KissMeData/131760/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,202400,108338041,821,821,821,821,1249
20241023,202300,108338041,821,821,821,821,0
20241023,202200,108338041,821,821,821,821,0
20241023,202100,108338041,821,821,821,821,0
20241023,202000,108338041,821,821,821,821,0
20241023,201900,108338041,821,821,821,821,0
20241023,201800,108338041,821,821,821,821,0
20241023,201700,108338041,821,821,821,821,0
20241023,201600,108338041,821,821,821,821,0
20241023,201500,108338041,821,821,821,821,0
20241023,201400,108338041,821,821,821,821,0
20241023,201300,108338041,821,821,821,821,0
20241023,201200,108338041,821,821,821,821,0
20241023,201100,108338041,821,821,821,821,0
20241023,201000,108338041,821,821,821,821,0
20241023,200900,108338041,821,821,821,821,0
20241023,200800,108338041,821,821,821,821,0
20241023,200700,108338041,821,821,821,821,0
20241023,200600,108338041,821,821,821,821,0
20241023,200500,108338041,821,821,821,821,0
20241023,200400,108338041,821,821,821,821,0
20241023,200300,108338041,821,821,821,821,0
20241023,200200,108338041,821,821,821,821,0
20241023,200100,108338041,821,821,821,821,0
20241023,200000,108338041,821,821,821,821,0
20241023,195900,108338041,821,821,821,821,0
20241023,195800,108338041,821,821,821,821,0
20241023,195700,108338041,821,821,821,821,0
20241023,195600,108338041,821,821,821,821,0
20241023,195500,108338041,821,821,821,821,0
20241023,195400,108338041,821,821,821,821,1249
20241023,195300,108338041,821,821,821,821,0
20241023,195200,108338041,821,821,821,821,0
20241023,195100,108338041,821,821,821,821,0
20241023,195000,108338041,821,821,821,821,0
20241023,194900,108338041,821,821,821,821,0
20241023,194800,108338041,821,821,821,821,0
20241023,194700,108338041,821,821,821,821,0
20241023,194600,108338041,821,821,821,821,0
20241023,194500,108338041,821,821,821,821,0
20241023,194400,108338041,821,821,821,821,0
20241023,194300,108338041,821,821,821,821,0
20241023,194200,108338041,821,821,821,821,0
20241023,194100,108338041,821,821,821,821,0
20241023,194000,108338041,821,821,821,821,0
20241023,193900,108338041,821,821,821,821,0
20241023,193800,108338041,821,821,821,821,0
20241023,193700,108338041,821,821,821,821,0
20241023,193600,108338041,821,821,821,821,0
20241023,193500,108338041,821,821,821,821,0
20241023,193400,108338041,821,821,821,821,0
20241023,193300,108338041,821,821,821,821,0
20241023,193200,108338041,821,821,821,821,0
20241023,193100,108338041,821,821,821,821,0
20241023,193000,108338041,821,821,821,821,0
20241023,192900,108338041,821,821,821,821,0
20241023,192800,108338041,821,821,821,821,0
20241023,192700,108338041,821,821,821,821,0
20241023,192600,108338041,821,821,821,821,0
20241023,192500,108338041,821,821,821,821,0
20241023,192400,108338041,821,821,821,821,1249
20241023,192300,108338041,821,821,821,821,0
20241023,192200,108338041,821,821,821,821,0
20241023,192100,108338041,821,821,821,821,0
20241023,192000,108338041,821,821,821,821,0
20241023,191900,108338041,821,821,821,821,0
20241023,191800,108338041,821,821,821,821,0
20241023,191700,108338041,821,821,821,821,0
20241023,191600,108338041,821,821,821,821,0
20241023,191500,108338041,821,821,821,821,0
20241023,191400,108338041,821,821,821,821,0
20241023,191300,108338041,821,821,821,821,0
20241023,191200,108338041,821,821,821,821,0
20241023,191100,108338041,821,821,821,821,0
20241023,191000,108338041,821,821,821,821,0
20241023,190900,108338041,821,821,821,821,0
20241023,190800,108338041,821,821,821,821,0
20241023,190700,108338041,821,821,821,821,0
20241023,190600,108338041,821,821,821,821,0
20241023,190500,108338041,821,821,821,821,0
20241023,190400,108338041,821,821,821,821,0
20241023,190300,108338041,821,821,821,821,0
20241023,190200,108338041,821,821,821,821,0
20241023,190100,108338041,821,821,821,821,0
20241023,190000,108338041,821,821,821,821,0
20241023,185900,108338041,821,821,821,821,0
20241023,185800,108338041,821,821,821,821,0
20241023,185700,108338041,821,821,821,821,0
20241023,185600,108338041,821,821,821,821,0
20241023,185500,108338041,821,821,821,821,0
20241023,185400,108338041,821,821,821,821,1249
20241023,185300,108338041,821,821,821,821,0
20241023,185200,108338041,821,821,821,821,0
20241023,185100,108338041,821,821,821,821,0
20241023,185000,108338041,821,821,821,821,0
20241023,184900,108338041,821,821,821,821,0
20241023,184800,108338041,821,821,821,821,0
20241023,184700,108338041,821,821,821,821,0
20241023,184600,108338041,821,821,821,821,0
20241023,184500,108338041,821,821,821,821,0
20241023,184400,108338041,821,821,821,821,0
20241023,184300,108338041,821,821,821,821,0
20241023,184200,108338041,821,821,821,821,0
20241023,184100,108338041,821,821,821,821,0
20241023,184000,108338041,821,821,821,821,0
20241023,183900,108338041,821,821,821,821,0
20241023,183800,108338041,821,821,821,821,0
20241023,183700,108338041,821,821,821,821,0
20241023,183600,108338041,821,821,821,821,0
20241023,183500,108338041,821,821,821,821,0
20241023,183400,108338041,821,821,821,821,0
20241023,183300,108338041,821,821,821,821,0
20241023,183200,108338041,821,821,821,821,0
20241023,183100,108338041,821,821,821,821,0
20241023,183000,108338041,821,821,821,821,0
20241023,182900,108338041,821,821,821,821,0
20241023,182800,108338041,821,821,821,821,0
20241023,182700,108338041,821,821,821,821,0
20241023,182600,108338041,821,821,821,821,0
20241023,182500,108338041,821,821,821,821,0
20241023,182400,108338041,821,821,821,821,1249
20241023,182300,108338041,821,821,821,821,0
20241023,182200,108338041,821,821,821,821,0
20241023,182100,108338041,821,821,821,821,0
20241023,182000,108338041,821,821,821,821,0
20241023,181900,108338041,821,821,821,821,0
20241023,181800,108338041,821,821,821,821,0
20241023,181700,108338041,821,821,821,821,0
20241023,181600,108338041,821,821,821,821,0
20241023,181500,108338041,821,821,821,821,0
20241023,181400,108338041,821,821,821,821,0
20241023,181300,108338041,821,821,821,821,0
20241023,181200,108338041,821,821,821,821,0
20241023,181100,108338041,821,821,821,821,0
20241023,181000,108338041,821,821,821,821,0
20241023,180900,108338041,821,821,821,821,0
20241023,180800,108338041,821,821,821,821,0
20241023,180700,108338041,821,821,821,821,0
20241023,180600,108338041,821,821,821,821,0
20241023,180500,108338041,821,821,821,821,0
20241023,180400,108338041,821,821,821,821,0
20241023,180300,108338041,821,821,821,821,0
20241023,180200,108338041,821,821,821,821,0
20241023,180100,108338041,821,821,821,821,0
20241023,180000,108338041,821,821,821,821,0
20241023,175900,108338041,821,821,821,821,0
20241023,175800,108338041,821,821,821,821,0
20241023,175700,108338041,821,821,821,821,0
20241023,175600,108338041,821,821,821,821,0
20241023,175500,108338041,821,821,821,821,0
20241023,175400,108338041,821,821,821,821,1249
20241023,175300,108338041,821,821,821,821,0
20241023,175200,108338041,821,821,821,821,0
20241023,175100,108338041,821,821,821,821,0
20241023,175000,108338041,821,821,821,821,0
20241023,174900,108338041,821,821,821,821,0
20241023,174800,108338041,821,821,821,821,0
20241023,174700,108338041,821,821,821,821,0
20241023,174600,108338041,821,821,821,821,0
20241023,174500,108338041,821,821,821,821,0
20241023,174400,108338041,821,821,821,821,0
20241023,174300,108338041,821,821,821,821,0
20241023,174200,108338041,821,821,821,821,0
20241023,174100,108338041,821,821,821,821,0
20241023,174000,108338041,821,821,821,821,0
20241023,173900,108338041,821,821,821,821,0
20241023,173800,108338041,821,821,821,821,0
20241023,173700,108338041,821,821,821,821,0
20241023,173600,108338041,821,821,821,821,0
20241023,173500,108338041,821,821,821,821,0
20241023,173400,108338041,821,821,821,821,0
20241023,173300,108338041,821,821,821,821,0
20241023,173200,108338041,821,821,821,821,0
20241023,173100,108338041,821,821,821,821,0
20241023,173000,108338041,821,821,821,821,0
20241023,172900,108338041,821,821,821,821,0
20241023,172800,108338041,821,821,821,821,0
20241023,172700,108338041,821,821,821,821,0
20241023,172600,108338041,821,821,821,821,0
20241023,172500,108338041,821,821,821,821,0
20241023,172400,108338041,821,821,821,821,1249
20241023,172300,108338041,821,821,821,821,0
20241023,172200,108338041,821,821,821,821,0
20241023,172100,108338041,821,821,821,821,0
20241023,172000,108338041,821,821,821,821,0
20241023,171900,108338041,821,821,821,821,0
20241023,171800,108338041,821,821,821,821,0
20241023,171700,108338041,821,821,821,821,0
20241023,171600,108338041,821,821,821,821,0
20241023,171500,108338041,821,821,821,821,0
20241023,171400,108338041,821,821,821,821,0
20241023,171300,108338041,821,821,821,821,0
20241023,171200,108338041,821,821,821,821,0
20241023,171100,108338041,821,821,821,821,0
20241023,171000,108338041,821,821,821,821,0
20241023,170900,108338041,821,821,821,821,0
20241023,170800,108338041,821,821,821,821,0
20241023,170700,108338041,821,821,821,821,0
20241023,170600,108338041,821,821,821,821,0
20241023,170500,108338041,821,821,821,821,0
20241023,170400,108338041,821,821,821,821,0
20241023,170300,108338041,821,821,821,821,0
20241023,170200,108338041,821,821,821,821,0
20241023,170100,108338041,821,821,821,821,0
20241023,170000,108338041,821,821,821,821,0
20241023,165900,108338041,821,821,821,821,0
20241023,165800,108338041,821,821,821,821,0
20241023,165700,108338041,821,821,821,821,0
20241023,165600,108338041,821,821,821,821,0
20241023,165500,108338041,821,821,821,821,0
20241023,165400,108338041,821,821,821,821,1249
20241023,165300,108338041,821,821,821,821,0
20241023,165200,108338041,821,821,821,821,0
20241023,165100,108338041,821,821,821,821,0
20241023,165000,108338041,821,821,821,821,0
20241023,164900,108338041,821,821,821,821,0
20241023,164800,108338041,821,821,821,821,0
20241023,164700,108338041,821,821,821,821,0
20241023,164600,108338041,821,821,821,821,0
20241023,164500,108338041,821,821,821,821,0
20241023,164400,108338041,821,821,821,821,0
20241023,164300,108338041,821,821,821,821,0
20241023,164200,108338041,821,821,821,821,0
20241023,164100,108338041,821,821,821,821,0
20241023,164000,108338041,821,821,821,821,0
20241023,163900,108338041,821,821,821,821,0
20241023,163800,108338041,821,821,821,821,0
20241023,163700,108338041,821,821,821,821,0
20241023,163600,108338041,821,821,821,821,0
20241023,163500,108338041,821,821,821,821,0
20241023,163400,108338041,821,821,821,821,0
20241023,163300,108338041,821,821,821,821,0
20241023,163200,108338041,821,821,821,821,0
20241023,163100,108338041,821,821,821,821,0
20241023,163000,108338041,821,821,821,821,0
20241023,162900,108338041,821,821,821,821,0
20241023,162800,108338041,821,821,821,821,0
20241023,162700,108338041,821,821,821,821,0
20241023,162600,108338041,821,821,821,821,0
20241023,162500,108338041,821,821,821,821,0
20241023,162400,108338041,821,821,821,821,1249
20241023,162300,108338041,821,821,821,821,0
20241023,162200,108338041,821,821,821,821,0
20241023,162100,108338041,821,821,821,821,0
20241023,162000,108338041,821,821,821,821,0
20241023,161900,108338041,821,821,821,821,0
20241023,161800,108338041,821,821,821,821,0
20241023,161700,108338041,821,821,821,821,0
20241023,161600,108338041,821,821,821,821,0
20241023,161500,108338041,821,821,821,821,0
20241023,161400,108338041,821,821,821,821,0
20241023,161300,108338041,821,821,821,821,0
20241023,161200,108338041,821,821,821,821,0
20241023,161100,108338041,821,821,821,821,0
20241023,161000,108338041,821,821,821,821,0
20241023,160900,108338041,821,821,821,821,0
20241023,160800,108338041,821,821,821,821,0
20241023,160700,108338041,821,821,821,821,0
20241023,160600,108338041,821,821,821,821,0
20241023,160500,108338041,821,821,821,821,0
20241023,160400,108338041,821,821,821,821,0
20241023,160300,108338041,821,821,821,821,0
20241023,160200,108338041,821,821,821,821,0
20241023,160100,108338041,821,821,821,821,0
20241023,160000,108338041,821,821,821,821,0
20241023,155900,108338041,821,821,821,821,0
20241023,155800,108338041,821,821,821,821,0
20241023,155700,108338041,821,821,821,821,0
20241023,155600,108338041,821,821,821,821,0
20241023,155500,108338041,821,821,821,821,0
20241023,155400,108338041,821,821,821,821,1249
20241023,155300,108338041,821,821,821,821,0
20241023,155200,108338041,821,821,821,821,0
20241023,155100,108338041,821,821,821,821,0
20241023,155000,108338041,821,821,821,821,0
20241023,154900,108338041,821,821,821,821,0
20241023,154800,108338041,821,821,821,821,0
20241023,154700,108338041,821,821,821,821,0
20241023,154600,108338041,821,821,821,821,0
20241023,154500,108338041,821,821,821,821,0
20241023,154400,108338041,821,821,821,821,0
20241023,154300,108338041,821,821,821,821,0
20241023,154200,108338041,821,821,821,821,0
20241023,154100,108338041,821,821,821,821,0
20241023,154000,108338041,821,821,821,821,0
20241023,153900,108338041,821,821,821,821,0
20241023,153800,108338041,821,821,821,821,0
20241023,153700,108338041,821,821,821,821,0
20241023,153600,108338041,821,821,821,821,0
20241023,153500,108338041,821,821,821,821,0
20241023,153400,108338041,821,821,821,821,0
20241023,153300,108338041,821,821,821,821,0
20241023,153200,108338041,821,821,821,821,0
20241023,153100,108338041,821,821,821,821,0
20241023,153000,108338041,821,821,821,821,1249
20241023,152900,107312612,822,822,822,822,0
20241023,152800,107312612,822,822,822,822,0
20241023,152700,107312612,822,822,822,822,0
20241023,152600,107312612,822,822,822,822,0
20241023,152500,107312612,822,822,822,822,0
20241023,152400,107312612,822,822,822,822,0
20241023,152300,107312612,822,822,822,822,0
20241023,152200,107312612,822,822,822,822,0
20241023,152100,107312612,822,822,822,822,0
20241023,152000,107312612,822,822,822,822,0
20241023,151900,107312612,822,822,822,822,0
20241023,151800,107312612,822,822,822,822,1
20241023,151700,107311790,819,819,819,819,20
20241023,151600,107295410,823,823,823,823,0
20241023,151500,107295410,823,823,823,823,0
20241023,151400,107295410,823,823,823,823,0
20241023,151300,107295410,823,823,823,823,0
20241023,151200,107295410,823,823,823,823,0
20241023,151100,107295410,823,823,823,823,0
20241023,151000,107295410,823,823,823,823,0
20241023,150900,107295410,823,823,823,823,0
20241023,150800,107295410,823,823,823,823,0
20241023,150700,107295410,823,822,823,822,350
20241023,150600,107007561,823,823,823,823,0
20241023,150500,107007561,823,823,823,823,0
20241023,150400,107007561,823,821,823,821,47
20241023,150300,106968968,821,821,821,821,1
20241023,150200,106968147,817,819,819,817,1549
20241023,150100,105701949,819,820,820,819,318
20241023,150000,105441407,820,820,820,820,150
20241023,145900,105318407,821,823,823,821,3
20241023,145800,105315942,821,822,823,821,179
20241023,145700,105168757,823,823,823,823,0
20241023,145600,105168757,823,823,823,823,0
20241023,145500,105168757,823,823,823,823,0
20241023,145400,105168757,823,823,823,823,0
20241023,145300,105168757,823,823,823,823,0
20241023,145200,105168757,823,821,823,821,290
20241023,145100,104930367,823,823,823,823,0
20241023,145000,104930367,823,823,823,823,100
20241023,144900,104848067,823,823,823,823,0
20241023,144800,104848067,823,823,823,823,0
20241023,144700,104848067,823,823,823,823,0
20241023,144600,104848067,823,823,823,823,0
20241023,144500,104848067,823,823,823,823,0
20241023,144400,104848067,823,823,823,823,0
20241023,144300,104848067,823,823,823,823,0
20241023,144200,104848067,823,823,823,823,0
20241023,144100,104848067,823,823,823,823,0
20241023,144000,104848067,823,823,823,823,1
20241023,143900,104847244,824,824,824,824,0
20241023,143800,104847244,824,822,824,822,50
20241023,143700,104806086,824,824,824,824,0
20241023,143600,104806086,824,824,824,824,0
20241023,143500,104806086,824,824,824,824,0
20241023,143400,104806086,824,824,824,824,1000
20241023,143300,103982086,824,824,824,824,1
20241023,143200,103981262,825,825,825,825,0
20241023,143100,103981262,825,825,825,825,0
20241023,143000,103981262,825,825,825,825,0
20241023,142900,103981262,825,825,825,825,0
20241023,142800,103981262,825,823,825,822,240
20241023,142700,103783596,822,822,822,822,0
20241023,142600,103783596,822,822,822,822,0
20241023,142500,103783596,822,822,822,822,0
20241023,142400,103783596,822,822,822,822,51
20241023,142300,103741674,823,823,823,823,0
20241023,142200,103741674,823,823,823,823,0
20241023,142100,103741674,823,823,823,823,1
20241023,142000,103740851,820,820,820,820,0
20241023,141900,103740851,820,820,820,820,1
20241023,141800,103740031,819,819,819,819,36
20241023,141700,103710547,819,819,819,819,0
20241023,141600,103710547,819,819,819,819,0
20241023,141500,103710547,819,819,819,819,0
20241023,141400,103710547,819,819,819,819,0
20241023,141300,103710547,819,819,819,819,0
20241023,141200,103710547,819,819,819,819,0
20241023,141100,103710547,819,819,819,819,0
20241023,141000,103710547,819,819,819,819,1
20241023,140900,103709728,811,813,813,811,1500
20241023,140800,102492577,820,816,820,816,100
20241023,140700,102410777,813,813,813,813,1187
20241023,140600,101445746,813,812,813,812,1208
20241023,140500,100464023,812,810,812,810,296
20241023,140400,100224261,810,810,810,810,200
20241023,140300,100062261,810,810,810,810,0
20241023,140200,100062261,810,810,810,810,0
20241023,140100,100062261,810,809,810,809,49
20241023,140000,100022591,810,810,810,810,0
20241023,135900,100022591,810,810,810,810,0
20241023,135800,100022591,810,810,810,810,0
20241023,135700,100022591,810,810,810,809,320
20241023,135600,99763561,810,809,810,809,51
20241023,135500,99722291,810,810,810,810,4
20241023,135400,99719051,810,810,810,810,5
20241023,135300,99715001,810,809,810,809,250
20241023,135200,99512750,809,809,809,809,0
20241023,135100,99512750,809,809,809,809,0
20241023,135000,99512750,809,809,809,809,550
20241023,134900,99067800,810,810,810,810,0
20241023,134800,99067800,810,809,810,809,1197
20241023,134700,98099309,809,808,809,808,670
20241023,134600,97557878,808,809,809,808,102
20241023,134500,97475395,809,809,809,809,0
20241023,134400,97475395,809,809,809,809,0
20241023,134300,97475395,809,809,809,809,0
20241023,134200,97475395,809,809,809,809,9
20241023,134100,97468114,809,809,809,809,4
20241023,134000,97464878,809,809,809,809,44
20241023,133900,97429282,809,809,809,809,0
20241023,133800,97429282,809,809,809,809,0
20241023,133700,97429282,809,809,809,809,49
20241023,133600,97389641,807,807,807,807,0
20241023,133500,97389641,807,807,807,807,0
20241023,133400,97389641,807,807,807,807,0
20241023,133300,97389641,807,807,807,807,0
20241023,133200,97389641,807,807,807,807,114
20241023,133100,97297643,809,809,809,809,0
20241023,133000,97297643,809,809,809,809,0
20241023,132900,97297643,809,809,809,809,0
20241023,132800,97297643,809,809,809,809,0
20241023,132700,97297643,809,809,809,809,5
20241023,132600,97293598,809,809,809,809,0
20241023,132500,97293598,809,809,809,809,0
20241023,132400,97293598,809,809,809,809,0
20241023,132300,97293598,809,809,809,809,0
20241023,132200,97293598,809,809,809,809,0
20241023,132100,97293598,809,809,809,809,1
20241023,132000,97292789,809,805,809,805,103
20241023,131900,97209834,809,809,809,809,0
20241023,131800,97209834,809,809,809,809,0
20241023,131700,97209834,809,809,809,809,0
20241023,131600,97209834,809,809,809,809,0
20241023,131500,97209834,809,809,809,809,0
20241023,131400,97209834,809,809,809,809,0
20241023,131300,97209834,809,809,809,809,0
20241023,131200,97209834,809,809,809,809,1
20241023,131100,97209025,809,809,809,809,4
20241023,131000,97205789,809,809,809,809,1
20241023,130900,97204980,809,809,809,809,0
20241023,130800,97204980,809,809,809,809,1
20241023,130700,97204171,804,804,804,804,0
20241023,130600,97204171,804,804,804,804,9
20241023,130500,97196935,809,809,809,809,0
20241023,130400,97196935,809,809,809,809,0
20241023,130300,97196935,809,809,809,809,0
20241023,130200,97196935,809,809,809,809,0
20241023,130100,97196935,809,809,809,809,1
20241023,130000,97196126,803,803,803,803,0
20241023,125900,97196126,803,810,810,803,700
20241023,125800,96630197,812,812,812,812,0
20241023,125700,96630197,812,812,812,812,2
20241023,125600,96628573,813,813,813,813,0
20241023,125500,96628573,813,813,813,813,0
20241023,125400,96628573,813,813,813,813,0
20241023,125300,96628573,813,813,813,813,0
20241023,125200,96628573,813,813,813,813,0
20241023,125100,96628573,813,813,813,813,0
20241023,125000,96628573,813,813,813,813,0
20241023,124900,96628573,813,813,813,813,0
20241023,124800,96628573,813,813,813,813,0
20241023,124700,96628573,813,813,813,813,2
20241023,124600,96626947,810,810,810,810,4223
20241023,124500,93206317,813,810,813,810,2540
20241023,124400,91148821,810,802,810,801,9059
20241023,124300,83871480,803,803,803,803,0
20241023,124200,83871480,803,803,803,803,0
20241023,124100,83871480,803,803,803,803,0
20241023,124000,83871480,803,802,803,802,707
20241023,123900,83304419,802,802,802,802,140
20241023,123800,83192139,803,803,803,803,25
20241023,123700,83172064,801,801,801,801,1
20241023,123600,83171263,805,805,805,805,0
20241023,123500,83171263,805,805,805,805,390
20241023,123400,82857313,805,806,806,801,1022
20241023,123300,82038266,804,804,804,804,238
20241023,123200,81846914,804,804,804,804,0
20241023,123100,81846914,804,804,804,804,0
20241023,123000,81846914,804,804,804,804,0
20241023,122900,81846914,804,804,804,804,265
20241023,122800,81633854,804,804,804,802,124
20241023,122700,81534160,804,804,804,804,11
20241023,122600,81525316,804,804,804,804,0
20241023,122500,81525316,804,804,804,804,0
20241023,122400,81525316,804,804,804,804,0
20241023,122300,81525316,804,804,804,804,1
20241023,122200,81524512,801,801,801,801,437
20241023,122100,81174475,802,802,802,802,267
20241023,122000,80960341,804,804,804,804,0
20241023,121900,80960341,804,804,804,804,0
20241023,121800,80960341,804,804,804,804,0
20241023,121700,80960341,804,804,804,804,0
20241023,121600,80960341,804,804,804,804,475
20241023,121500,80578441,804,804,804,804,113
20241023,121400,80487589,804,804,804,804,100
20241023,121300,80407189,804,804,804,804,200
20241023,121200,80246389,804,804,804,804,0
20241023,121100,80246389,804,804,804,804,0
20241023,121000,80246389,804,804,804,804,0
20241023,120900,80246389,804,804,804,804,0
20241023,120800,80246389,804,804,804,804,0
20241023,120700,80246389,804,804,804,804,0
20241023,120600,80246389,804,804,804,804,0
20241023,120500,80246389,804,804,804,804,6
20241023,120400,80241565,804,803,804,803,266
20241023,120300,80027939,800,800,800,800,0
20241023,120200,80027939,800,800,800,800,0
20241023,120100,80027939,800,801,801,800,1628
20241023,120000,78725152,801,803,803,801,300
20241023,115900,78484752,805,805,805,805,18
20241023,115800,78470262,805,805,805,805,0
20241023,115700,78470262,805,805,805,805,0
20241023,115600,78470262,805,805,805,805,0
20241023,115500,78470262,805,805,805,805,10
20241023,115400,78462212,802,802,802,802,944
20241023,115300,77705124,803,803,803,803,72
20241023,115200,77647308,806,806,806,806,0
20241023,115100,77647308,806,806,806,806,0
20241023,115000,77647308,806,806,806,806,0
20241023,114900,77647308,806,806,806,806,0
20241023,114800,77647308,806,806,806,806,0
20241023,114700,77647308,806,806,806,806,0
20241023,114600,77647308,806,806,806,806,0
20241023,114500,77647308,806,803,806,802,82
20241023,114400,77581523,803,803,803,803,0
20241023,114300,77581523,803,803,803,803,0
20241023,114200,77581523,803,803,803,803,0
20241023,114100,77581523,803,803,803,803,10
20241023,114000,77573493,802,802,802,802,1
20241023,113900,77572691,803,810,810,803,423
20241023,113800,77233015,800,807,807,800,7488
20241023,113700,71231922,809,809,809,809,0
20241023,113600,71231922,809,809,809,809,131
20241023,113500,71125943,806,806,806,806,0
20241023,113400,71125943,806,806,806,806,0
20241023,113300,71125943,806,806,806,806,0
20241023,113200,71125943,806,806,806,806,0
20241023,113100,71125943,806,806,806,806,0
20241023,113000,71125943,806,806,806,806,0
20241023,112900,71125943,806,806,806,806,0
20241023,112800,71125943,806,806,806,806,0
20241023,112700,71125943,806,806,806,806,0
20241023,112600,71125943,806,806,806,806,1
20241023,112500,71125137,810,810,810,810,0
20241023,112400,71125137,810,810,810,810,0
20241023,112300,71125137,810,810,810,810,0
20241023,112200,71125137,810,810,810,810,0
20241023,112100,71125137,810,810,810,810,0
20241023,112000,71125137,810,810,810,810,0
20241023,111900,71125137,810,810,810,810,500
20241023,111800,70720137,810,810,810,810,0
20241023,111700,70720137,810,810,810,810,0
20241023,111600,70720137,810,810,810,810,0
20241023,111500,70720137,810,810,810,810,0
20241023,111400,70720137,810,810,810,810,0
20241023,111300,70720137,810,810,810,810,0
20241023,111200,70720137,810,810,810,810,1
20241023,111100,70719327,810,810,810,810,0
20241023,111000,70719327,810,810,810,810,0
20241023,110900,70719327,810,810,810,810,0
20241023,110800,70719327,810,810,810,810,0
20241023,110700,70719327,810,810,810,810,0
20241023,110600,70719327,810,810,810,810,0
20241023,110500,70719327,810,805,810,805,2761
20241023,110400,68496707,805,806,806,805,762
20241023,110300,67882836,806,806,806,806,224
20241023,110200,67702292,806,806,806,805,1127
20241023,110100,66794547,812,812,812,812,1
20241023,110000,66793735,811,811,811,811,0
20241023,105900,66793735,811,806,811,806,2
20241023,105800,66792118,805,805,805,805,0
20241023,105700,66792118,805,810,810,805,2050
20241023,105600,65135310,812,812,812,812,123
20241023,105500,65035434,812,812,812,812,0
20241023,105400,65035434,812,812,812,812,0
20241023,105300,65035434,812,812,812,812,24
20241023,105200,65015946,810,810,810,810,0
20241023,105100,65015946,810,810,810,810,0
20241023,105000,65015946,810,810,810,810,0
20241023,104900,65015946,810,810,810,810,21
20241023,104800,64998936,810,810,810,810,0
20241023,104700,64998936,810,810,810,810,0
20241023,104600,64998936,810,810,810,810,0
20241023,104500,64998936,810,810,810,810,160
20241023,104400,64869336,810,810,810,810,592
20241023,104300,64389816,813,810,813,810,5
20241023,104200,64385763,813,813,813,813,0
20241023,104100,64385763,813,813,813,813,2
20241023,104000,64384137,810,810,810,810,0
20241023,103900,64384137,810,810,810,810,200
20241023,103800,64222137,810,811,811,810,2986
20241023,103700,61800497,811,813,813,811,2269
20241023,103600,59960130,814,814,814,814,100
20241023,103500,59878730,814,814,814,814,0
20241023,103400,59878730,814,814,814,814,204
20241023,103300,59712674,814,814,814,814,148
20241023,103200,59592202,814,814,814,814,377
20241023,103100,59285324,814,814,814,814,0
20241023,103000,59285324,814,814,814,814,0
20241023,102900,59285324,814,814,814,814,0
20241023,102800,59285324,814,814,814,814,0
20241023,102700,59285324,814,815,815,814,270
20241023,102600,59065493,820,820,820,820,0
20241023,102500,59065493,820,820,820,820,0
20241023,102400,59065493,820,818,820,818,332
20241023,102300,58793718,818,818,818,814,267
20241023,102200,58575540,819,818,819,818,1000
20241023,102100,57757040,819,819,819,817,1059
20241023,102000,56890760,814,811,814,811,1322
20241023,101900,55814952,811,815,815,811,445
20241023,101800,55453494,815,815,815,815,4
20241023,101700,55450234,812,813,813,812,656
20241023,101600,54916941,811,813,813,811,288
20241023,101500,54682799,813,817,822,812,4587
20241023,101400,50944154,813,813,820,813,10143
20241023,101300,42697229,787,787,787,787,0
20241023,101200,42697229,787,830,830,787,7364
20241023,101100,36700489,836,837,839,830,6733
20241023,101000,31096846,839,839,839,839,0
20241023,100900,31096846,839,839,839,839,45
20241023,100800,31059091,839,838,841,837,454
20241023,100700,30678750,841,841,841,841,1
20241023,100600,30677909,841,841,841,841,0
20241023,100500,30677909,841,841,841,841,0
20241023,100400,30677909,841,841,841,841,0
20241023,100300,30677909,841,841,841,841,3
20241023,100200,30675386,841,841,841,841,0
20241023,100100,30675386,841,841,841,841,0
20241023,100000,30675386,841,841,841,841,0
20241023,095900,30675386,841,841,841,841,0
20241023,095800,30675386,841,840,841,835,1258
20241023,095700,29624005,842,842,842,842,0
20241023,095600,29624005,842,842,842,842,0
20241023,095500,29624005,842,842,842,842,0
20241023,095400,29624005,842,842,842,842,0
20241023,095300,29624005,842,838,842,838,288
20241023,095200,29382525,840,842,842,840,149
20241023,095100,29257363,843,842,843,842,238
20241023,095000,29056923,842,842,842,842,1
20241023,094900,29056081,842,840,842,839,1112
20241023,094800,28120461,842,841,842,841,219
20241023,094700,27936088,842,839,842,836,1138
20241023,094600,26981206,839,839,839,839,97
20241023,094500,26899823,839,835,839,833,233
20241023,094400,26705420,839,838,839,833,190
20241023,094300,26546168,839,838,839,838,48
20241023,094200,26505920,839,839,839,830,1744
20241023,094100,25054376,839,839,839,839,3
20241023,094000,25051859,839,839,839,839,47
20241023,093900,25012426,842,842,842,842,0
20241023,093800,25012426,842,842,842,842,0
20241023,093700,25012426,842,842,842,842,0
20241023,093600,25012426,842,840,842,834,1208
20241023,093500,23998883,840,839,840,839,373
20241023,093400,23685663,840,839,840,839,2494
20241023,093300,21591502,839,839,839,839,0
20241023,093200,21591502,839,839,839,839,55
20241023,093100,21545357,839,839,839,839,0
20241023,093000,21545357,839,837,839,837,106
20241023,092900,21456435,839,838,839,838,180
20241023,092800,21305555,838,834,838,834,97
20241023,092700,21224421,836,836,836,836,66
20241023,092600,21169245,837,837,837,837,119
20241023,092500,21069642,837,838,838,834,396
20241023,092400,20738036,839,835,839,835,2306
20241023,092300,18809752,835,833,835,833,82
20241023,092200,18741416,835,835,835,835,0
20241023,092100,18741416,835,835,835,835,1
20241023,092000,18740581,835,835,835,832,2214
20241023,091900,16897511,835,835,835,835,89
20241023,091800,16823196,835,833,835,833,766
20241023,091700,16184747,833,833,833,833,0
20241023,091600,16184747,833,833,833,833,0
20241023,091500,16184747,833,831,833,830,350
20241023,091400,15893643,833,833,833,833,55
20241023,091300,15847828,833,829,833,829,38
20241023,091200,15816218,833,833,833,833,67
20241023,091100,15760407,831,832,833,831,253
20241023,091000,15549972,833,833,833,832,125
20241023,090900,15445848,833,833,833,833,0
20241023,090800,15445848,833,833,833,833,129
20241023,090700,15338391,833,833,833,830,941
20241023,090600,14556529,833,830,833,825,320
20241023,090500,14291243,824,823,824,823,9225
20241023,090400,6699060,823,825,825,823,4253
20241023,090300,3196290,824,824,824,824,0
20241023,090200,3196290,824,829,829,824,2502
20241023,090100,1129927,829,829,829,829,2
20241023,090000,1128269,829,829,829,829,1361