KissMeData/031820/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191400,65619949,564,564,564,564,2653
20241024,191300,65619949,564,564,564,564,0
20241024,191200,65619949,564,564,564,564,0
20241024,191100,65619949,564,564,564,564,0
20241024,191000,65619949,564,564,564,564,0
20241024,190900,65619949,564,564,564,564,0
20241024,190800,65619949,564,564,564,564,0
20241024,190700,65619949,564,564,564,564,0
20241024,190600,65619949,564,564,564,564,0
20241024,190500,65619949,564,564,564,564,0
20241024,190400,65619949,564,564,564,564,0
20241024,190300,65619949,564,564,564,564,0
20241024,190200,65619949,564,564,564,564,0
20241024,190100,65619949,564,564,564,564,0
20241024,190000,65619949,564,564,564,564,0
20241024,185900,65619949,564,564,564,564,0
20241024,185800,65619949,564,564,564,564,0
20241024,185700,65619949,564,564,564,564,0
20241024,185600,65619949,564,564,564,564,0
20241024,185500,65619949,564,564,564,564,0
20241024,185400,65619949,564,564,564,564,0
20241024,185300,65619949,564,564,564,564,0
20241024,185200,65619949,564,564,564,564,0
20241024,185100,65619949,564,564,564,564,0
20241024,185000,65619949,564,564,564,564,0
20241024,184900,65619949,564,564,564,564,0
20241024,184800,65619949,564,564,564,564,0
20241024,184700,65619949,564,564,564,564,0
20241024,184600,65619949,564,564,564,564,0
20241024,184500,65619949,564,564,564,564,0
20241024,184400,65619949,564,564,564,564,2653
20241024,184300,65619949,564,564,564,564,0
20241024,184200,65619949,564,564,564,564,0
20241024,184100,65619949,564,564,564,564,0
20241024,184000,65619949,564,564,564,564,0
20241024,183900,65619949,564,564,564,564,0
20241024,183800,65619949,564,564,564,564,0
20241024,183700,65619949,564,564,564,564,0
20241024,183600,65619949,564,564,564,564,0
20241024,183500,65619949,564,564,564,564,0
20241024,183400,65619949,564,564,564,564,0
20241024,183300,65619949,564,564,564,564,0
20241024,183200,65619949,564,564,564,564,0
20241024,183100,65619949,564,564,564,564,0
20241024,183000,65619949,564,564,564,564,0
20241024,182900,65619949,564,564,564,564,0
20241024,182800,65619949,564,564,564,564,0
20241024,182700,65619949,564,564,564,564,0
20241024,182600,65619949,564,564,564,564,0
20241024,182500,65619949,564,564,564,564,0
20241024,182400,65619949,564,564,564,564,0
20241024,182300,65619949,564,564,564,564,0
20241024,182200,65619949,564,564,564,564,0
20241024,182100,65619949,564,564,564,564,0
20241024,182000,65619949,564,564,564,564,0
20241024,181900,65619949,564,564,564,564,0
20241024,181800,65619949,564,564,564,564,0
20241024,181700,65619949,564,564,564,564,0
20241024,181600,65619949,564,564,564,564,0
20241024,181500,65619949,564,564,564,564,0
20241024,181400,65619949,564,564,564,564,2653
20241024,181300,65619949,564,564,564,564,0
20241024,181200,65619949,564,564,564,564,0
20241024,181100,65619949,564,564,564,564,0
20241024,181000,65619949,564,564,564,564,0
20241024,180900,65619949,564,564,564,564,0
20241024,180800,65619949,564,564,564,564,0
20241024,180700,65619949,564,564,564,564,0
20241024,180600,65619949,564,564,564,564,0
20241024,180500,65619949,564,564,564,564,0
20241024,180400,65619949,564,564,564,564,0
20241024,180300,65619949,564,564,564,564,0
20241024,180200,65619949,564,564,564,564,0
20241024,180100,65619949,564,564,564,564,0
20241024,180000,65619949,564,564,564,564,0
20241024,175900,65619949,564,564,564,564,0
20241024,175800,65619949,564,564,564,564,0
20241024,175700,65619949,564,564,564,564,0
20241024,175600,65619949,564,564,564,564,0
20241024,175500,65619949,564,564,564,564,0
20241024,175400,65619949,564,564,564,564,0
20241024,175300,65619949,564,564,564,564,0
20241024,175200,65619949,564,564,564,564,0
20241024,175100,65619949,564,564,564,564,0
20241024,175000,65619949,564,564,564,564,0
20241024,174900,65619949,564,564,564,564,0
20241024,174800,65619949,564,564,564,564,0
20241024,174700,65619949,564,564,564,564,0
20241024,174600,65619949,564,564,564,564,0
20241024,174500,65619949,564,564,564,564,0
20241024,174400,65619949,564,564,564,564,2653
20241024,174300,65619949,564,564,564,564,0
20241024,174200,65619949,564,564,564,564,0
20241024,174100,65619949,564,564,564,564,0
20241024,174000,65619949,564,564,564,564,0
20241024,173900,65619949,564,564,564,564,0
20241024,173800,65619949,564,564,564,564,0
20241024,173700,65619949,564,564,564,564,0
20241024,173600,65619949,564,564,564,564,0
20241024,173500,65619949,564,564,564,564,0
20241024,173400,65619949,564,564,564,564,0
20241024,173300,65619949,564,564,564,564,0
20241024,173200,65619949,564,564,564,564,0
20241024,173100,65619949,564,564,564,564,0
20241024,173000,65619949,564,564,564,564,0
20241024,172900,65619949,564,564,564,564,0
20241024,172800,65619949,564,564,564,564,0
20241024,172700,65619949,564,564,564,564,0
20241024,172600,65619949,564,564,564,564,0
20241024,172500,65619949,564,564,564,564,0
20241024,172400,65619949,564,564,564,564,0
20241024,172300,65619949,564,564,564,564,0
20241024,172200,65619949,564,564,564,564,0
20241024,172100,65619949,564,564,564,564,0
20241024,172000,65619949,564,564,564,564,0
20241024,171900,65619949,564,564,564,564,0
20241024,171800,65619949,564,564,564,564,0
20241024,171700,65619949,564,564,564,564,0
20241024,171600,65619949,564,564,564,564,0
20241024,171500,65619949,564,564,564,564,0
20241024,171400,65619949,564,564,564,564,2653
20241024,171300,65619949,564,564,564,564,0
20241024,171200,65619949,564,564,564,564,0
20241024,171100,65619949,564,564,564,564,0
20241024,171000,65619949,564,564,564,564,0
20241024,170900,65619949,564,564,564,564,0
20241024,170800,65619949,564,564,564,564,0
20241024,170700,65619949,564,564,564,564,0
20241024,170600,65619949,564,564,564,564,0
20241024,170500,65619949,564,564,564,564,0
20241024,170400,65619949,564,564,564,564,0
20241024,170300,65619949,564,564,564,564,0
20241024,170200,65619949,564,564,564,564,0
20241024,170100,65619949,564,564,564,564,0
20241024,170000,65619949,564,564,564,564,0
20241024,165900,65619949,564,564,564,564,0
20241024,165800,65619949,564,564,564,564,0
20241024,165700,65619949,564,564,564,564,0
20241024,165600,65619949,564,564,564,564,0
20241024,165500,65619949,564,564,564,564,0
20241024,165400,65619949,564,564,564,564,0
20241024,165300,65619949,564,564,564,564,0
20241024,165200,65619949,564,564,564,564,0
20241024,165100,65619949,564,564,564,564,0
20241024,165000,65619949,564,564,564,564,0
20241024,164900,65619949,564,564,564,564,0
20241024,164800,65619949,564,564,564,564,0
20241024,164700,65619949,564,564,564,564,0
20241024,164600,65619949,564,564,564,564,0
20241024,164500,65619949,564,564,564,564,0
20241024,164400,65619949,564,564,564,564,2653
20241024,164300,65619949,564,564,564,564,0
20241024,164200,65619949,564,564,564,564,0
20241024,164100,65619949,564,564,564,564,0
20241024,164000,65619949,564,564,564,564,0
20241024,163900,65619949,564,564,564,564,0
20241024,163800,65619949,564,564,564,564,0
20241024,163700,65619949,564,564,564,564,0
20241024,163600,65619949,564,564,564,564,0
20241024,163500,65619949,564,564,564,564,0
20241024,163400,65619949,564,564,564,564,0
20241024,163300,65619949,564,564,564,564,0
20241024,163200,65619949,564,564,564,564,0
20241024,163100,65619949,564,564,564,564,0
20241024,163000,65619949,564,564,564,564,0
20241024,162900,65619949,564,564,564,564,0
20241024,162800,65619949,564,564,564,564,0
20241024,162700,65619949,564,564,564,564,0
20241024,162600,65619949,564,564,564,564,0
20241024,162500,65619949,564,564,564,564,0
20241024,162400,65619949,564,564,564,564,0
20241024,162300,65619949,564,564,564,564,0
20241024,162200,65619949,564,564,564,564,0
20241024,162100,65619949,564,564,564,564,0
20241024,162000,65619949,564,564,564,564,0
20241024,161900,65619949,564,564,564,564,0
20241024,161800,65619949,564,564,564,564,0
20241024,161700,65619949,564,564,564,564,0
20241024,161600,65619949,564,564,564,564,0
20241024,161500,65619949,564,564,564,564,0
20241024,161400,65619949,564,564,564,564,2653
20241024,161300,65619949,564,564,564,564,0
20241024,161200,65619949,564,564,564,564,0
20241024,161100,65619949,564,564,564,564,0
20241024,161000,65619949,564,564,564,564,0
20241024,160900,65619949,564,564,564,564,0
20241024,160800,65619949,564,564,564,564,0
20241024,160700,65619949,564,564,564,564,0
20241024,160600,65619949,564,564,564,564,0
20241024,160500,65619949,564,564,564,564,0
20241024,160400,65619949,564,564,564,564,0
20241024,160300,65619949,564,564,564,564,0
20241024,160200,65619949,564,564,564,564,0
20241024,160100,65619949,564,564,564,564,0
20241024,160000,65619949,564,564,564,564,0
20241024,155900,65619949,564,564,564,564,0
20241024,155800,65619949,564,564,564,564,0
20241024,155700,65619949,564,564,564,564,0
20241024,155600,65619949,564,564,564,564,0
20241024,155500,65619949,564,564,564,564,0
20241024,155400,65619949,564,564,564,564,0
20241024,155300,65619949,564,564,564,564,0
20241024,155200,65619949,564,564,564,564,0
20241024,155100,65619949,564,564,564,564,0
20241024,155000,65619949,564,564,564,564,0
20241024,154900,65619949,564,564,564,564,0
20241024,154800,65619949,564,564,564,564,0
20241024,154700,65619949,564,564,564,564,0
20241024,154600,65619949,564,564,564,564,0
20241024,154500,65619949,564,564,564,564,0
20241024,154400,65619949,564,564,564,564,2653
20241024,154300,65619949,564,564,564,564,0
20241024,154200,65619949,564,564,564,564,0
20241024,154100,65619949,564,564,564,564,0
20241024,154000,65619949,564,564,564,564,0
20241024,153900,65619949,564,564,564,564,0
20241024,153800,65619949,564,564,564,564,0
20241024,153700,65619949,564,564,564,564,0
20241024,153600,65619949,564,564,564,564,0
20241024,153500,65619949,564,564,564,564,0
20241024,153400,65619949,564,564,564,564,0
20241024,153300,65619949,564,564,564,564,0
20241024,153200,65619949,564,564,564,564,0
20241024,153100,65619949,564,564,564,564,0
20241024,153000,65619949,564,564,564,564,2653
20241024,152900,64123657,560,560,560,560,0
20241024,152800,64123657,560,560,560,560,0
20241024,152700,64123657,560,560,560,560,0
20241024,152600,64123657,560,560,560,560,0
20241024,152500,64123657,560,560,560,560,0
20241024,152400,64123657,560,560,560,560,0
20241024,152300,64123657,560,560,560,560,0
20241024,152200,64123657,560,560,560,560,0
20241024,152100,64123657,560,560,560,560,0
20241024,152000,64123657,560,560,560,560,0
20241024,151900,64123657,560,556,560,556,65
20241024,151800,64087317,563,563,563,563,0
20241024,151700,64087317,563,562,564,552,18642
20241024,151600,53742697,561,561,561,561,5
20241024,151500,53739892,561,561,561,561,1
20241024,151400,53739331,561,561,561,561,0
20241024,151300,53739331,561,561,561,561,0
20241024,151200,53739331,561,561,561,561,0
20241024,151100,53739331,561,561,561,561,0
20241024,151000,53739331,561,561,561,561,0
20241024,150900,53739331,561,561,561,561,0
20241024,150800,53739331,561,561,561,561,6
20241024,150700,53735965,561,561,561,561,0
20241024,150600,53735965,561,561,561,561,701
20241024,150500,53342704,564,564,564,564,0
20241024,150400,53342704,564,561,564,561,548
20241024,150300,53035225,564,564,564,564,0
20241024,150200,53035225,564,564,564,564,0
20241024,150100,53035225,564,564,564,564,0
20241024,150000,53035225,564,564,564,564,0
20241024,145900,53035225,564,564,564,564,0
20241024,145800,53035225,564,564,564,564,1
20241024,145700,53034661,561,564,564,561,527
20241024,145600,52739008,563,563,563,563,0
20241024,145500,52739008,563,563,563,563,100
20241024,145400,52682708,565,565,565,565,0
20241024,145300,52682708,565,565,565,565,0
20241024,145200,52682708,565,565,565,565,0
20241024,145100,52682708,565,565,565,565,0
20241024,145000,52682708,565,565,565,565,100
20241024,144900,52626208,565,565,565,565,24
20241024,144800,52612648,565,565,565,565,0
20241024,144700,52612648,565,565,565,565,300
20241024,144600,52443148,566,566,566,566,0
20241024,144500,52443148,566,565,566,555,38568
20241024,144400,30830924,566,566,566,566,0
20241024,144300,30830924,566,566,566,566,446
20241024,144200,30578488,566,566,566,566,110
20241024,144100,30516228,569,569,569,569,0
20241024,144000,30516228,569,566,569,566,1001
20241024,143900,29949659,569,569,569,569,0
20241024,143800,29949659,569,569,569,569,0
20241024,143700,29949659,569,569,569,569,0
20241024,143600,29949659,569,569,569,569,0
20241024,143500,29949659,569,569,569,569,3
20241024,143400,29947952,569,569,569,569,0
20241024,143300,29947952,569,569,569,569,0
20241024,143200,29947952,569,569,569,569,0
20241024,143100,29947952,569,569,569,569,0
20241024,143000,29947952,569,569,569,569,1
20241024,142900,29947383,565,565,565,565,1
20241024,142800,29946818,569,569,569,569,1
20241024,142700,29946249,569,569,569,569,0
20241024,142600,29946249,569,569,569,569,0
20241024,142500,29946249,569,569,569,569,0
20241024,142400,29946249,569,569,569,569,0
20241024,142300,29946249,569,569,569,569,500
20241024,142200,29661749,569,569,569,569,0
20241024,142100,29661749,569,569,569,569,0
20241024,142000,29661749,569,569,569,569,1
20241024,141900,29661180,565,569,569,565,301
20241024,141800,29491111,565,565,565,565,0
20241024,141700,29491111,565,565,565,565,400
20241024,141600,29265111,566,566,566,566,0
20241024,141500,29265111,566,566,566,566,0
20241024,141400,29265111,566,566,566,566,0
20241024,141300,29265111,566,566,566,566,0
20241024,141200,29265111,566,566,566,566,0
20241024,141100,29265111,566,566,566,566,0
20241024,141000,29265111,566,566,566,566,0
20241024,140900,29265111,566,566,566,566,0
20241024,140800,29265111,566,566,566,566,759
20241024,140700,28835517,566,566,566,566,0
20241024,140600,28835517,566,566,566,566,0
20241024,140500,28835517,566,566,566,566,0
20241024,140400,28835517,566,566,566,566,0
20241024,140300,28835517,566,566,566,566,0
20241024,140200,28835517,566,566,566,566,0
20241024,140100,28835517,566,566,566,566,0
20241024,140000,28835517,566,566,566,566,0
20241024,135900,28835517,566,566,566,566,0
20241024,135800,28835517,566,566,566,566,0
20241024,135700,28835517,566,566,566,566,8
20241024,135600,28830989,566,566,566,566,172
20241024,135500,28733637,566,566,566,566,0
20241024,135400,28733637,566,566,566,566,0
20241024,135300,28733637,566,567,567,566,1098
20241024,135200,28111180,567,567,567,567,0
20241024,135100,28111180,567,567,567,567,11
20241024,135000,28104943,570,570,570,570,0
20241024,134900,28104943,570,570,570,570,0
20241024,134800,28104943,570,570,570,570,0
20241024,134700,28104943,570,570,570,570,0
20241024,134600,28104943,570,570,570,570,0
20241024,134500,28104943,570,569,570,569,109
20241024,134400,28042914,569,569,569,569,0
20241024,134300,28042914,569,569,569,569,0
20241024,134200,28042914,569,569,569,569,0
20241024,134100,28042914,569,569,569,569,0
20241024,134000,28042914,569,569,569,569,0
20241024,133900,28042914,569,569,569,569,0
20241024,133800,28042914,569,569,569,569,0
20241024,133700,28042914,569,569,569,569,0
20241024,133600,28042914,569,569,569,569,0
20241024,133500,28042914,569,569,569,569,0
20241024,133400,28042914,569,569,569,569,0
20241024,133300,28042914,569,569,569,569,0
20241024,133200,28042914,569,569,569,569,0
20241024,133100,28042914,569,569,569,569,0
20241024,133000,28042914,569,569,569,569,0
20241024,132900,28042914,569,569,569,569,0
20241024,132800,28042914,569,569,569,569,0
20241024,132700,28042914,569,569,569,569,0
20241024,132600,28042914,569,569,569,569,0
20241024,132500,28042914,569,569,569,569,0
20241024,132400,28042914,569,569,569,569,0
20241024,132300,28042914,569,569,569,569,0
20241024,132200,28042914,569,569,569,569,0
20241024,132100,28042914,569,569,569,569,0
20241024,132000,28042914,569,569,569,569,0
20241024,131900,28042914,569,569,569,569,0
20241024,131800,28042914,569,569,569,569,0
20241024,131700,28042914,569,569,569,569,0
20241024,131600,28042914,569,569,569,569,0
20241024,131500,28042914,569,569,569,569,0
20241024,131400,28042914,569,569,569,569,0
20241024,131300,28042914,569,569,569,569,0
20241024,131200,28042914,569,569,569,569,0
20241024,131100,28042914,569,569,569,569,0
20241024,131000,28042914,569,569,569,569,0
20241024,130900,28042914,569,569,569,569,0
20241024,130800,28042914,569,568,569,568,20
20241024,130700,28031540,565,565,565,565,0
20241024,130600,28031540,565,565,565,565,300
20241024,130500,27862040,565,565,565,565,0
20241024,130400,27862040,565,565,565,565,0
20241024,130300,27862040,565,565,565,565,0
20241024,130200,27862040,565,565,565,565,0
20241024,130100,27862040,565,565,565,565,0
20241024,130000,27862040,565,565,565,565,20
20241024,125900,27850740,565,565,565,565,1000
20241024,125800,27285740,564,564,564,564,0
20241024,125700,27285740,564,564,564,564,0
20241024,125600,27285740,564,565,565,564,1718
20241024,125500,26315517,566,566,566,566,1071
20241024,125400,25709331,567,567,567,567,0
20241024,125300,25709331,567,567,567,567,69
20241024,125200,25670208,567,567,567,567,0
20241024,125100,25670208,567,567,567,567,266
20241024,125000,25519386,568,568,568,568,6
20241024,124900,25515978,569,569,569,569,0
20241024,124800,25515978,569,569,569,569,0
20241024,124700,25515978,569,569,569,569,0
20241024,124600,25515978,569,569,569,569,0
20241024,124500,25515978,569,569,569,569,1
20241024,124400,25515409,571,571,571,571,0
20241024,124300,25515409,571,571,571,571,0
20241024,124200,25515409,571,571,571,571,0
20241024,124100,25515409,571,571,571,571,0
20241024,124000,25515409,571,571,571,571,0
20241024,123900,25515409,571,571,571,571,0
20241024,123800,25515409,571,571,571,571,0
20241024,123700,25515409,571,571,571,571,0
20241024,123600,25515409,571,571,571,571,0
20241024,123500,25515409,571,571,571,571,0
20241024,123400,25515409,571,571,571,571,0
20241024,123300,25515409,571,571,571,571,0
20241024,123200,25515409,571,571,571,571,0
20241024,123100,25515409,571,571,571,571,0
20241024,123000,25515409,571,571,571,571,0
20241024,122900,25515409,571,571,571,571,0
20241024,122800,25515409,571,571,571,571,0
20241024,122700,25515409,571,571,571,571,0
20241024,122600,25515409,571,571,571,571,0
20241024,122500,25515409,571,571,571,571,0
20241024,122400,25515409,571,571,571,571,0
20241024,122300,25515409,571,571,571,571,0
20241024,122200,25515409,571,570,571,570,1000
20241024,122100,24944689,570,570,570,570,120
20241024,122000,24876289,570,570,570,570,0
20241024,121900,24876289,570,570,570,570,0
20241024,121800,24876289,570,570,570,570,0
20241024,121700,24876289,570,570,570,570,0
20241024,121600,24876289,570,570,570,570,1
20241024,121500,24875719,570,565,570,565,3
20241024,121400,24874015,569,569,569,569,0
20241024,121300,24874015,569,569,569,569,0
20241024,121200,24874015,569,569,569,569,0
20241024,121100,24874015,569,569,569,569,0
20241024,121000,24874015,569,569,569,569,0
20241024,120900,24874015,569,569,569,569,10
20241024,120800,24868325,569,568,569,568,25
20241024,120700,24854103,571,571,571,571,0
20241024,120600,24854103,571,571,571,571,0
20241024,120500,24854103,571,571,571,571,0
20241024,120400,24854103,571,571,571,571,0
20241024,120300,24854103,571,571,571,571,0
20241024,120200,24854103,571,571,571,571,0
20241024,120100,24854103,571,571,571,571,49
20241024,120000,24826124,571,571,571,571,1
20241024,115900,24825553,571,571,571,571,1000
20241024,115800,24254553,571,570,571,569,5587
20241024,115700,21064995,570,567,570,564,7705
20241024,115600,16687594,566,564,566,564,4803
20241024,115500,13974102,562,562,562,562,162
20241024,115400,13883058,562,562,562,562,500
20241024,115300,13602058,562,562,562,562,0
20241024,115200,13602058,562,562,562,562,0
20241024,115100,13602058,562,562,562,562,0
20241024,115000,13602058,562,562,562,562,180
20241024,114900,13500898,562,562,562,562,50
20241024,114800,13472798,562,562,562,562,0
20241024,114700,13472798,562,562,562,562,0
20241024,114600,13472798,562,562,562,562,0
20241024,114500,13472798,562,562,562,562,0
20241024,114400,13472798,562,562,562,562,3
20241024,114300,13471112,562,562,562,562,297
20241024,114200,13304198,562,562,562,562,446
20241024,114100,13053546,562,562,562,562,0
20241024,114000,13053546,562,562,562,562,0
20241024,113900,13053546,562,562,562,562,0
20241024,113800,13053546,562,562,562,562,0
20241024,113700,13053546,562,562,562,562,200
20241024,113600,12941146,564,564,564,564,0
20241024,113500,12941146,564,564,564,564,0
20241024,113400,12941146,564,564,564,564,1
20241024,113300,12940582,562,562,562,562,0
20241024,113200,12940582,562,562,562,562,0
20241024,113100,12940582,562,562,562,562,1010
20241024,113000,12372962,564,564,564,564,0
20241024,112900,12372962,564,563,564,563,2
20241024,112800,12371835,562,562,562,562,0
20241024,112700,12371835,562,562,562,562,0
20241024,112600,12371835,562,562,562,562,0
20241024,112500,12371835,562,562,562,562,0
20241024,112400,12371835,562,562,562,562,0
20241024,112300,12371835,562,562,562,562,0
20241024,112200,12371835,562,562,562,562,0
20241024,112100,12371835,562,562,562,562,0
20241024,112000,12371835,562,562,562,562,0
20241024,111900,12371835,562,562,562,562,0
20241024,111800,12371835,562,562,562,562,0
20241024,111700,12371835,562,563,563,562,100
20241024,111600,12315632,563,563,563,563,0
20241024,111500,12315632,563,563,563,563,0
20241024,111400,12315632,563,563,563,563,100
20241024,111300,12259332,563,563,563,563,0
20241024,111200,12259332,563,563,563,563,87
20241024,111100,12210351,563,563,563,563,913
20241024,111000,11696332,563,563,563,563,334
20241024,110900,11508290,563,563,563,563,0
20241024,110800,11508290,563,563,563,563,0
20241024,110700,11508290,563,563,563,563,0
20241024,110600,11508290,563,563,563,563,0
20241024,110500,11508290,563,563,563,563,0
20241024,110400,11508290,563,563,563,562,13
20241024,110300,11500972,563,563,563,563,0
20241024,110200,11500972,563,563,563,563,1
20241024,110100,11500409,562,562,562,562,47
20241024,110000,11473995,562,562,562,562,0
20241024,105900,11473995,562,562,562,562,0
20241024,105800,11473995,562,562,562,562,457
20241024,105700,11217161,563,563,563,563,0
20241024,105600,11217161,563,563,563,563,0
20241024,105500,11217161,563,563,563,563,0
20241024,105400,11217161,563,563,563,563,0
20241024,105300,11217161,563,563,563,563,0
20241024,105200,11217161,563,563,563,563,0
20241024,105100,11217161,563,563,563,563,1
20241024,105000,11216598,559,559,559,559,0
20241024,104900,11216598,559,559,559,559,0
20241024,104800,11216598,559,559,559,559,264
20241024,104700,11069022,559,562,562,559,3736
20241024,104600,8977823,564,564,564,564,0
20241024,104500,8977823,564,564,564,564,0
20241024,104400,8977823,564,564,564,564,0
20241024,104300,8977823,564,564,564,564,0
20241024,104200,8977823,564,564,564,564,0
20241024,104100,8977823,564,564,564,564,0
20241024,104000,8977823,564,564,564,564,0
20241024,103900,8977823,564,563,564,563,1776
20241024,103800,7977478,563,563,563,563,0
20241024,103700,7977478,563,563,563,563,0
20241024,103600,7977478,563,563,563,563,4
20241024,103500,7975226,563,563,563,563,14
20241024,103400,7967344,562,562,562,562,0
20241024,103300,7967344,562,562,562,562,0
20241024,103200,7967344,562,562,562,562,0
20241024,103100,7967344,562,562,562,562,0
20241024,103000,7967344,562,562,562,562,0
20241024,102900,7967344,562,562,562,562,0
20241024,102800,7967344,562,562,562,562,0
20241024,102700,7967344,562,562,562,562,0
20241024,102600,7967344,562,562,562,562,0
20241024,102500,7967344,562,562,562,562,0
20241024,102400,7967344,562,562,562,562,0
20241024,102300,7967344,562,562,562,562,0
20241024,102200,7967344,562,562,562,562,0
20241024,102100,7967344,562,562,562,562,0
20241024,102000,7967344,562,562,562,562,0
20241024,101900,7967344,562,562,562,562,0
20241024,101800,7967344,562,562,562,562,0
20241024,101700,7967344,562,562,562,562,0
20241024,101600,7967344,562,562,562,562,0
20241024,101500,7967344,562,562,562,562,91
20241024,101400,7916202,562,562,562,562,0
20241024,101300,7916202,562,562,562,562,0
20241024,101200,7916202,562,562,562,562,1
20241024,101100,7915640,562,562,562,562,0
20241024,101000,7915640,562,562,562,562,0
20241024,100900,7915640,562,562,562,562,0
20241024,100800,7915640,562,562,562,562,0
20241024,100700,7915640,562,562,562,562,1041
20241024,100600,7330598,563,563,563,563,0
20241024,100500,7330598,563,563,563,563,0
20241024,100400,7330598,563,563,563,563,1
20241024,100300,7330035,563,563,563,563,2
20241024,100200,7328909,563,563,563,563,1016
20241024,100100,6756901,563,563,563,563,357
20241024,100000,6555910,563,563,563,563,1
20241024,095900,6555347,563,563,563,563,1
20241024,095800,6554784,563,563,563,563,0
20241024,095700,6554784,563,563,563,563,2000
20241024,095600,5428784,563,563,563,563,0
20241024,095500,5428784,563,563,563,563,88
20241024,095400,5379240,564,564,564,564,0
20241024,095300,5379240,564,564,564,564,0
20241024,095200,5379240,564,564,564,564,0
20241024,095100,5379240,564,564,564,564,17
20241024,095000,5369652,564,564,564,564,0
20241024,094900,5369652,564,564,564,564,0
20241024,094800,5369652,564,564,564,564,0
20241024,094700,5369652,564,564,564,564,0
20241024,094600,5369652,564,564,564,564,0
20241024,094500,5369652,564,564,564,564,0
20241024,094400,5369652,564,564,564,564,0
20241024,094300,5369652,564,564,564,564,0
20241024,094200,5369652,564,564,564,564,0
20241024,094100,5369652,564,564,564,564,0
20241024,094000,5369652,564,563,564,563,398
20241024,093900,5145248,564,564,564,564,50
20241024,093800,5117048,564,564,564,564,1
20241024,093700,5116484,564,564,564,564,0
20241024,093600,5116484,564,564,564,564,0
20241024,093500,5116484,564,564,564,564,0
20241024,093400,5116484,564,564,564,564,0
20241024,093300,5116484,564,564,564,564,17
20241024,093200,5106896,564,564,564,564,18
20241024,093100,5096744,564,564,564,564,20
20241024,093000,5085464,563,563,563,563,0
20241024,092900,5085464,563,563,563,563,0
20241024,092800,5085464,563,563,563,563,0
20241024,092700,5085464,563,563,563,563,0
20241024,092600,5085464,563,563,563,563,0
20241024,092500,5085464,563,563,563,563,0
20241024,092400,5085464,563,563,563,563,0
20241024,092300,5085464,563,563,563,563,0
20241024,092200,5085464,563,563,563,563,0
20241024,092100,5085464,563,563,563,563,1
20241024,092000,5084901,561,561,561,561,0
20241024,091900,5084901,561,561,561,561,4
20241024,091800,5082657,560,561,561,560,15
20241024,091700,5074251,564,564,564,564,1
20241024,091600,5073687,564,563,564,563,101
20241024,091500,5016823,564,564,564,564,1
20241024,091400,5016259,564,564,564,564,9
20241024,091300,5011183,564,564,564,564,1
20241024,091200,5010619,564,564,564,564,0
20241024,091100,5010619,564,564,564,564,1
20241024,091000,5010055,560,563,563,560,253
20241024,090900,4867668,563,564,564,563,7621
20241024,090800,576504,563,563,563,563,1015
20241024,090700,5059,563,563,563,563,0
20241024,090600,5059,563,563,563,563,0
20241024,090500,5059,563,563,563,563,0
20241024,090400,5059,563,563,563,563,0
20241024,090300,5059,563,563,563,563,0
20241024,090200,5059,563,563,563,563,1
20241024,090100,4496,561,561,561,561,4
20241024,090000,2252,563,563,563,563,4