KissMeData/089230/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200100,99480936,1295,1295,1295,1295,3239
20241024,200000,99480936,1295,1295,1295,1295,0
20241024,195900,99480936,1295,1295,1295,1295,0
20241024,195800,99480936,1295,1295,1295,1295,0
20241024,195700,99480936,1295,1295,1295,1295,0
20241024,195600,99480936,1295,1295,1295,1295,0
20241024,195500,99480936,1295,1295,1295,1295,0
20241024,195400,99480936,1295,1295,1295,1295,0
20241024,195300,99480936,1295,1295,1295,1295,0
20241024,195200,99480936,1295,1295,1295,1295,0
20241024,195100,99480936,1295,1295,1295,1295,0
20241024,195000,99480936,1295,1295,1295,1295,0
20241024,194900,99480936,1295,1295,1295,1295,0
20241024,194800,99480936,1295,1295,1295,1295,0
20241024,194700,99480936,1295,1295,1295,1295,0
20241024,194600,99480936,1295,1295,1295,1295,0
20241024,194500,99480936,1295,1295,1295,1295,0
20241024,194400,99480936,1295,1295,1295,1295,0
20241024,194300,99480936,1295,1295,1295,1295,0
20241024,194200,99480936,1295,1295,1295,1295,0
20241024,194100,99480936,1295,1295,1295,1295,0
20241024,194000,99480936,1295,1295,1295,1295,0
20241024,193900,99480936,1295,1295,1295,1295,0
20241024,193800,99480936,1295,1295,1295,1295,0
20241024,193700,99480936,1295,1295,1295,1295,0
20241024,193600,99480936,1295,1295,1295,1295,0
20241024,193500,99480936,1295,1295,1295,1295,0
20241024,193400,99480936,1295,1295,1295,1295,0
20241024,193300,99480936,1295,1295,1295,1295,0
20241024,193200,99480936,1295,1295,1295,1295,0
20241024,193100,99480936,1295,1295,1295,1295,3239
20241024,193000,99480936,1295,1295,1295,1295,0
20241024,192900,99480936,1295,1295,1295,1295,0
20241024,192800,99480936,1295,1295,1295,1295,0
20241024,192700,99480936,1295,1295,1295,1295,0
20241024,192600,99480936,1295,1295,1295,1295,0
20241024,192500,99480936,1295,1295,1295,1295,0
20241024,192400,99480936,1295,1295,1295,1295,0
20241024,192300,99480936,1295,1295,1295,1295,0
20241024,192200,99480936,1295,1295,1295,1295,0
20241024,192100,99480936,1295,1295,1295,1295,0
20241024,192000,99480936,1295,1295,1295,1295,0
20241024,191900,99480936,1295,1295,1295,1295,0
20241024,191800,99480936,1295,1295,1295,1295,0
20241024,191700,99480936,1295,1295,1295,1295,0
20241024,191600,99480936,1295,1295,1295,1295,0
20241024,191500,99480936,1295,1295,1295,1295,0
20241024,191400,99480936,1295,1295,1295,1295,0
20241024,191300,99480936,1295,1295,1295,1295,0
20241024,191200,99480936,1295,1295,1295,1295,0
20241024,191100,99480936,1295,1295,1295,1295,0
20241024,191000,99480936,1295,1295,1295,1295,0
20241024,190900,99480936,1295,1295,1295,1295,0
20241024,190800,99480936,1295,1295,1295,1295,0
20241024,190700,99480936,1295,1295,1295,1295,0
20241024,190600,99480936,1295,1295,1295,1295,0
20241024,190500,99480936,1295,1295,1295,1295,0
20241024,190400,99480936,1295,1295,1295,1295,0
20241024,190300,99480936,1295,1295,1295,1295,0
20241024,190200,99480936,1295,1295,1295,1295,0
20241024,190100,99480936,1295,1295,1295,1295,3239
20241024,190000,99480936,1295,1295,1295,1295,0
20241024,185900,99480936,1295,1295,1295,1295,0
20241024,185800,99480936,1295,1295,1295,1295,0
20241024,185700,99480936,1295,1295,1295,1295,0
20241024,185600,99480936,1295,1295,1295,1295,0
20241024,185500,99480936,1295,1295,1295,1295,0
20241024,185400,99480936,1295,1295,1295,1295,0
20241024,185300,99480936,1295,1295,1295,1295,0
20241024,185200,99480936,1295,1295,1295,1295,0
20241024,185100,99480936,1295,1295,1295,1295,0
20241024,185000,99480936,1295,1295,1295,1295,0
20241024,184900,99480936,1295,1295,1295,1295,0
20241024,184800,99480936,1295,1295,1295,1295,0
20241024,184700,99480936,1295,1295,1295,1295,0
20241024,184600,99480936,1295,1295,1295,1295,0
20241024,184500,99480936,1295,1295,1295,1295,0
20241024,184400,99480936,1295,1295,1295,1295,0
20241024,184300,99480936,1295,1295,1295,1295,0
20241024,184200,99480936,1295,1295,1295,1295,0
20241024,184100,99480936,1295,1295,1295,1295,0
20241024,184000,99480936,1295,1295,1295,1295,0
20241024,183900,99480936,1295,1295,1295,1295,0
20241024,183800,99480936,1295,1295,1295,1295,0
20241024,183700,99480936,1295,1295,1295,1295,0
20241024,183600,99480936,1295,1295,1295,1295,0
20241024,183500,99480936,1295,1295,1295,1295,0
20241024,183400,99480936,1295,1295,1295,1295,0
20241024,183300,99480936,1295,1295,1295,1295,0
20241024,183200,99480936,1295,1295,1295,1295,0
20241024,183100,99480936,1295,1295,1295,1295,3239
20241024,183000,99480936,1295,1295,1295,1295,0
20241024,182900,99480936,1295,1295,1295,1295,0
20241024,182800,99480936,1295,1295,1295,1295,0
20241024,182700,99480936,1295,1295,1295,1295,0
20241024,182600,99480936,1295,1295,1295,1295,0
20241024,182500,99480936,1295,1295,1295,1295,0
20241024,182400,99480936,1295,1295,1295,1295,0
20241024,182300,99480936,1295,1295,1295,1295,0
20241024,182200,99480936,1295,1295,1295,1295,0
20241024,182100,99480936,1295,1295,1295,1295,0
20241024,182000,99480936,1295,1295,1295,1295,0
20241024,181900,99480936,1295,1295,1295,1295,0
20241024,181800,99480936,1295,1295,1295,1295,0
20241024,181700,99480936,1295,1295,1295,1295,0
20241024,181600,99480936,1295,1295,1295,1295,0
20241024,181500,99480936,1295,1295,1295,1295,0
20241024,181400,99480936,1295,1295,1295,1295,0
20241024,181300,99480936,1295,1295,1295,1295,0
20241024,181200,99480936,1295,1295,1295,1295,0
20241024,181100,99480936,1295,1295,1295,1295,0
20241024,181000,99480936,1295,1295,1295,1295,0
20241024,180900,99480936,1295,1295,1295,1295,0
20241024,180800,99480936,1295,1295,1295,1295,0
20241024,180700,99480936,1295,1295,1295,1295,0
20241024,180600,99480936,1295,1295,1295,1295,0
20241024,180500,99480936,1295,1295,1295,1295,0
20241024,180400,99480936,1295,1295,1295,1295,0
20241024,180300,99480936,1295,1295,1295,1295,0
20241024,180200,99480936,1295,1295,1295,1295,0
20241024,180100,99480936,1295,1295,1295,1295,3239
20241024,180000,99480936,1295,1295,1295,1295,0
20241024,175900,99480936,1295,1295,1295,1295,0
20241024,175800,99480936,1295,1295,1295,1295,0
20241024,175700,99480936,1295,1295,1295,1295,0
20241024,175600,99480936,1295,1295,1295,1295,0
20241024,175500,99480936,1295,1295,1295,1295,0
20241024,175400,99480936,1295,1295,1295,1295,0
20241024,175300,99480936,1295,1295,1295,1295,0
20241024,175200,99480936,1295,1295,1295,1295,0
20241024,175100,99480936,1295,1295,1295,1295,0
20241024,175000,99480936,1295,1295,1295,1295,0
20241024,174900,99480936,1295,1295,1295,1295,0
20241024,174800,99480936,1295,1295,1295,1295,0
20241024,174700,99480936,1295,1295,1295,1295,0
20241024,174600,99480936,1295,1295,1295,1295,0
20241024,174500,99480936,1295,1295,1295,1295,0
20241024,174400,99480936,1295,1295,1295,1295,0
20241024,174300,99480936,1295,1295,1295,1295,0
20241024,174200,99480936,1295,1295,1295,1295,0
20241024,174100,99480936,1295,1295,1295,1295,0
20241024,174000,99480936,1295,1295,1295,1295,0
20241024,173900,99480936,1295,1295,1295,1295,0
20241024,173800,99480936,1295,1295,1295,1295,0
20241024,173700,99480936,1295,1295,1295,1295,0
20241024,173600,99480936,1295,1295,1295,1295,0
20241024,173500,99480936,1295,1295,1295,1295,0
20241024,173400,99480936,1295,1295,1295,1295,0
20241024,173300,99480936,1295,1295,1295,1295,0
20241024,173200,99480936,1295,1295,1295,1295,0
20241024,173100,99480936,1295,1295,1295,1295,3239
20241024,173000,99480936,1295,1295,1295,1295,0
20241024,172900,99480936,1295,1295,1295,1295,0
20241024,172800,99480936,1295,1295,1295,1295,0
20241024,172700,99480936,1295,1295,1295,1295,0
20241024,172600,99480936,1295,1295,1295,1295,0
20241024,172500,99480936,1295,1295,1295,1295,0
20241024,172400,99480936,1295,1295,1295,1295,0
20241024,172300,99480936,1295,1295,1295,1295,0
20241024,172200,99480936,1295,1295,1295,1295,0
20241024,172100,99480936,1295,1295,1295,1295,0
20241024,172000,99480936,1295,1295,1295,1295,0
20241024,171900,99480936,1295,1295,1295,1295,0
20241024,171800,99480936,1295,1295,1295,1295,0
20241024,171700,99480936,1295,1295,1295,1295,0
20241024,171600,99480936,1295,1295,1295,1295,0
20241024,171500,99480936,1295,1295,1295,1295,0
20241024,171400,99480936,1295,1295,1295,1295,0
20241024,171300,99480936,1295,1295,1295,1295,0
20241024,171200,99480936,1295,1295,1295,1295,0
20241024,171100,99480936,1295,1295,1295,1295,0
20241024,171000,99480936,1295,1295,1295,1295,0
20241024,170900,99480936,1295,1295,1295,1295,0
20241024,170800,99480936,1295,1295,1295,1295,0
20241024,170700,99480936,1295,1295,1295,1295,0
20241024,170600,99480936,1295,1295,1295,1295,0
20241024,170500,99480936,1295,1295,1295,1295,0
20241024,170400,99480936,1295,1295,1295,1295,0
20241024,170300,99480936,1295,1295,1295,1295,0
20241024,170200,99480936,1295,1295,1295,1295,0
20241024,170100,99480936,1295,1295,1295,1295,3239
20241024,170000,99480936,1295,1295,1295,1295,0
20241024,165900,99480936,1295,1295,1295,1295,0
20241024,165800,99480936,1295,1295,1295,1295,0
20241024,165700,99480936,1295,1295,1295,1295,0
20241024,165600,99480936,1295,1295,1295,1295,0
20241024,165500,99480936,1295,1295,1295,1295,0
20241024,165400,99480936,1295,1295,1295,1295,0
20241024,165300,99480936,1295,1295,1295,1295,0
20241024,165200,99480936,1295,1295,1295,1295,0
20241024,165100,99480936,1295,1295,1295,1295,0
20241024,165000,99480936,1295,1295,1295,1295,0
20241024,164900,99480936,1295,1295,1295,1295,0
20241024,164800,99480936,1295,1295,1295,1295,0
20241024,164700,99480936,1295,1295,1295,1295,0
20241024,164600,99480936,1295,1295,1295,1295,0
20241024,164500,99480936,1295,1295,1295,1295,0
20241024,164400,99480936,1295,1295,1295,1295,0
20241024,164300,99480936,1295,1295,1295,1295,0
20241024,164200,99480936,1295,1295,1295,1295,0
20241024,164100,99480936,1295,1295,1295,1295,0
20241024,164000,99480936,1295,1295,1295,1295,0
20241024,163900,99480936,1295,1295,1295,1295,0
20241024,163800,99480936,1295,1295,1295,1295,0
20241024,163700,99480936,1295,1295,1295,1295,0
20241024,163600,99480936,1295,1295,1295,1295,0
20241024,163500,99480936,1295,1295,1295,1295,0
20241024,163400,99480936,1295,1295,1295,1295,0
20241024,163300,99480936,1295,1295,1295,1295,0
20241024,163200,99480936,1295,1295,1295,1295,0
20241024,163100,99480936,1295,1295,1295,1295,3239
20241024,163000,99480936,1295,1295,1295,1295,0
20241024,162900,99480936,1295,1295,1295,1295,0
20241024,162800,99480936,1295,1295,1295,1295,0
20241024,162700,99480936,1295,1295,1295,1295,0
20241024,162600,99480936,1295,1295,1295,1295,0
20241024,162500,99480936,1295,1295,1295,1295,0
20241024,162400,99480936,1295,1295,1295,1295,0
20241024,162300,99480936,1295,1295,1295,1295,0
20241024,162200,99480936,1295,1295,1295,1295,0
20241024,162100,99480936,1295,1295,1295,1295,0
20241024,162000,99480936,1295,1295,1295,1295,0
20241024,161900,99480936,1295,1295,1295,1295,0
20241024,161800,99480936,1295,1295,1295,1295,0
20241024,161700,99480936,1295,1295,1295,1295,0
20241024,161600,99480936,1295,1295,1295,1295,0
20241024,161500,99480936,1295,1295,1295,1295,0
20241024,161400,99480936,1295,1295,1295,1295,0
20241024,161300,99480936,1295,1295,1295,1295,0
20241024,161200,99480936,1295,1295,1295,1295,0
20241024,161100,99480936,1295,1295,1295,1295,0
20241024,161000,99480936,1295,1295,1295,1295,0
20241024,160900,99480936,1295,1295,1295,1295,0
20241024,160800,99480936,1295,1295,1295,1295,0
20241024,160700,99480936,1295,1295,1295,1295,0
20241024,160600,99480936,1295,1295,1295,1295,0
20241024,160500,99480936,1295,1295,1295,1295,0
20241024,160400,99480936,1295,1295,1295,1295,0
20241024,160300,99480936,1295,1295,1295,1295,0
20241024,160200,99480936,1295,1295,1295,1295,0
20241024,160100,99480936,1295,1295,1295,1295,3239
20241024,160000,99480936,1295,1295,1295,1295,0
20241024,155900,99480936,1295,1295,1295,1295,0
20241024,155800,99480936,1295,1295,1295,1295,0
20241024,155700,99480936,1295,1295,1295,1295,0
20241024,155600,99480936,1295,1295,1295,1295,0
20241024,155500,99480936,1295,1295,1295,1295,0
20241024,155400,99480936,1295,1295,1295,1295,0
20241024,155300,99480936,1295,1295,1295,1295,0
20241024,155200,99480936,1295,1295,1295,1295,0
20241024,155100,99480936,1295,1295,1295,1295,0
20241024,155000,99480936,1295,1295,1295,1295,0
20241024,154900,99480936,1295,1295,1295,1295,0
20241024,154800,99480936,1295,1295,1295,1295,0
20241024,154700,99480936,1295,1295,1295,1295,0
20241024,154600,99480936,1295,1295,1295,1295,0
20241024,154500,99480936,1295,1295,1295,1295,0
20241024,154400,99480936,1295,1295,1295,1295,0
20241024,154300,99480936,1295,1295,1295,1295,0
20241024,154200,99480936,1295,1295,1295,1295,0
20241024,154100,99480936,1295,1295,1295,1295,0
20241024,154000,99480936,1295,1295,1295,1295,0
20241024,153900,99480936,1295,1295,1295,1295,0
20241024,153800,99480936,1295,1295,1295,1295,0
20241024,153700,99480936,1295,1295,1295,1295,0
20241024,153600,99480936,1295,1295,1295,1295,0
20241024,153500,99480936,1295,1295,1295,1295,0
20241024,153400,99480936,1295,1295,1295,1295,0
20241024,153300,99480936,1295,1295,1295,1295,0
20241024,153200,99480936,1295,1295,1295,1295,0
20241024,153100,99480936,1295,1295,1295,1295,3239
20241024,153000,99480936,1295,1295,1295,1295,3239
20241024,152900,95286431,1298,1298,1298,1298,0
20241024,152800,95286431,1298,1298,1298,1298,0
20241024,152700,95286431,1298,1298,1298,1298,0
20241024,152600,95286431,1298,1298,1298,1298,0
20241024,152500,95286431,1298,1298,1298,1298,0
20241024,152400,95286431,1298,1298,1298,1298,0
20241024,152300,95286431,1298,1298,1298,1298,0
20241024,152200,95286431,1298,1298,1298,1298,0
20241024,152100,95286431,1298,1298,1298,1298,0
20241024,152000,95286431,1298,1298,1298,1298,0
20241024,151900,95286431,1298,1298,1298,1297,3
20241024,151800,95282538,1297,1297,1298,1297,230
20241024,151700,94984226,1300,1300,1300,1300,0
20241024,151600,94984226,1300,1298,1300,1298,2
20241024,151500,94981628,1300,1300,1300,1300,0
20241024,151400,94981628,1300,1298,1300,1298,2
20241024,151300,94979030,1300,1298,1300,1298,12
20241024,151200,94963444,1300,1297,1300,1297,2
20241024,151100,94960847,1295,1306,1306,1295,5853
20241024,151000,87345784,1310,1308,1310,1308,1937
20241024,150900,84808356,1310,1310,1310,1310,0
20241024,150800,84808356,1310,1310,1310,1310,0
20241024,150700,84808356,1310,1308,1310,1308,18
20241024,150600,84784778,1310,1310,1310,1310,0
20241024,150500,84784778,1310,1310,1310,1310,0
20241024,150400,84784778,1310,1310,1310,1310,0
20241024,150300,84784778,1310,1310,1310,1310,0
20241024,150200,84784778,1310,1310,1310,1310,0
20241024,150100,84784778,1310,1307,1310,1307,763
20241024,150000,83785251,1310,1310,1310,1310,0
20241024,145900,83785251,1310,1310,1310,1310,0
20241024,145800,83785251,1310,1310,1310,1310,0
20241024,145700,83785251,1310,1310,1310,1310,0
20241024,145600,83785251,1310,1310,1310,1310,0
20241024,145500,83785251,1310,1310,1310,1310,0
20241024,145400,83785251,1310,1310,1310,1310,0
20241024,145300,83785251,1310,1310,1310,1310,0
20241024,145200,83785251,1310,1310,1310,1310,0
20241024,145100,83785251,1310,1310,1310,1310,0
20241024,145000,83785251,1310,1310,1310,1310,0
20241024,144900,83785251,1310,1310,1310,1310,0
20241024,144800,83785251,1310,1307,1310,1307,3
20241024,144700,83781324,1310,1310,1310,1310,0
20241024,144600,83781324,1310,1306,1310,1306,2
20241024,144500,83778708,1304,1304,1304,1304,0
20241024,144400,83778708,1304,1304,1304,1304,0
20241024,144300,83778708,1304,1304,1304,1304,0
20241024,144200,83778708,1304,1304,1304,1304,0
20241024,144100,83778708,1304,1304,1304,1304,9
20241024,144000,83766972,1310,1310,1310,1310,0
20241024,143900,83766972,1310,1310,1310,1310,0
20241024,143800,83766972,1310,1310,1310,1310,0
20241024,143700,83766972,1310,1310,1310,1310,0
20241024,143600,83766972,1310,1310,1310,1310,0
20241024,143500,83766972,1310,1310,1310,1310,0
20241024,143400,83766972,1310,1310,1310,1310,0
20241024,143300,83766972,1310,1310,1310,1310,0
20241024,143200,83766972,1310,1304,1310,1304,57
20241024,143100,83692528,1310,1310,1310,1310,0
20241024,143000,83692528,1310,1310,1310,1310,0
20241024,142900,83692528,1310,1310,1310,1310,0
20241024,142800,83692528,1310,1310,1310,1310,0
20241024,142700,83692528,1310,1310,1310,1310,0
20241024,142600,83692528,1310,1303,1310,1303,500
20241024,142500,83037540,1310,1310,1310,1310,0
20241024,142400,83037540,1310,1310,1310,1310,0
20241024,142300,83037540,1310,1310,1310,1310,0
20241024,142200,83037540,1310,1303,1310,1303,3
20241024,142100,83033621,1309,1309,1309,1309,0
20241024,142000,83033621,1309,1309,1309,1309,0
20241024,141900,83033621,1309,1309,1309,1309,0
20241024,141800,83033621,1309,1309,1309,1309,0
20241024,141700,83033621,1309,1309,1309,1309,0
20241024,141600,83033621,1309,1309,1309,1309,0
20241024,141500,83033621,1309,1309,1309,1309,400
20241024,141400,82510021,1310,1304,1310,1304,64
20241024,141300,82426427,1310,1310,1310,1310,0
20241024,141200,82426427,1310,1310,1310,1310,0
20241024,141100,82426427,1310,1310,1310,1310,0
20241024,141000,82426427,1310,1310,1310,1310,0
20241024,140900,82426427,1310,1310,1310,1310,0
20241024,140800,82426427,1310,1310,1310,1310,0
20241024,140700,82426427,1310,1310,1310,1310,0
20241024,140600,82426427,1310,1310,1310,1310,0
20241024,140500,82426427,1310,1310,1310,1310,0
20241024,140400,82426427,1310,1309,1310,1309,32
20241024,140300,82384537,1310,1310,1310,1310,0
20241024,140200,82384537,1310,1304,1310,1304,70
20241024,140100,82292907,1310,1310,1310,1310,0
20241024,140000,82292907,1310,1300,1310,1300,3899
20241024,135900,77189460,1300,1300,1300,1300,19
20241024,135800,77164760,1298,1298,1298,1298,0
20241024,135700,77164760,1298,1298,1298,1298,0
20241024,135600,77164760,1298,1298,1298,1298,0
20241024,135500,77164760,1298,1298,1298,1298,0
20241024,135400,77164760,1298,1298,1298,1298,0
20241024,135300,77164760,1298,1298,1298,1298,500
20241024,135200,76515760,1301,1301,1301,1301,0
20241024,135100,76515760,1301,1298,1301,1298,230
20241024,135000,76216533,1297,1297,1297,1297,0
20241024,134900,76216533,1297,1297,1297,1297,0
20241024,134800,76216533,1297,1297,1297,1297,0
20241024,134700,76216533,1297,1297,1297,1297,0
20241024,134600,76216533,1297,1297,1297,1297,0
20241024,134500,76216533,1297,1297,1297,1297,0
20241024,134400,76216533,1297,1297,1297,1297,0
20241024,134300,76216533,1297,1297,1297,1297,0
20241024,134200,76216533,1297,1297,1297,1297,11
20241024,134100,76202266,1297,1297,1297,1297,0
20241024,134000,76202266,1297,1297,1297,1297,0
20241024,133900,76202266,1297,1297,1297,1297,694
20241024,133800,75302148,1295,1295,1295,1295,0
20241024,133700,75302148,1295,1295,1295,1295,0
20241024,133600,75302148,1295,1295,1295,1295,0
20241024,133500,75302148,1295,1295,1295,1295,1000
20241024,133400,74007148,1295,1295,1295,1295,500
20241024,133300,73359648,1294,1294,1294,1294,0
20241024,133200,73359648,1294,1294,1294,1294,0
20241024,133100,73359648,1294,1294,1294,1294,0
20241024,133000,73359648,1294,1294,1294,1294,0
20241024,132900,73359648,1294,1294,1294,1294,0
20241024,132800,73359648,1294,1294,1294,1294,0
20241024,132700,73359648,1294,1293,1294,1293,500
20241024,132600,72712762,1292,1291,1292,1291,437
20241024,132500,72148169,1292,1292,1292,1292,0
20241024,132400,72148169,1292,1291,1292,1291,50
20241024,132300,72083581,1290,1290,1290,1290,0
20241024,132200,72083581,1290,1290,1290,1290,0
20241024,132100,72083581,1290,1289,1290,1289,2
20241024,132000,72081002,1293,1293,1293,1293,0
20241024,131900,72081002,1293,1293,1293,1293,0
20241024,131800,72081002,1293,1293,1293,1293,0
20241024,131700,72081002,1293,1293,1293,1293,1
20241024,131600,72079709,1290,1290,1290,1290,44
20241024,131500,72022949,1290,1290,1290,1290,1
20241024,131400,72021659,1290,1290,1290,1290,0
20241024,131300,72021659,1290,1288,1290,1288,892
20241024,131200,70872545,1288,1288,1288,1288,1501
20241024,131100,68939257,1288,1288,1288,1288,39
20241024,131000,68889025,1288,1291,1291,1285,3192
20241024,130900,64770873,1291,1301,1301,1291,10132
20241024,130800,51616148,1305,1305,1305,1305,0
20241024,130700,51616148,1305,1305,1305,1305,29
20241024,130600,51578303,1304,1300,1304,1300,301
20241024,130500,51185898,1303,1301,1303,1301,278
20241024,130400,50824130,1300,1300,1300,1300,0
20241024,130300,50824130,1300,1300,1300,1300,0
20241024,130200,50824130,1300,1300,1300,1300,0
20241024,130100,50824130,1300,1300,1300,1300,0
20241024,130000,50824130,1300,1300,1300,1300,0
20241024,125900,50824130,1300,1300,1300,1300,0
20241024,125800,50824130,1300,1300,1300,1300,0
20241024,125700,50824130,1300,1300,1300,1300,0
20241024,125600,50824130,1300,1300,1300,1300,40
20241024,125500,50772130,1300,1300,1300,1300,0
20241024,125400,50772130,1300,1300,1300,1300,4
20241024,125300,50766930,1300,1300,1300,1300,0
20241024,125200,50766930,1300,1300,1300,1300,0
20241024,125100,50766930,1300,1300,1300,1300,411
20241024,125000,50232630,1303,1303,1303,1303,0
20241024,124900,50232630,1303,1303,1303,1303,0
20241024,124800,50232630,1303,1303,1303,1303,0
20241024,124700,50232630,1303,1303,1303,1303,0
20241024,124600,50232630,1303,1303,1303,1303,20
20241024,124500,50206570,1303,1303,1303,1303,0
20241024,124400,50206570,1303,1303,1303,1303,40
20241024,124300,50154450,1303,1303,1303,1303,30
20241024,124200,50115360,1303,1303,1303,1303,0
20241024,124100,50115360,1303,1303,1303,1303,0
20241024,124000,50115360,1303,1299,1303,1299,2
20241024,123900,50112758,1303,1303,1303,1303,0
20241024,123800,50112758,1303,1303,1303,1303,0
20241024,123700,50112758,1303,1303,1303,1303,0
20241024,123600,50112758,1303,1303,1303,1303,0
20241024,123500,50112758,1303,1303,1303,1303,0
20241024,123400,50112758,1303,1303,1303,1303,0
20241024,123300,50112758,1303,1303,1303,1303,0
20241024,123200,50112758,1303,1303,1303,1303,1
20241024,123100,50111455,1299,1299,1299,1299,0
20241024,123000,50111455,1299,1299,1299,1299,0
20241024,122900,50111455,1299,1299,1299,1299,0
20241024,122800,50111455,1299,1299,1299,1299,177
20241024,122700,49881532,1300,1300,1300,1300,18
20241024,122600,49858132,1300,1300,1300,1300,0
20241024,122500,49858132,1300,1300,1300,1300,0
20241024,122400,49858132,1300,1300,1300,1300,0
20241024,122300,49858132,1300,1306,1306,1300,5145
20241024,122200,43156518,1307,1307,1307,1307,15
20241024,122100,43136913,1310,1310,1310,1310,0
20241024,122000,43136913,1310,1310,1310,1310,0
20241024,121900,43136913,1310,1310,1310,1310,0
20241024,121800,43136913,1310,1310,1310,1310,0
20241024,121700,43136913,1310,1310,1310,1310,0
20241024,121600,43136913,1310,1310,1310,1310,0
20241024,121500,43136913,1310,1310,1310,1310,0
20241024,121400,43136913,1310,1310,1310,1310,11
20241024,121300,43122503,1310,1310,1310,1310,0
20241024,121200,43122503,1310,1310,1310,1310,1
20241024,121100,43121193,1307,1307,1307,1307,0
20241024,121000,43121193,1307,1307,1307,1307,0
20241024,120900,43121193,1307,1307,1307,1307,0
20241024,120800,43121193,1307,1307,1307,1307,0
20241024,120700,43121193,1307,1307,1307,1307,0
20241024,120600,43121193,1307,1307,1307,1307,1
20241024,120500,43119886,1308,1309,1309,1308,4
20241024,120400,43114652,1310,1310,1310,1310,0
20241024,120300,43114652,1310,1310,1310,1310,1
20241024,120200,43113342,1318,1318,1318,1318,0
20241024,120100,43113342,1318,1318,1318,1318,0
20241024,120000,43113342,1318,1318,1318,1318,0
20241024,115900,43113342,1318,1318,1318,1318,0
20241024,115800,43113342,1318,1318,1318,1318,0
20241024,115700,43113342,1318,1318,1318,1318,0
20241024,115600,43113342,1318,1318,1318,1318,0
20241024,115500,43113342,1318,1318,1318,1318,0
20241024,115400,43113342,1318,1318,1318,1318,0
20241024,115300,43113342,1318,1318,1318,1318,0
20241024,115200,43113342,1318,1318,1318,1318,0
20241024,115100,43113342,1318,1318,1318,1318,0
20241024,115000,43113342,1318,1318,1318,1318,0
20241024,114900,43113342,1318,1318,1318,1318,0
20241024,114800,43113342,1318,1318,1318,1318,0
20241024,114700,43113342,1318,1318,1318,1318,0
20241024,114600,43113342,1318,1308,1318,1308,16
20241024,114500,43092284,1307,1307,1307,1307,0
20241024,114400,43092284,1307,1307,1307,1307,0
20241024,114300,43092284,1307,1307,1307,1307,173
20241024,114200,42866173,1307,1307,1307,1307,0
20241024,114100,42866173,1307,1307,1307,1307,0
20241024,114000,42866173,1307,1307,1307,1307,1
20241024,113900,42864866,1307,1308,1310,1306,57
20241024,113800,42790350,1306,1306,1306,1306,0
20241024,113700,42790350,1306,1306,1306,1306,0
20241024,113600,42790350,1306,1306,1306,1306,0
20241024,113500,42790350,1306,1306,1306,1306,0
20241024,113400,42790350,1306,1306,1306,1306,0
20241024,113300,42790350,1306,1308,1309,1306,27
20241024,113200,42755029,1315,1315,1315,1315,0
20241024,113100,42755029,1315,1309,1315,1308,775
20241024,113000,41740175,1309,1309,1309,1309,0
20241024,112900,41740175,1309,1309,1309,1309,0
20241024,112800,41740175,1309,1309,1309,1309,0
20241024,112700,41740175,1309,1309,1309,1309,0
20241024,112600,41740175,1309,1309,1309,1309,0
20241024,112500,41740175,1309,1309,1309,1309,0
20241024,112400,41740175,1309,1309,1309,1309,0
20241024,112300,41740175,1309,1309,1309,1309,0
20241024,112200,41740175,1309,1309,1309,1309,0
20241024,112100,41740175,1309,1309,1309,1309,0
20241024,112000,41740175,1309,1309,1309,1309,0
20241024,111900,41740175,1309,1309,1309,1309,0
20241024,111800,41740175,1309,1309,1309,1309,0
20241024,111700,41740175,1309,1309,1309,1309,0
20241024,111600,41740175,1309,1309,1309,1309,0
20241024,111500,41740175,1309,1309,1309,1309,0
20241024,111400,41740175,1309,1309,1309,1309,2
20241024,111300,41737557,1306,1306,1306,1306,0
20241024,111200,41737557,1306,1309,1309,1306,40
20241024,111100,41685242,1309,1309,1309,1309,0
20241024,111000,41685242,1309,1309,1309,1309,0
20241024,110900,41685242,1309,1309,1309,1309,0
20241024,110800,41685242,1309,1309,1309,1309,0
20241024,110700,41685242,1309,1309,1309,1309,0
20241024,110600,41685242,1309,1309,1309,1309,0
20241024,110500,41685242,1309,1309,1309,1309,0
20241024,110400,41685242,1309,1309,1309,1309,19
20241024,110300,41660371,1306,1306,1306,1306,0
20241024,110200,41660371,1306,1306,1306,1306,0
20241024,110100,41660371,1306,1306,1306,1306,0
20241024,110000,41660371,1306,1306,1306,1306,0
20241024,105900,41660371,1306,1306,1306,1306,0
20241024,105800,41660371,1306,1306,1306,1306,0
20241024,105700,41660371,1306,1306,1306,1306,0
20241024,105600,41660371,1306,1306,1306,1306,0
20241024,105500,41660371,1306,1306,1306,1306,0
20241024,105400,41660371,1306,1306,1306,1306,9
20241024,105300,41648617,1306,1306,1306,1306,7
20241024,105200,41639475,1308,1308,1308,1308,0
20241024,105100,41639475,1308,1308,1308,1308,0
20241024,105000,41639475,1308,1308,1308,1308,0
20241024,104900,41639475,1308,1308,1308,1308,0
20241024,104800,41639475,1308,1308,1308,1308,0
20241024,104700,41639475,1308,1308,1308,1308,0
20241024,104600,41639475,1308,1308,1308,1308,0
20241024,104500,41639475,1308,1308,1308,1308,1
20241024,104400,41638167,1309,1309,1309,1309,0
20241024,104300,41638167,1309,1309,1309,1309,0
20241024,104200,41638167,1309,1309,1309,1309,0
20241024,104100,41638167,1309,1309,1309,1309,0
20241024,104000,41638167,1309,1309,1309,1309,0
20241024,103900,41638167,1309,1309,1309,1309,0
20241024,103800,41638167,1309,1309,1309,1309,0
20241024,103700,41638167,1309,1309,1309,1309,0
20241024,103600,41638167,1309,1309,1309,1309,0
20241024,103500,41638167,1309,1309,1309,1309,0
20241024,103400,41638167,1309,1309,1309,1309,0
20241024,103300,41638167,1309,1309,1309,1309,37
20241024,103200,41589734,1309,1309,1309,1309,0
20241024,103100,41589734,1309,1309,1309,1309,0
20241024,103000,41589734,1309,1309,1309,1309,0
20241024,102900,41589734,1309,1309,1309,1309,1
20241024,102800,41588425,1307,1307,1307,1307,0
20241024,102700,41588425,1307,1307,1307,1307,0
20241024,102600,41588425,1307,1307,1307,1307,0
20241024,102500,41588425,1307,1307,1307,1307,200
20241024,102400,41327025,1306,1306,1306,1306,0
20241024,102300,41327025,1306,1306,1306,1306,0
20241024,102200,41327025,1306,1306,1306,1306,0
20241024,102100,41327025,1306,1306,1306,1306,0
20241024,102000,41327025,1306,1306,1306,1306,0
20241024,101900,41327025,1306,1306,1306,1306,0
20241024,101800,41327025,1306,1306,1306,1306,0
20241024,101700,41327025,1306,1306,1306,1306,30
20241024,101600,41287845,1306,1306,1306,1306,8
20241024,101500,41277397,1304,1306,1306,1304,25
20241024,101400,41244749,1306,1306,1306,1306,92
20241024,101300,41124597,1306,1306,1306,1306,47
20241024,101200,41063215,1306,1306,1306,1306,37
20241024,101100,41014893,1306,1306,1306,1306,0
20241024,101000,41014893,1306,1304,1306,1304,3
20241024,100900,41010979,1303,1303,1303,1303,0
20241024,100800,41010979,1303,1303,1303,1303,689
20241024,100700,40113212,1303,1303,1303,1303,0
20241024,100600,40113212,1303,1303,1303,1303,19
20241024,100500,40088455,1303,1303,1303,1303,0
20241024,100400,40088455,1303,1303,1303,1303,0
20241024,100300,40088455,1303,1302,1303,1302,2926
20241024,100200,36276294,1302,1302,1302,1302,43
20241024,100100,36220308,1303,1303,1303,1303,5
20241024,100000,36213793,1303,1303,1303,1303,0
20241024,095900,36213793,1303,1302,1303,1302,113
20241024,095800,36066666,1302,1302,1302,1302,1889
20241024,095700,33607188,1302,1302,1302,1302,0
20241024,095600,33607188,1302,1302,1302,1302,0
20241024,095500,33607188,1302,1302,1302,1302,0
20241024,095400,33607188,1302,1302,1302,1302,2000
20241024,095300,31003188,1301,1301,1301,1301,0
20241024,095200,31003188,1301,1301,1301,1301,0
20241024,095100,31003188,1301,1302,1302,1301,603
20241024,095000,30218672,1302,1302,1302,1302,5
20241024,094900,30212162,1302,1302,1302,1302,0
20241024,094800,30212162,1302,1301,1302,1301,500
20241024,094700,29561562,1302,1302,1302,1302,0
20241024,094600,29561562,1302,1302,1302,1302,300
20241024,094500,29170962,1302,1302,1302,1302,0
20241024,094400,29170962,1302,1302,1302,1302,778
20241024,094300,28158006,1303,1303,1303,1303,0
20241024,094200,28158006,1303,1303,1303,1303,10
20241024,094100,28144976,1303,1303,1303,1303,35
20241024,094000,28099371,1303,1303,1303,1303,26
20241024,093900,28065493,1303,1303,1303,1303,10
20241024,093800,28052463,1303,1303,1303,1303,1
20241024,093700,28051160,1303,1303,1303,1303,1000
20241024,093600,26748160,1303,1303,1303,1303,490
20241024,093500,26109690,1303,1302,1303,1302,21
20241024,093400,26082328,1303,1302,1303,1302,59
20241024,093300,26005471,1302,1302,1302,1302,20
20241024,093200,25979431,1302,1301,1302,1301,111
20241024,093100,25834929,1303,1303,1303,1303,0
20241024,093000,25834929,1303,1303,1303,1303,0
20241024,092900,25834929,1303,1303,1303,1303,602
20241024,092800,25050523,1304,1304,1304,1304,0
20241024,092700,25050523,1304,1304,1304,1304,0
20241024,092600,25050523,1304,1304,1304,1304,37
20241024,092500,25002275,1304,1303,1304,1303,6852
20241024,092400,16072559,1304,1304,1304,1304,1
20241024,092300,16071255,1308,1308,1308,1308,0
20241024,092200,16071255,1308,1308,1308,1308,0
20241024,092100,16071255,1308,1308,1308,1308,0
20241024,092000,16071255,1308,1308,1308,1308,0
20241024,091900,16071255,1308,1308,1308,1308,0
20241024,091800,16071255,1308,1308,1308,1308,0
20241024,091700,16071255,1308,1311,1311,1303,6952
20241024,091600,6972663,1315,1315,1315,1315,0
20241024,091500,6972663,1315,1311,1315,1311,1086
20241024,091400,5548913,1311,1311,1311,1311,100
20241024,091300,5417813,1310,1311,1311,1310,182
20241024,091200,5179322,1312,1312,1312,1312,0
20241024,091100,5179322,1312,1312,1312,1312,0
20241024,091000,5179322,1312,1312,1312,1312,5
20241024,090900,5172762,1312,1317,1317,1312,1473
20241024,090800,3236064,1322,1322,1322,1322,0
20241024,090700,3236064,1322,1322,1322,1322,0
20241024,090600,3236064,1322,1322,1322,1322,0
20241024,090500,3236064,1322,1322,1322,1322,0
20241024,090400,3236064,1322,1322,1322,1322,1
20241024,090300,3234742,1330,1330,1330,1330,1
20241024,090200,3233412,1316,1316,1316,1316,0
20241024,090100,3233412,1316,1316,1316,1316,0
20241024,090000,3233412,1316,1316,1316,1316,2457