,692,49
20241024,121300,13305356,692,692,692,692,0
20241024,121200,13305356,692,692,692,692,2031
20241024,121100,11899904,695,695,695,695,0
20241024,121000,11899904,695,695,695,695,0
20241024,120900,11899904,695,695,695,695,14
20241024,120800,11890174,695,695,695,695,4
20241024,120700,11887394,695,695,695,695,0
20241024,120600,11887394,695,693,695,693,7000
20241024,120500,7025886,693,693,693,693,0
20241024,120400,7025886,693,693,693,693,0
20241024,120300,7025886,693,693,693,693,0
20241024,120200,7025886,693,693,693,693,0
20241024,120100,7025886,693,693,693,693,0
20241024,120000,7025886,693,693,693,693,0
20241024,115900,7025886,693,693,693,693,0
20241024,115800,7025886,693,693,693,693,0
20241024,115700,7025886,693,693,693,693,0
20241024,115600,7025886,693,693,693,693,0
20241024,115500,7025886,693,693,693,693,0
20241024,115400,7025886,693,693,693,693,0
20241024,115300,7025886,693,693,693,693,0
20241024,115200,7025886,693,693,693,693,0
20241024,115100,7025886,693,693,693,693,0
20241024,115000,7025886,693,693,693,693,0
20241024,114900,7025886,693,693,693,693,0
20241024,114800,7025886,693,693,693,693,1254
20241024,114700,6156864,695,695,695,695,0
20241024,114600,6156864,695,695,695,695,0
20241024,114500,6156864,695,695,695,695,0
20241024,114400,6156864,695,695,695,695,0
20241024,114300,6156864,695,695,695,695,0
20241024,114200,6156864,695,695,695,695,0
20241024,114100,6156864,695,695,695,695,0
20241024,114000,6156864,695,695,695,695,0
20241024,113900,6156864,695,695,695,695,0
20241024,113800,6156864,695,695,695,695,0
20241024,113700,6156864,695,695,695,695,0
20241024,113600,6156864,695,695,695,695,0
20241024,113500,6156864,695,695,695,695,0
20241024,113400,6156864,695,695,695,695,5
20241024,113300,6153389,693,693,693,693,0
20241024,113200,6153389,693,693,693,693,0
20241024,113100,6153389,693,693,693,693,0
20241024,113000,6153389,693,693,693,693,0
20241024,112900,6153389,693,693,693,693,0
20241024,112800,6153389,693,693,693,693,0
20241024,112700,6153389,693,693,693,693,0
20241024,112600,6153389,693,693,693,693,0
20241024,112500,6153389,693,693,693,693,201
20241024,112400,6014096,695,695,695,695,0
20241024,112300,6014096,695,695,695,695,0
20241024,112200,6014096,695,695,695,695,0
20241024,112100,6014096,695,695,695,695,0
20241024,112000,6014096,695,695,695,695,0
20241024,111900,6014096,695,695,695,695,0
20241024,111800,6014096,695,695,695,695,0
20241024,111700,6014096,695,695,695,695,0
20241024,111600,6014096,695,695,695,695,0
20241024,111500,6014096,695,695,695,695,0
20241024,111400,6014096,695,695,695,695,0
20241024,111300,6014096,695,695,695,695,0
20241024,111200,6014096,695,695,695,695,0
20241024,111100,6014096,695,695,695,695,2
20241024,111000,6012706,695,695,695,695,0
20241024,110900,6012706,695,695,695,695,0
20241024,110800,6012706,695,695,695,695,50
20241024,110700,5977956,695,695,695,695,0
20241024,110600,5977956,695,695,695,695,0
20241024,110500,5977956,695,695,695,695,0
20241024,110400,5977956,695,695,695,695,0
20241024,110300,5977956,695,695,695,695,0
20241024,110200,5977956,695,695,695,695,0
20241024,110100,5977956,695,695,695,695,0
20241024,110000,5977956,695,695,695,695,0
20241024,105900,5977956,695,695,695,695,0
20241024,105800,5977956,695,695,695,695,0
20241024,105700,5977956,695,695,695,695,0
20241024,105600,5977956,695,695,695,695,0
20241024,105500,5977956,695,695,695,695,0
20241024,105400,5977956,695,695,695,695,0
20241024,105300,5977956,695,695,695,695,0
20241024,105200,5977956,695,695,695,695,0
20241024,105100,5977956,695,695,695,695,0
20241024,105000,5977956,695,695,695,695,0
20241024,104900,5977956,695,695,695,695,0
20241024,104800,5977956,695,695,695,695,0
20241024,104700,5977956,695,695,695,695,0
20241024,104600,5977956,695,695,695,695,10
20241024,104500,5971006,695,695,695,695,0
20241024,104400,5971006,695,695,695,695,0
20241024,104300,5971006,695,695,695,695,0
20241024,104200,5971006,695,695,695,695,1
20241024,104100,5970311,695,695,695,695,0
20241024,104000,5970311,695,695,695,695,0
20241024,103900,5970311,695,695,695,695,0
20241024,103800,5970311,695,695,695,695,0
20241024,103700,5970311,695,695,695,695,0
20241024,103600,5970311,695,695,695,695,0
20241024,103500,5970311,695,695,695,695,0
20241024,103400,5970311,695,695,695,695,0
20241024,103300,5970311,695,695,695,695,0
20241024,103200,5970311,695,695,695,695,0
20241024,103100,5970311,695,695,695,695,0
20241024,103000,5970311,695,695,695,695,0
20241024,102900,5970311,695,695,695,695,0
20241024,102800,5970311,695,695,695,695,0
20241024,102700,5970311,695,695,695,695,0
20241024,102600,5970311,695,695,695,695,0
20241024,102500,5970311,695,695,695,695,0
20241024,102400,5970311,695,695,695,695,0
20241024,102300,5970311,695,695,695,695,0
20241024,102200,5970311,695,695,695,695,0
20241024,102100,5970311,695,695,695,695,0
20241024,102000,5970311,695,695,695,695,0
20241024,101900,5970311,695,695,695,695,0
20241024,101800,5970311,695,695,695,695,0
20241024,101700,5970311,695,695,695,695,5
20241024,101600,5966836,695,695,695,695,0
20241024,101500,5966836,695,695,695,695,0
20241024,101400,5966836,695,695,695,695,0
20241024,101300,5966836,695,695,695,695,0
20241024,101200,5966836,695,695,695,695,5
20241024,101100,5963361,695,695,695,695,0
20241024,101000,5963361,695,695,695,695,0
20241024,100900,5963361,695,695,695,695,0
20241024,100800,5963361,695,695,695,695,0
20241024,100700,5963361,695,695,695,695,0
20241024,100600,5963361,695,695,695,695,1
20241024,100500,5962666,695,695,695,695,0
20241024,100400,5962666,695,695,695,695,0
20241024,100300,5962666,695,695,695,695,0
20241024,100200,5962666,695,695,695,695,0
20241024,100100,5962666,695,695,695,695,0
20241024,100000,5962666,695,695,695,695,0
20241024,095900,5962666,695,695,695,695,0
20241024,095800,5962666,695,695,695,695,0
20241024,095700,5962666,695,695,695,695,0
20241024,095600,5962666,695,695,695,695,0
20241024,095500,5962666,695,695,695,695,0
20241024,095400,5962666,695,695,695,695,0
20241024,095300,5962666,695,695,695,695,0
20241024,095200,5962666,695,695,695,695,0
20241024,095100,5962666,695,695,695,695,0
20241024,095000,5962666,695,695,695,695,0
20241024,094900,5962666,695,695,695,695,0
20241024,094800,5962666,695,695,695,695,0
20241024,094700,5962666,695,695,695,695,0
20241024,094600,5962666,695,695,695,695,0
20241024,094500,5962666,695,695,695,695,1
20241024,094400,5961971,695,695,695,695,0
20241024,094300,5961971,695,695,695,695,0
20241024,094200,5961971,695,695,695,695,0
20241024,094100,5961971,695,695,695,695,6
20241024,094000,5957801,695,695,695,695,0
20241024,093900,5957801,695,695,695,695,0
20241024,093800,5957801,695,695,695,695,0
20241024,093700,5957801,695,695,695,695,70
20241024,093600,5909151,695,695,695,695,0
20241024,093500,5909151,695,695,695,695,0
20241024,093400,5909151,695,695,695,695,0
20241024,093300,5909151,695,695,695,695,0
20241024,093200,5909151,695,695,695,695,0
20241024,093100,5909151,695,695,695,695,0
20241024,093000,5909151,695,695,695,695,0
20241024,092900,5909151,695,695,695,695,0
20241024,092800,5909151,695,695,695,695,0
20241024,092700,5909151,695,695,695,695,0
20241024,092600,5909151,695,695,695,695,0
20241024,092500,5909151,695,695,695,695,0
20241024,092400,5909151,695,695,695,695,0
20241024,092300,5909151,695,695,695,695,1
20241024,092200,5908456,695,695,695,695,0
20241024,092100,5908456,695,695,695,695,0
20241024,092000,5908456,695,695,695,695,0
20241024,091900,5908456,695,695,695,695,1
20241024,091800,5907761,695,695,695,695,0
20241024,091700,5907761,695,695,695,695,0
20241024,091600,5907761,695,695,695,695,0
20241024,091500,5907761,695,695,695,695,997
20241024,091400,5214846,695,695,695,695,0
20241024,091300,5214846,695,695,695,695,0
20241024,091200,5214846,695,695,695,695,0
20241024,091100,5214846,695,695,695,695,3000
20241024,091000,3129846,695,695,695,695,0
20241024,090900,3129846,695,695,695,695,0
20241024,090800,3129846,695,695,695,695,0
20241024,090700,3129846,695,695,695,695,0
20241024,090600,3129846,695,695,695,695,0
20241024,090500,3129846,695,699,699,695,1415
20241024,090400,2146341,695,695,695,695,0
20241024,090300,2146341,695,699,699,695,2010
20241024,090200,747820,695,695,695,695,0
20241024,090100,747820,695,695,695,695,129
20241024,090000,658165,695,695,695,695,947