KissMeData/089470/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200100,238177175,3895,3895,3895,3895,843
20241024,200000,238177175,3895,3895,3895,3895,0
20241024,195900,238177175,3895,3895,3895,3895,0
20241024,195800,238177175,3895,3895,3895,3895,0
20241024,195700,238177175,3895,3895,3895,3895,0
20241024,195600,238177175,3895,3895,3895,3895,0
20241024,195500,238177175,3895,3895,3895,3895,0
20241024,195400,238177175,3895,3895,3895,3895,0
20241024,195300,238177175,3895,3895,3895,3895,0
20241024,195200,238177175,3895,3895,3895,3895,0
20241024,195100,238177175,3895,3895,3895,3895,0
20241024,195000,238177175,3895,3895,3895,3895,0
20241024,194900,238177175,3895,3895,3895,3895,0
20241024,194800,238177175,3895,3895,3895,3895,0
20241024,194700,238177175,3895,3895,3895,3895,0
20241024,194600,238177175,3895,3895,3895,3895,0
20241024,194500,238177175,3895,3895,3895,3895,0
20241024,194400,238177175,3895,3895,3895,3895,0
20241024,194300,238177175,3895,3895,3895,3895,0
20241024,194200,238177175,3895,3895,3895,3895,0
20241024,194100,238177175,3895,3895,3895,3895,0
20241024,194000,238177175,3895,3895,3895,3895,0
20241024,193900,238177175,3895,3895,3895,3895,0
20241024,193800,238177175,3895,3895,3895,3895,0
20241024,193700,238177175,3895,3895,3895,3895,0
20241024,193600,238177175,3895,3895,3895,3895,0
20241024,193500,238177175,3895,3895,3895,3895,0
20241024,193400,238177175,3895,3895,3895,3895,0
20241024,193300,238177175,3895,3895,3895,3895,0
20241024,193200,238177175,3895,3895,3895,3895,0
20241024,193100,238177175,3895,3895,3895,3895,843
20241024,193000,238177175,3895,3895,3895,3895,0
20241024,192900,238177175,3895,3895,3895,3895,0
20241024,192800,238177175,3895,3895,3895,3895,0
20241024,192700,238177175,3895,3895,3895,3895,0
20241024,192600,238177175,3895,3895,3895,3895,0
20241024,192500,238177175,3895,3895,3895,3895,0
20241024,192400,238177175,3895,3895,3895,3895,0
20241024,192300,238177175,3895,3895,3895,3895,0
20241024,192200,238177175,3895,3895,3895,3895,0
20241024,192100,238177175,3895,3895,3895,3895,0
20241024,192000,238177175,3895,3895,3895,3895,0
20241024,191900,238177175,3895,3895,3895,3895,0
20241024,191800,238177175,3895,3895,3895,3895,0
20241024,191700,238177175,3895,3895,3895,3895,0
20241024,191600,238177175,3895,3895,3895,3895,0
20241024,191500,238177175,3895,3895,3895,3895,0
20241024,191400,238177175,3895,3895,3895,3895,0
20241024,191300,238177175,3895,3895,3895,3895,0
20241024,191200,238177175,3895,3895,3895,3895,0
20241024,191100,238177175,3895,3895,3895,3895,0
20241024,191000,238177175,3895,3895,3895,3895,0
20241024,190900,238177175,3895,3895,3895,3895,0
20241024,190800,238177175,3895,3895,3895,3895,0
20241024,190700,238177175,3895,3895,3895,3895,0
20241024,190600,238177175,3895,3895,3895,3895,0
20241024,190500,238177175,3895,3895,3895,3895,0
20241024,190400,238177175,3895,3895,3895,3895,0
20241024,190300,238177175,3895,3895,3895,3895,0
20241024,190200,238177175,3895,3895,3895,3895,0
20241024,190100,238177175,3895,3895,3895,3895,843
20241024,190000,238177175,3895,3895,3895,3895,0
20241024,185900,238177175,3895,3895,3895,3895,0
20241024,185800,238177175,3895,3895,3895,3895,0
20241024,185700,238177175,3895,3895,3895,3895,0
20241024,185600,238177175,3895,3895,3895,3895,0
20241024,185500,238177175,3895,3895,3895,3895,0
20241024,185400,238177175,3895,3895,3895,3895,0
20241024,185300,238177175,3895,3895,3895,3895,0
20241024,185200,238177175,3895,3895,3895,3895,0
20241024,185100,238177175,3895,3895,3895,3895,0
20241024,185000,238177175,3895,3895,3895,3895,0
20241024,184900,238177175,3895,3895,3895,3895,0
20241024,184800,238177175,3895,3895,3895,3895,0
20241024,184700,238177175,3895,3895,3895,3895,0
20241024,184600,238177175,3895,3895,3895,3895,0
20241024,184500,238177175,3895,3895,3895,3895,0
20241024,184400,238177175,3895,3895,3895,3895,0
20241024,184300,238177175,3895,3895,3895,3895,0
20241024,184200,238177175,3895,3895,3895,3895,0
20241024,184100,238177175,3895,3895,3895,3895,0
20241024,184000,238177175,3895,3895,3895,3895,0
20241024,183900,238177175,3895,3895,3895,3895,0
20241024,183800,238177175,3895,3895,3895,3895,0
20241024,183700,238177175,3895,3895,3895,3895,0
20241024,183600,238177175,3895,3895,3895,3895,0
20241024,183500,238177175,3895,3895,3895,3895,0
20241024,183400,238177175,3895,3895,3895,3895,0
20241024,183300,238177175,3895,3895,3895,3895,0
20241024,183200,238177175,3895,3895,3895,3895,0
20241024,183100,238177175,3895,3895,3895,3895,843
20241024,183000,238177175,3895,3895,3895,3895,0
20241024,182900,238177175,3895,3895,3895,3895,0
20241024,182800,238177175,3895,3895,3895,3895,0
20241024,182700,238177175,3895,3895,3895,3895,0
20241024,182600,238177175,3895,3895,3895,3895,0
20241024,182500,238177175,3895,3895,3895,3895,0
20241024,182400,238177175,3895,3895,3895,3895,0
20241024,182300,238177175,3895,3895,3895,3895,0
20241024,182200,238177175,3895,3895,3895,3895,0
20241024,182100,238177175,3895,3895,3895,3895,0
20241024,182000,238177175,3895,3895,3895,3895,0
20241024,181900,238177175,3895,3895,3895,3895,0
20241024,181800,238177175,3895,3895,3895,3895,0
20241024,181700,238177175,3895,3895,3895,3895,0
20241024,181600,238177175,3895,3895,3895,3895,0
20241024,181500,238177175,3895,3895,3895,3895,0
20241024,181400,238177175,3895,3895,3895,3895,0
20241024,181300,238177175,3895,3895,3895,3895,0
20241024,181200,238177175,3895,3895,3895,3895,0
20241024,181100,238177175,3895,3895,3895,3895,0
20241024,181000,238177175,3895,3895,3895,3895,0
20241024,180900,238177175,3895,3895,3895,3895,0
20241024,180800,238177175,3895,3895,3895,3895,0
20241024,180700,238177175,3895,3895,3895,3895,0
20241024,180600,238177175,3895,3895,3895,3895,0
20241024,180500,238177175,3895,3895,3895,3895,0
20241024,180400,238177175,3895,3895,3895,3895,0
20241024,180300,238177175,3895,3895,3895,3895,0
20241024,180200,238177175,3895,3895,3895,3895,0
20241024,180100,238177175,3895,3895,3895,3895,843
20241024,180000,238177175,3895,3895,3895,3895,0
20241024,175900,238177175,3895,3895,3895,3895,0
20241024,175800,238177175,3895,3895,3895,3895,0
20241024,175700,238177175,3895,3895,3895,3895,0
20241024,175600,238177175,3895,3895,3895,3895,0
20241024,175500,238177175,3895,3895,3895,3895,0
20241024,175400,238177175,3895,3895,3895,3895,0
20241024,175300,238177175,3895,3895,3895,3895,0
20241024,175200,238177175,3895,3895,3895,3895,0
20241024,175100,238177175,3895,3895,3895,3895,0
20241024,175000,238177175,3895,3895,3895,3895,0
20241024,174900,238177175,3895,3895,3895,3895,0
20241024,174800,238177175,3895,3895,3895,3895,0
20241024,174700,238177175,3895,3895,3895,3895,0
20241024,174600,238177175,3895,3895,3895,3895,0
20241024,174500,238177175,3895,3895,3895,3895,0
20241024,174400,238177175,3895,3895,3895,3895,0
20241024,174300,238177175,3895,3895,3895,3895,0
20241024,174200,238177175,3895,3895,3895,3895,0
20241024,174100,238177175,3895,3895,3895,3895,0
20241024,174000,238177175,3895,3895,3895,3895,0
20241024,173900,238177175,3895,3895,3895,3895,0
20241024,173800,238177175,3895,3895,3895,3895,0
20241024,173700,238177175,3895,3895,3895,3895,0
20241024,173600,238177175,3895,3895,3895,3895,0
20241024,173500,238177175,3895,3895,3895,3895,0
20241024,173400,238177175,3895,3895,3895,3895,0
20241024,173300,238177175,3895,3895,3895,3895,0
20241024,173200,238177175,3895,3895,3895,3895,0
20241024,173100,238177175,3895,3895,3895,3895,843
20241024,173000,238177175,3895,3895,3895,3895,0
20241024,172900,238177175,3895,3895,3895,3895,0
20241024,172800,238177175,3895,3895,3895,3895,0
20241024,172700,238177175,3895,3895,3895,3895,0
20241024,172600,238177175,3895,3895,3895,3895,0
20241024,172500,238177175,3895,3895,3895,3895,0
20241024,172400,238177175,3895,3895,3895,3895,0
20241024,172300,238177175,3895,3895,3895,3895,0
20241024,172200,238177175,3895,3895,3895,3895,0
20241024,172100,238177175,3895,3895,3895,3895,0
20241024,172000,238177175,3895,3895,3895,3895,0
20241024,171900,238177175,3895,3895,3895,3895,0
20241024,171800,238177175,3895,3895,3895,3895,0
20241024,171700,238177175,3895,3895,3895,3895,0
20241024,171600,238177175,3895,3895,3895,3895,0
20241024,171500,238177175,3895,3895,3895,3895,0
20241024,171400,238177175,3895,3895,3895,3895,0
20241024,171300,238177175,3895,3895,3895,3895,0
20241024,171200,238177175,3895,3895,3895,3895,0
20241024,171100,238177175,3895,3895,3895,3895,0
20241024,171000,238177175,3895,3895,3895,3895,0
20241024,170900,238177175,3895,3895,3895,3895,0
20241024,170800,238177175,3895,3895,3895,3895,0
20241024,170700,238177175,3895,3895,3895,3895,0
20241024,170600,238177175,3895,3895,3895,3895,0
20241024,170500,238177175,3895,3895,3895,3895,0
20241024,170400,238177175,3895,3895,3895,3895,0
20241024,170300,238177175,3895,3895,3895,3895,0
20241024,170200,238177175,3895,3895,3895,3895,0
20241024,170100,238177175,3895,3895,3895,3895,843
20241024,170000,238177175,3895,3895,3895,3895,0
20241024,165900,238177175,3895,3895,3895,3895,0
20241024,165800,238177175,3895,3895,3895,3895,0
20241024,165700,238177175,3895,3895,3895,3895,0
20241024,165600,238177175,3895,3895,3895,3895,0
20241024,165500,238177175,3895,3895,3895,3895,0
20241024,165400,238177175,3895,3895,3895,3895,0
20241024,165300,238177175,3895,3895,3895,3895,0
20241024,165200,238177175,3895,3895,3895,3895,0
20241024,165100,238177175,3895,3895,3895,3895,0
20241024,165000,238177175,3895,3895,3895,3895,0
20241024,164900,238177175,3895,3895,3895,3895,0
20241024,164800,238177175,3895,3895,3895,3895,0
20241024,164700,238177175,3895,3895,3895,3895,0
20241024,164600,238177175,3895,3895,3895,3895,0
20241024,164500,238177175,3895,3895,3895,3895,0
20241024,164400,238177175,3895,3895,3895,3895,0
20241024,164300,238177175,3895,3895,3895,3895,0
20241024,164200,238177175,3895,3895,3895,3895,0
20241024,164100,238177175,3895,3895,3895,3895,0
20241024,164000,238177175,3895,3895,3895,3895,0
20241024,163900,238177175,3895,3895,3895,3895,0
20241024,163800,238177175,3895,3895,3895,3895,0
20241024,163700,238177175,3895,3895,3895,3895,0
20241024,163600,238177175,3895,3895,3895,3895,0
20241024,163500,238177175,3895,3895,3895,3895,0
20241024,163400,238177175,3895,3895,3895,3895,0
20241024,163300,238177175,3895,3895,3895,3895,0
20241024,163200,238177175,3895,3895,3895,3895,0
20241024,163100,238177175,3895,3895,3895,3895,843
20241024,163000,238177175,3895,3895,3895,3895,0
20241024,162900,238177175,3895,3895,3895,3895,0
20241024,162800,238177175,3895,3895,3895,3895,0
20241024,162700,238177175,3895,3895,3895,3895,0
20241024,162600,238177175,3895,3895,3895,3895,0
20241024,162500,238177175,3895,3895,3895,3895,0
20241024,162400,238177175,3895,3895,3895,3895,0
20241024,162300,238177175,3895,3895,3895,3895,0
20241024,162200,238177175,3895,3895,3895,3895,0
20241024,162100,238177175,3895,3895,3895,3895,0
20241024,162000,238177175,3895,3895,3895,3895,0
20241024,161900,238177175,3895,3895,3895,3895,0
20241024,161800,238177175,3895,3895,3895,3895,0
20241024,161700,238177175,3895,3895,3895,3895,0
20241024,161600,238177175,3895,3895,3895,3895,0
20241024,161500,238177175,3895,3895,3895,3895,0
20241024,161400,238177175,3895,3895,3895,3895,0
20241024,161300,238177175,3895,3895,3895,3895,0
20241024,161200,238177175,3895,3895,3895,3895,0
20241024,161100,238177175,3895,3895,3895,3895,0
20241024,161000,238177175,3895,3895,3895,3895,0
20241024,160900,238177175,3895,3895,3895,3895,0
20241024,160800,238177175,3895,3895,3895,3895,0
20241024,160700,238177175,3895,3895,3895,3895,0
20241024,160600,238177175,3895,3895,3895,3895,0
20241024,160500,238177175,3895,3895,3895,3895,0
20241024,160400,238177175,3895,3895,3895,3895,0
20241024,160300,238177175,3895,3895,3895,3895,0
20241024,160200,238177175,3895,3895,3895,3895,0
20241024,160100,238177175,3895,3895,3895,3895,843
20241024,160000,238177175,3895,3895,3895,3895,0
20241024,155900,238177175,3895,3895,3895,3895,0
20241024,155800,238177175,3895,3895,3895,3895,0
20241024,155700,238177175,3895,3895,3895,3895,0
20241024,155600,238177175,3895,3895,3895,3895,0
20241024,155500,238177175,3895,3895,3895,3895,0
20241024,155400,238177175,3895,3895,3895,3895,0
20241024,155300,238177175,3895,3895,3895,3895,0
20241024,155200,238177175,3895,3895,3895,3895,0
20241024,155100,238177175,3895,3895,3895,3895,0
20241024,155000,238177175,3895,3895,3895,3895,0
20241024,154900,238177175,3895,3895,3895,3895,0
20241024,154800,238177175,3895,3895,3895,3895,0
20241024,154700,238177175,3895,3895,3895,3895,0
20241024,154600,238177175,3895,3895,3895,3895,0
20241024,154500,238177175,3895,3895,3895,3895,0
20241024,154400,238177175,3895,3895,3895,3895,0
20241024,154300,238177175,3895,3895,3895,3895,0
20241024,154200,238177175,3895,3895,3895,3895,0
20241024,154100,238177175,3895,3895,3895,3895,0
20241024,154000,238177175,3895,3895,3895,3895,0
20241024,153900,238177175,3895,3895,3895,3895,0
20241024,153800,238177175,3895,3895,3895,3895,0
20241024,153700,238177175,3895,3895,3895,3895,0
20241024,153600,238177175,3895,3895,3895,3895,0
20241024,153500,238177175,3895,3895,3895,3895,0
20241024,153400,238177175,3895,3895,3895,3895,0
20241024,153300,238177175,3895,3895,3895,3895,0
20241024,153200,238177175,3895,3895,3895,3895,0
20241024,153100,238177175,3895,3895,3895,3895,843
20241024,153000,238177175,3895,3895,3895,3895,843
20241024,152900,234893690,3905,3905,3905,3905,0
20241024,152800,234893690,3905,3905,3905,3905,0
20241024,152700,234893690,3905,3905,3905,3905,0
20241024,152600,234893690,3905,3905,3905,3905,0
20241024,152500,234893690,3905,3905,3905,3905,0
20241024,152400,234893690,3905,3905,3905,3905,0
20241024,152300,234893690,3905,3905,3905,3905,0
20241024,152200,234893690,3905,3905,3905,3905,0
20241024,152100,234893690,3905,3905,3905,3905,0
20241024,152000,234893690,3905,3905,3905,3905,0
20241024,151900,234893690,3905,3905,3905,3905,200
20241024,151800,234112690,3905,3905,3905,3905,0
20241024,151700,234112690,3905,3905,3905,3905,3
20241024,151600,234100975,3905,3905,3905,3905,0
20241024,151500,234100975,3905,3905,3905,3905,0
20241024,151400,234100975,3905,3900,3905,3900,91
20241024,151300,233746065,3900,3900,3900,3900,0
20241024,151200,233746065,3900,3900,3900,3900,0
20241024,151100,233746065,3900,3900,3900,3900,300
20241024,151000,232576065,3900,3900,3900,3900,0
20241024,150900,232576065,3900,3900,3900,3900,0
20241024,150800,232576065,3900,3900,3900,3900,101
20241024,150700,232182165,3895,3900,3900,3895,109
20241024,150600,231757110,3900,3900,3900,3900,100
20241024,150500,231367110,3895,3895,3895,3895,2
20241024,150400,231359320,3900,3900,3900,3900,0
20241024,150300,231359320,3900,3900,3900,3900,1
20241024,150200,231355420,3895,3895,3895,3895,0
20241024,150100,231355420,3895,3895,3895,3895,0
20241024,150000,231355420,3895,3895,3895,3895,25
20241024,145900,231258045,3895,3895,3895,3895,0
20241024,145800,231258045,3895,3895,3895,3895,0
20241024,145700,231258045,3895,3895,3895,3895,0
20241024,145600,231258045,3895,3895,3895,3890,580
20241024,145500,228999615,3900,3900,3900,3900,0
20241024,145400,228999615,3900,3900,3900,3900,35
20241024,145300,228863115,3900,3900,3900,3900,0
20241024,145200,228863115,3900,3900,3900,3900,1
20241024,145100,228859215,3900,3900,3900,3900,2
20241024,145000,228851415,3900,3900,3900,3900,3
20241024,144900,228839715,3895,3895,3895,3895,0
20241024,144800,228839715,3895,3895,3895,3895,1178
20241024,144700,224251405,3900,3900,3900,3900,0
20241024,144600,224251405,3900,3900,3900,3900,47
20241024,144500,224068105,3905,3905,3905,3905,0
20241024,144400,224068105,3905,3905,3905,3905,0
20241024,144300,224068105,3905,3905,3905,3905,7
20241024,144200,224040770,3900,3900,3900,3900,540
20241024,144100,221934770,3900,3900,3900,3900,0
20241024,144000,221934770,3900,3900,3900,3900,0
20241024,143900,221934770,3900,3900,3900,3900,0
20241024,143800,221934770,3900,3900,3900,3900,350
20241024,143700,220569770,3900,3895,3900,3895,303
20241024,143600,219389580,3895,3895,3895,3895,0
20241024,143500,219389580,3895,3895,3895,3895,0
20241024,143400,219389580,3895,3895,3895,3895,0
20241024,143300,219389580,3895,3895,3895,3895,0
20241024,143200,219389580,3895,3895,3895,3895,0
20241024,143100,219389580,3895,3895,3895,3895,1
20241024,143000,219385685,3890,3895,3895,3890,143
20241024,142900,218829335,3890,3895,3895,3890,2298
20241024,142800,209886610,3895,3905,3905,3895,494
20241024,142700,207961375,3900,3900,3900,3900,1
20241024,142600,207957475,3915,3905,3915,3895,4001
20241024,142500,192346045,3910,3915,3915,3910,3000
20241024,142400,180610800,3920,3920,3920,3920,1
20241024,142300,180606880,3920,3920,3920,3920,843
20241024,142200,177302320,3925,3925,3925,3925,101
20241024,142100,176905895,3925,3925,3930,3925,1013
20241024,142000,172925370,3930,3930,3930,3930,0
20241024,141900,172925370,3930,3930,3930,3930,0
20241024,141800,172925370,3930,3930,3930,3930,0
20241024,141700,172925370,3930,3930,3930,3930,0
20241024,141600,172925370,3930,3930,3930,3930,0
20241024,141500,172925370,3930,3930,3930,3930,0
20241024,141400,172925370,3930,3930,3930,3930,0
20241024,141300,172925370,3930,3930,3930,3930,0
20241024,141200,172925370,3930,3930,3930,3930,0
20241024,141100,172925370,3930,3930,3930,3930,0
20241024,141000,172925370,3930,3930,3930,3930,0
20241024,140900,172925370,3930,3930,3930,3930,2
20241024,140800,172917510,3930,3930,3930,3930,0
20241024,140700,172917510,3930,3930,3930,3930,2
20241024,140600,172909650,3925,3925,3925,3925,15
20241024,140500,172850775,3930,3930,3930,3930,0
20241024,140400,172850775,3930,3940,3940,3930,21
20241024,140300,172768055,3930,3930,3930,3930,2
20241024,140200,172760195,3930,3930,3930,3930,5
20241024,140100,172740545,3935,3935,3935,3935,3
20241024,140000,172728740,3940,3940,3940,3940,0
20241024,135900,172728740,3940,3940,3940,3940,0
20241024,135800,172728740,3940,3940,3940,3940,0
20241024,135700,172728740,3940,3940,3940,3940,0
20241024,135600,172728740,3940,3940,3940,3940,0
20241024,135500,172728740,3940,3940,3940,3940,0
20241024,135400,172728740,3940,3940,3940,3940,1
20241024,135300,172724800,3935,3935,3935,3935,0
20241024,135200,172724800,3935,3935,3935,3935,0
20241024,135100,172724800,3935,3935,3935,3935,1
20241024,135000,172720865,3930,3930,3930,3930,0
20241024,134900,172720865,3930,3930,3930,3930,0
20241024,134800,172720865,3930,3930,3930,3930,0
20241024,134700,172720865,3930,3930,3930,3930,0
20241024,134600,172720865,3930,3930,3930,3930,401
20241024,134500,171144935,3930,3930,3930,3925,37
20241024,134400,170999530,3920,3920,3920,3920,0
20241024,134300,170999530,3920,3920,3920,3920,0
20241024,134200,170999530,3920,3920,3920,3920,0
20241024,134100,170999530,3920,3935,3935,3920,530
20241024,134000,168921050,3925,3925,3925,3925,0
20241024,133900,168921050,3925,3925,3925,3925,0
20241024,133800,168921050,3925,3925,3925,3925,0
20241024,133700,168921050,3925,3935,3935,3925,452
20241024,133600,167146415,3940,3940,3940,3940,0
20241024,133500,167146415,3940,3935,3940,3935,4
20241024,133400,167130670,3940,3945,3945,3940,3
20241024,133300,167118845,3940,3940,3940,3940,1
20241024,133200,167114905,3945,3945,3945,3945,0
20241024,133100,167114905,3945,3945,3945,3945,0
20241024,133000,167114905,3945,3945,3945,3945,47
20241024,132900,166929490,3945,3945,3945,3945,0
20241024,132800,166929490,3945,3945,3945,3945,0
20241024,132700,166929490,3945,3945,3945,3945,0
20241024,132600,166929490,3945,3945,3945,3945,0
20241024,132500,166929490,3945,3945,3945,3945,0
20241024,132400,166929490,3945,3945,3945,3945,0
20241024,132300,166929490,3945,3945,3945,3945,0
20241024,132200,166929490,3945,3945,3945,3945,0
20241024,132100,166929490,3945,3945,3945,3945,0
20241024,132000,166929490,3945,3945,3945,3945,0
20241024,131900,166929490,3945,3945,3945,3945,0
20241024,131800,166929490,3945,3945,3945,3945,0
20241024,131700,166929490,3945,3945,3945,3945,0
20241024,131600,166929490,3945,3945,3945,3945,0
20241024,131500,166929490,3945,3945,3945,3945,0
20241024,131400,166929490,3945,3945,3945,3945,5
20241024,131300,166909765,3945,3935,3945,3935,584
20241024,131200,164611250,3935,3935,3935,3935,0
20241024,131100,164611250,3935,3935,3935,3935,0
20241024,131000,164611250,3935,3935,3935,3935,1
20241024,130900,164607315,3945,3945,3945,3945,0
20241024,130800,164607315,3945,3945,3945,3945,0
20241024,130700,164607315,3945,3945,3945,3945,0
20241024,130600,164607315,3945,3945,3945,3945,0
20241024,130500,164607315,3945,3945,3945,3945,0
20241024,130400,164607315,3945,3940,3945,3930,32
20241024,130300,164481450,3945,3945,3945,3945,0
20241024,130200,164481450,3945,3945,3945,3945,0
20241024,130100,164481450,3945,3945,3945,3945,0
20241024,130000,164481450,3945,3945,3945,3945,0
20241024,125900,164481450,3945,3945,3945,3945,0
20241024,125800,164481450,3945,3945,3945,3945,0
20241024,125700,164481450,3945,3945,3945,3945,0
20241024,125600,164481450,3945,3945,3945,3945,0
20241024,125500,164481450,3945,3945,3945,3945,0
20241024,125400,164481450,3945,3945,3945,3945,6
20241024,125300,164457780,3945,3945,3945,3945,5
20241024,125200,164438055,3945,3945,3945,3945,0
20241024,125100,164438055,3945,3945,3945,3945,0
20241024,125000,164438055,3945,3940,3945,3940,4
20241024,124900,164422285,3940,3945,3945,3940,6
20241024,124800,164398635,3945,3935,3945,3930,7
20241024,124700,164371085,3930,3940,3940,3930,3
20241024,124600,164359280,3945,3945,3945,3945,0
20241024,124500,164359280,3945,3945,3945,3945,1
20241024,124400,164355335,3945,3945,3945,3945,0
20241024,124300,164355335,3945,3945,3945,3945,1
20241024,124200,164351390,3945,3945,3945,3945,0
20241024,124100,164351390,3945,3945,3945,3945,0
20241024,124000,164351390,3945,3945,3945,3945,0
20241024,123900,164351390,3945,3945,3945,3945,0
20241024,123800,164351390,3945,3945,3945,3945,1
20241024,123700,164347445,3935,3940,3940,3935,8
20241024,123600,164315930,3940,3940,3940,3940,7
20241024,123500,164288350,3935,3935,3935,3935,0
20241024,123400,164288350,3935,3940,3940,3935,403
20241024,123300,162702540,3935,3935,3935,3935,0
20241024,123200,162702540,3935,3935,3935,3935,0
20241024,123100,162702540,3935,3940,3940,3935,100
20241024,123000,162309030,3940,3940,3940,3940,0
20241024,122900,162309030,3940,3940,3940,3940,0
20241024,122800,162309030,3940,3950,3950,3940,57
20241024,122700,162084390,3950,3950,3950,3950,0
20241024,122600,162084390,3950,3950,3950,3950,35
20241024,122500,161946140,3950,3950,3950,3950,0
20241024,122400,161946140,3950,3940,3950,3940,2
20241024,122300,161938250,3945,3945,3945,3945,0
20241024,122200,161938250,3945,3940,3945,3940,601
20241024,122100,159570305,3940,3940,3940,3940,0
20241024,122000,159570305,3940,3940,3940,3935,19
20241024,121900,159495455,3940,3940,3940,3940,0
20241024,121800,159495455,3940,3940,3940,3940,26
20241024,121700,159393015,3930,3935,3935,3930,290
20241024,121600,158253090,3945,3945,3945,3945,1
20241024,121500,158249145,3945,3945,3945,3945,0
20241024,121400,158249145,3945,3945,3945,3945,167
20241024,121300,157590330,3950,3950,3950,3950,1
20241024,121200,157586380,3950,3950,3950,3950,1
20241024,121100,157582430,3960,3955,3960,3955,457
20241024,121000,155773675,3955,3955,3955,3955,0
20241024,120900,155773675,3955,3955,3955,3955,145
20241024,120800,155200200,3960,3960,3960,3960,0
20241024,120700,155200200,3960,3960,3960,3960,0
20241024,120600,155200200,3960,3960,3960,3960,11
20241024,120500,155156640,3955,3955,3955,3955,89
20241024,120400,154804645,3950,3950,3950,3950,0
20241024,120300,154804645,3950,3940,3950,3940,2227
20241024,120200,146026125,3940,3940,3940,3940,0
20241024,120100,146026125,3940,3940,3940,3940,0
20241024,120000,146026125,3940,3940,3940,3940,0
20241024,115900,146026125,3940,3940,3940,3940,0
20241024,115800,146026125,3940,3940,3940,3940,0
20241024,115700,146026125,3940,3940,3940,3940,0
20241024,115600,146026125,3940,3940,3940,3940,0
20241024,115500,146026125,3940,3940,3940,3940,0
20241024,115400,146026125,3940,3940,3940,3940,0
20241024,115300,146026125,3940,3940,3940,3940,0
20241024,115200,146026125,3940,3940,3940,3940,2
20241024,115100,146018245,3940,3940,3940,3940,3
20241024,115000,146006425,3940,3940,3940,3940,0
20241024,114900,146006425,3940,3940,3940,3940,0
20241024,114800,146006425,3940,3940,3940,3940,0
20241024,114700,146006425,3940,3940,3940,3940,0
20241024,114600,146006425,3940,3940,3940,3940,1
20241024,114500,146002485,3935,3935,3935,3935,0
20241024,114400,146002485,3935,3935,3935,3935,0
20241024,114300,146002485,3935,3935,3935,3935,0
20241024,114200,146002485,3935,3935,3935,3935,0
20241024,114100,146002485,3935,3935,3935,3935,0
20241024,114000,146002485,3935,3935,3935,3935,0
20241024,113900,146002485,3935,3935,3935,3935,0
20241024,113800,146002485,3935,3940,3940,3935,1000
20241024,113700,142066040,3950,3950,3950,3950,0
20241024,113600,142066040,3950,3945,3950,3940,623
20241024,113500,139605810,3945,3945,3945,3945,0
20241024,113400,139605810,3945,3945,3945,3945,0
20241024,113300,139605810,3945,3945,3945,3945,63
20241024,113200,139357275,3945,3945,3945,3945,0
20241024,113100,139357275,3945,3945,3945,3945,0
20241024,113000,139357275,3945,3945,3945,3945,1
20241024,112900,139353330,3945,3945,3945,3945,2
20241024,112800,139345440,3945,3945,3945,3945,0
20241024,112700,139345440,3945,3945,3945,3945,227
20241024,112600,138449925,3945,3945,3945,3945,0
20241024,112500,138449925,3945,3950,3950,3940,4938
20241024,112400,118946120,3960,3960,3960,3960,0
20241024,112300,118946120,3960,3960,3960,3960,0
20241024,112200,118946120,3960,3960,3960,3960,0
20241024,112100,118946120,3960,3960,3960,3960,0
20241024,112000,118946120,3960,3960,3960,3960,0
20241024,111900,118946120,3960,3955,3960,3955,901
20241024,111800,115382365,3955,3955,3955,3955,0
20241024,111700,115382365,3955,3955,3955,3955,0
20241024,111600,115382365,3955,3955,3955,3955,0
20241024,111500,115382365,3955,3950,3955,3950,321
20241024,111400,114114410,3950,3950,3950,3950,0
20241024,111300,114114410,3950,3950,3950,3950,0
20241024,111200,114114410,3950,3950,3950,3950,0
20241024,111100,114114410,3950,3950,3950,3950,5
20241024,111000,114094660,3950,3950,3950,3950,2
20241024,110900,114086760,3950,3950,3950,3950,35
20241024,110800,113948510,3945,3945,3945,3945,0
20241024,110700,113948510,3945,3945,3945,3945,0
20241024,110600,113948510,3945,3945,3945,3945,0
20241024,110500,113948510,3945,3945,3945,3945,4
20241024,110400,113932730,3950,3950,3950,3950,1480
20241024,110300,108086730,3960,3960,3960,3960,0
20241024,110200,108086730,3960,3960,3960,3960,0
20241024,110100,108086730,3960,3960,3960,3960,0
20241024,110000,108086730,3960,3960,3960,3960,0
20241024,105900,108086730,3960,3960,3960,3960,0
20241024,105800,108086730,3960,3960,3960,3960,0
20241024,105700,108086730,3960,3960,3960,3960,0
20241024,105600,108086730,3960,3960,3960,3960,0
20241024,105500,108086730,3960,3960,3960,3960,0
20241024,105400,108086730,3960,3960,3960,3960,0
20241024,105300,108086730,3960,3960,3960,3960,0
20241024,105200,108086730,3960,3960,3960,3960,0
20241024,105100,108086730,3960,3960,3960,3960,0
20241024,105000,108086730,3960,3960,3960,3960,0
20241024,104900,108086730,3960,3950,3960,3950,484
20241024,104800,106174390,3950,3950,3950,3950,0
20241024,104700,106174390,3950,3950,3950,3950,10
20241024,104600,106134890,3950,3950,3950,3950,0
20241024,104500,106134890,3950,3950,3950,3950,47
20241024,104400,105949240,3950,3950,3950,3950,10
20241024,104300,105909740,3960,3960,3960,3960,0
20241024,104200,105909740,3960,3960,3960,3960,0
20241024,104100,105909740,3960,3960,3960,3960,0
20241024,104000,105909740,3960,3960,3960,3960,0
20241024,103900,105909740,3960,3960,3960,3960,10
20241024,103800,105870140,3960,3960,3960,3960,1
20241024,103700,105866180,3960,3960,3960,3960,0
20241024,103600,105866180,3960,3960,3960,3960,0
20241024,103500,105866180,3960,3955,3960,3955,488
20241024,103400,103936070,3955,3955,3955,3955,0
20241024,103300,103936070,3955,3955,3955,3955,0
20241024,103200,103936070,3955,3955,3955,3955,0
20241024,103100,103936070,3955,3955,3955,3955,0
20241024,103000,103936070,3955,3955,3955,3955,0
20241024,102900,103936070,3955,3955,3955,3955,0
20241024,102800,103936070,3955,3955,3955,3955,0
20241024,102700,103936070,3955,3955,3955,3955,2
20241024,102600,103928160,3955,3955,3955,3955,0
20241024,102500,103928160,3955,3955,3955,3955,0
20241024,102400,103928160,3955,3955,3955,3955,2
20241024,102300,103920250,3955,3955,3955,3955,5
20241024,102200,103900475,3955,3955,3955,3955,0
20241024,102100,103900475,3955,3955,3955,3955,0
20241024,102000,103900475,3955,3955,3955,3955,0
20241024,101900,103900475,3955,3955,3955,3955,0
20241024,101800,103900475,3955,3955,3955,3955,3
20241024,101700,103888610,3955,3955,3955,3955,0
20241024,101600,103888610,3955,3955,3955,3955,0
20241024,101500,103888610,3955,3955,3955,3955,1
20241024,101400,103884655,3955,3955,3955,3955,0
20241024,101300,103884655,3955,3950,3955,3950,21
20241024,101200,103801695,3955,3955,3955,3955,0
20241024,101100,103801695,3955,3955,3955,3955,0
20241024,101000,103801695,3955,3955,3955,3955,0
20241024,100900,103801695,3955,3955,3955,3955,1
20241024,100800,103797740,3955,3955,3955,3955,1
20241024,100700,103793785,3955,3955,3955,3955,0
20241024,100600,103793785,3955,3955,3955,3955,1
20241024,100500,103789830,3955,3955,3955,3955,0
20241024,100400,103789830,3955,3955,3955,3955,0
20241024,100300,103789830,3955,3955,3955,3955,3
20241024,100200,103777965,3950,3950,3950,3950,0
20241024,100100,103777965,3950,3950,3950,3950,2
20241024,100000,103770065,3955,3955,3955,3955,0
20241024,095900,103770065,3955,3955,3955,3955,0
20241024,095800,103770065,3955,3955,3955,3955,0
20241024,095700,103770065,3955,3955,3955,3955,0
20241024,095600,103770065,3955,3955,3955,3955,0
20241024,095500,103770065,3955,3955,3955,3955,0
20241024,095400,103770065,3955,3955,3955,3955,35
20241024,095300,103631640,3955,3955,3955,3955,7
20241024,095200,103603955,3945,3945,3945,3945,0
20241024,095100,103603955,3945,3945,3945,3945,0
20241024,095000,103603955,3945,3955,3955,3945,732
20241024,094900,100710555,3980,3980,3980,3980,0
20241024,094800,100710555,3980,3950,3980,3950,900
20241024,094700,97141145,3950,3950,3950,3950,100
20241024,094600,96746145,3950,3945,3950,3945,4
20241024,094500,96730360,3945,3935,3945,3935,4
20241024,094400,96714600,3930,3930,3930,3930,0
20241024,094300,96714600,3930,3930,3930,3930,3
20241024,094200,96702810,3945,3945,3945,3945,0
20241024,094100,96702810,3945,3945,3945,3945,0
20241024,094000,96702810,3945,3945,3945,3945,1
20241024,093900,96698865,3935,3935,3935,3935,47
20241024,093800,96513920,3935,3935,3935,3935,0
20241024,093700,96513920,3935,3935,3935,3935,0
20241024,093600,96513920,3935,3935,3935,3935,0
20241024,093500,96513920,3935,3935,3935,3935,0
20241024,093400,96513920,3935,3935,3935,3935,0
20241024,093300,96513920,3935,3910,3950,3910,932
20241024,093200,92865045,3910,3915,3915,3905,4164
20241024,093100,76597870,3925,3925,3925,3925,3
20241024,093000,76586095,3930,3930,3930,3930,0
20241024,092900,76586095,3930,3910,3930,3910,1264
20241024,092800,71632905,3910,3945,3945,3910,7088
20241024,092700,43840355,3950,3950,3950,3950,1
20241024,092600,43836405,3950,3965,3965,3950,2470
20241024,092500,34056760,3970,4000,4000,3965,5
20241024,092400,34036845,4000,3970,4000,3945,888
20241024,092300,30507980,3990,3955,4000,3945,2221
20241024,092200,21696230,3970,3940,3970,3940,223
20241024,092100,20813825,3935,3935,3935,3935,16
20241024,092000,20750865,3955,3925,3955,3925,579
20241024,091900,18478260,3920,3910,3925,3910,717
20241024,091800,15670055,3915,3920,3920,3910,752
20241024,091700,12727555,3925,3935,3935,3925,561
20241024,091600,10520390,3955,3925,3955,3925,61
20241024,091500,10280360,3925,3945,3945,3925,222
20241024,091400,9406800,3950,3950,3950,3950,0
20241024,091300,9406800,3950,3950,3950,3950,191
20241024,091200,8652350,3950,3950,3950,3950,30
20241024,091100,8533850,3965,3965,3965,3965,0
20241024,091000,8533850,3965,3965,3965,3965,0
20241024,090900,8533850,3965,3965,3965,3965,0
20241024,090800,8533850,3965,3955,3965,3945,1240
20241024,090700,3637665,3950,3950,3950,3950,0
20241024,090600,3637665,3950,3950,3950,3950,0
20241024,090500,3637665,3950,3950,3950,3950,0
20241024,090400,3637665,3950,3950,3950,3950,0
20241024,090300,3637665,3950,3950,3950,3950,416
20241024,090200,1994465,3950,3950,3950,3950,0
20241024,090100,1994465,3950,3945,3950,3945,177
20241024,090000,1295600,3950,3950,3950,3950,328