KissMeData/056090/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193800,610932613,1278,1278,1278,1278,10641
20241024,193700,610932613,1278,1278,1278,1278,0
20241024,193600,610932613,1278,1278,1278,1278,0
20241024,193500,610932613,1278,1278,1278,1278,0
20241024,193400,610932613,1278,1278,1278,1278,0
20241024,193300,610932613,1278,1278,1278,1278,0
20241024,193200,610932613,1278,1278,1278,1278,0
20241024,193100,610932613,1278,1278,1278,1278,0
20241024,193000,610932613,1278,1278,1278,1278,0
20241024,192900,610932613,1278,1278,1278,1278,0
20241024,192800,610932613,1278,1278,1278,1278,0
20241024,192700,610932613,1278,1278,1278,1278,0
20241024,192600,610932613,1278,1278,1278,1278,0
20241024,192500,610932613,1278,1278,1278,1278,0
20241024,192400,610932613,1278,1278,1278,1278,0
20241024,192300,610932613,1278,1278,1278,1278,0
20241024,192200,610932613,1278,1278,1278,1278,0
20241024,192100,610932613,1278,1278,1278,1278,0
20241024,192000,610932613,1278,1278,1278,1278,0
20241024,191900,610932613,1278,1278,1278,1278,0
20241024,191800,610932613,1278,1278,1278,1278,0
20241024,191700,610932613,1278,1278,1278,1278,0
20241024,191600,610932613,1278,1278,1278,1278,0
20241024,191500,610932613,1278,1278,1278,1278,0
20241024,191400,610932613,1278,1278,1278,1278,0
20241024,191300,610932613,1278,1278,1278,1278,0
20241024,191200,610932613,1278,1278,1278,1278,0
20241024,191100,610932613,1278,1278,1278,1278,0
20241024,191000,610932613,1278,1278,1278,1278,0
20241024,190900,610932613,1278,1278,1278,1278,0
20241024,190800,610932613,1278,1278,1278,1278,10641
20241024,190700,610932613,1278,1278,1278,1278,0
20241024,190600,610932613,1278,1278,1278,1278,0
20241024,190500,610932613,1278,1278,1278,1278,0
20241024,190400,610932613,1278,1278,1278,1278,0
20241024,190300,610932613,1278,1278,1278,1278,0
20241024,190200,610932613,1278,1278,1278,1278,0
20241024,190100,610932613,1278,1278,1278,1278,0
20241024,190000,610932613,1278,1278,1278,1278,0
20241024,185900,610932613,1278,1278,1278,1278,0
20241024,185800,610932613,1278,1278,1278,1278,0
20241024,185700,610932613,1278,1278,1278,1278,0
20241024,185600,610932613,1278,1278,1278,1278,0
20241024,185500,610932613,1278,1278,1278,1278,0
20241024,185400,610932613,1278,1278,1278,1278,0
20241024,185300,610932613,1278,1278,1278,1278,0
20241024,185200,610932613,1278,1278,1278,1278,0
20241024,185100,610932613,1278,1278,1278,1278,0
20241024,185000,610932613,1278,1278,1278,1278,0
20241024,184900,610932613,1278,1278,1278,1278,0
20241024,184800,610932613,1278,1278,1278,1278,0
20241024,184700,610932613,1278,1278,1278,1278,0
20241024,184600,610932613,1278,1278,1278,1278,0
20241024,184500,610932613,1278,1278,1278,1278,0
20241024,184400,610932613,1278,1278,1278,1278,0
20241024,184300,610932613,1278,1278,1278,1278,0
20241024,184200,610932613,1278,1278,1278,1278,0
20241024,184100,610932613,1278,1278,1278,1278,0
20241024,184000,610932613,1278,1278,1278,1278,0
20241024,183900,610932613,1278,1278,1278,1278,0
20241024,183800,610932613,1278,1278,1278,1278,10641
20241024,183700,610932613,1278,1278,1278,1278,0
20241024,183600,610932613,1278,1278,1278,1278,0
20241024,183500,610932613,1278,1278,1278,1278,0
20241024,183400,610932613,1278,1278,1278,1278,0
20241024,183300,610932613,1278,1278,1278,1278,0
20241024,183200,610932613,1278,1278,1278,1278,0
20241024,183100,610932613,1278,1278,1278,1278,0
20241024,183000,610932613,1278,1278,1278,1278,0
20241024,182900,610932613,1278,1278,1278,1278,0
20241024,182800,610932613,1278,1278,1278,1278,0
20241024,182700,610932613,1278,1278,1278,1278,0
20241024,182600,610932613,1278,1278,1278,1278,0
20241024,182500,610932613,1278,1278,1278,1278,0
20241024,182400,610932613,1278,1278,1278,1278,0
20241024,182300,610932613,1278,1278,1278,1278,0
20241024,182200,610932613,1278,1278,1278,1278,0
20241024,182100,610932613,1278,1278,1278,1278,0
20241024,182000,610932613,1278,1278,1278,1278,0
20241024,181900,610932613,1278,1278,1278,1278,0
20241024,181800,610932613,1278,1278,1278,1278,0
20241024,181700,610932613,1278,1278,1278,1278,0
20241024,181600,610932613,1278,1278,1278,1278,0
20241024,181500,610932613,1278,1278,1278,1278,0
20241024,181400,610932613,1278,1278,1278,1278,0
20241024,181300,610932613,1278,1278,1278,1278,0
20241024,181200,610932613,1278,1278,1278,1278,0
20241024,181100,610932613,1278,1278,1278,1278,0
20241024,181000,610932613,1278,1278,1278,1278,0
20241024,180900,610932613,1278,1278,1278,1278,0
20241024,180800,610932613,1278,1278,1278,1278,10641
20241024,180700,610932613,1278,1278,1278,1278,0
20241024,180600,610932613,1278,1278,1278,1278,0
20241024,180500,610932613,1278,1278,1278,1278,0
20241024,180400,610932613,1278,1278,1278,1278,0
20241024,180300,610932613,1278,1278,1278,1278,0
20241024,180200,610932613,1278,1278,1278,1278,0
20241024,180100,610932613,1278,1278,1278,1278,0
20241024,180000,610932613,1278,1278,1278,1278,0
20241024,175900,610932613,1278,1278,1278,1278,0
20241024,175800,610932613,1278,1278,1278,1278,0
20241024,175700,610932613,1278,1278,1278,1278,0
20241024,175600,610932613,1278,1278,1278,1278,0
20241024,175500,610932613,1278,1278,1278,1278,0
20241024,175400,610932613,1278,1278,1278,1278,0
20241024,175300,610932613,1278,1278,1278,1278,0
20241024,175200,610932613,1278,1278,1278,1278,0
20241024,175100,610932613,1278,1278,1278,1278,0
20241024,175000,610932613,1278,1278,1278,1278,0
20241024,174900,610932613,1278,1278,1278,1278,0
20241024,174800,610932613,1278,1278,1278,1278,0
20241024,174700,610932613,1278,1278,1278,1278,0
20241024,174600,610932613,1278,1278,1278,1278,0
20241024,174500,610932613,1278,1278,1278,1278,0
20241024,174400,610932613,1278,1278,1278,1278,0
20241024,174300,610932613,1278,1278,1278,1278,0
20241024,174200,610932613,1278,1278,1278,1278,0
20241024,174100,610932613,1278,1278,1278,1278,0
20241024,174000,610932613,1278,1278,1278,1278,0
20241024,173900,610932613,1278,1278,1278,1278,0
20241024,173800,610932613,1278,1278,1278,1278,10641
20241024,173700,610932613,1278,1278,1278,1278,0
20241024,173600,610932613,1278,1278,1278,1278,0
20241024,173500,610932613,1278,1278,1278,1278,0
20241024,173400,610932613,1278,1278,1278,1278,0
20241024,173300,610932613,1278,1278,1278,1278,0
20241024,173200,610932613,1278,1278,1278,1278,0
20241024,173100,610932613,1278,1278,1278,1278,0
20241024,173000,610932613,1278,1278,1278,1278,0
20241024,172900,610932613,1278,1278,1278,1278,0
20241024,172800,610932613,1278,1278,1278,1278,0
20241024,172700,610932613,1278,1278,1278,1278,0
20241024,172600,610932613,1278,1278,1278,1278,0
20241024,172500,610932613,1278,1278,1278,1278,0
20241024,172400,610932613,1278,1278,1278,1278,0
20241024,172300,610932613,1278,1278,1278,1278,0
20241024,172200,610932613,1278,1278,1278,1278,0
20241024,172100,610932613,1278,1278,1278,1278,0
20241024,172000,610932613,1278,1278,1278,1278,0
20241024,171900,610932613,1278,1278,1278,1278,0
20241024,171800,610932613,1278,1278,1278,1278,0
20241024,171700,610932613,1278,1278,1278,1278,0
20241024,171600,610932613,1278,1278,1278,1278,0
20241024,171500,610932613,1278,1278,1278,1278,0
20241024,171400,610932613,1278,1278,1278,1278,0
20241024,171300,610932613,1278,1278,1278,1278,0
20241024,171200,610932613,1278,1278,1278,1278,0
20241024,171100,610932613,1278,1278,1278,1278,0
20241024,171000,610932613,1278,1278,1278,1278,0
20241024,170900,610932613,1278,1278,1278,1278,0
20241024,170800,610932613,1278,1278,1278,1278,10641
20241024,170700,610932613,1278,1278,1278,1278,0
20241024,170600,610932613,1278,1278,1278,1278,0
20241024,170500,610932613,1278,1278,1278,1278,0
20241024,170400,610932613,1278,1278,1278,1278,0
20241024,170300,610932613,1278,1278,1278,1278,0
20241024,170200,610932613,1278,1278,1278,1278,0
20241024,170100,610932613,1278,1278,1278,1278,0
20241024,170000,610932613,1278,1278,1278,1278,0
20241024,165900,610932613,1278,1278,1278,1278,0
20241024,165800,610932613,1278,1278,1278,1278,0
20241024,165700,610932613,1278,1278,1278,1278,0
20241024,165600,610932613,1278,1278,1278,1278,0
20241024,165500,610932613,1278,1278,1278,1278,0
20241024,165400,610932613,1278,1278,1278,1278,0
20241024,165300,610932613,1278,1278,1278,1278,0
20241024,165200,610932613,1278,1278,1278,1278,0
20241024,165100,610932613,1278,1278,1278,1278,0
20241024,165000,610932613,1278,1278,1278,1278,0
20241024,164900,610932613,1278,1278,1278,1278,0
20241024,164800,610932613,1278,1278,1278,1278,0
20241024,164700,610932613,1278,1278,1278,1278,0
20241024,164600,610932613,1278,1278,1278,1278,0
20241024,164500,610932613,1278,1278,1278,1278,0
20241024,164400,610932613,1278,1278,1278,1278,0
20241024,164300,610932613,1278,1278,1278,1278,0
20241024,164200,610932613,1278,1278,1278,1278,0
20241024,164100,610932613,1278,1278,1278,1278,0
20241024,164000,610932613,1278,1278,1278,1278,0
20241024,163900,610932613,1278,1278,1278,1278,0
20241024,163800,610932613,1278,1278,1278,1278,10641
20241024,163700,610932613,1278,1278,1278,1278,0
20241024,163600,610932613,1278,1278,1278,1278,0
20241024,163500,610932613,1278,1278,1278,1278,0
20241024,163400,610932613,1278,1278,1278,1278,0
20241024,163300,610932613,1278,1278,1278,1278,0
20241024,163200,610932613,1278,1278,1278,1278,0
20241024,163100,610932613,1278,1278,1278,1278,0
20241024,163000,610932613,1278,1278,1278,1278,0
20241024,162900,610932613,1278,1278,1278,1278,0
20241024,162800,610932613,1278,1278,1278,1278,0
20241024,162700,610932613,1278,1278,1278,1278,0
20241024,162600,610932613,1278,1278,1278,1278,0
20241024,162500,610932613,1278,1278,1278,1278,0
20241024,162400,610932613,1278,1278,1278,1278,0
20241024,162300,610932613,1278,1278,1278,1278,0
20241024,162200,610932613,1278,1278,1278,1278,0
20241024,162100,610932613,1278,1278,1278,1278,0
20241024,162000,610932613,1278,1278,1278,1278,0
20241024,161900,610932613,1278,1278,1278,1278,0
20241024,161800,610932613,1278,1278,1278,1278,0
20241024,161700,610932613,1278,1278,1278,1278,0
20241024,161600,610932613,1278,1278,1278,1278,0
20241024,161500,610932613,1278,1278,1278,1278,0
20241024,161400,610932613,1278,1278,1278,1278,0
20241024,161300,610932613,1278,1278,1278,1278,0
20241024,161200,610932613,1278,1278,1278,1278,0
20241024,161100,610932613,1278,1278,1278,1278,0
20241024,161000,610932613,1278,1278,1278,1278,0
20241024,160900,610932613,1278,1278,1278,1278,0
20241024,160800,610932613,1278,1278,1278,1278,10641
20241024,160700,610932613,1278,1278,1278,1278,0
20241024,160600,610932613,1278,1278,1278,1278,0
20241024,160500,610932613,1278,1278,1278,1278,0
20241024,160400,610932613,1278,1278,1278,1278,0
20241024,160300,610932613,1278,1278,1278,1278,0
20241024,160200,610932613,1278,1278,1278,1278,0
20241024,160100,610932613,1278,1278,1278,1278,0
20241024,160000,610932613,1278,1278,1278,1278,0
20241024,155900,610932613,1278,1278,1278,1278,0
20241024,155800,610932613,1278,1278,1278,1278,0
20241024,155700,610932613,1278,1278,1278,1278,0
20241024,155600,610932613,1278,1278,1278,1278,0
20241024,155500,610932613,1278,1278,1278,1278,0
20241024,155400,610932613,1278,1278,1278,1278,0
20241024,155300,610932613,1278,1278,1278,1278,0
20241024,155200,610932613,1278,1278,1278,1278,0
20241024,155100,610932613,1278,1278,1278,1278,0
20241024,155000,610932613,1278,1278,1278,1278,0
20241024,154900,610932613,1278,1278,1278,1278,0
20241024,154800,610932613,1278,1278,1278,1278,0
20241024,154700,610932613,1278,1278,1278,1278,0
20241024,154600,610932613,1278,1278,1278,1278,0
20241024,154500,610932613,1278,1278,1278,1278,0
20241024,154400,610932613,1278,1278,1278,1278,0
20241024,154300,610932613,1278,1278,1278,1278,0
20241024,154200,610932613,1278,1278,1278,1278,0
20241024,154100,610932613,1278,1278,1278,1278,0
20241024,154000,610932613,1278,1278,1278,1278,0
20241024,153900,610932613,1278,1278,1278,1278,0
20241024,153800,610932613,1278,1278,1278,1278,10641
20241024,153700,610932613,1278,1278,1278,1278,0
20241024,153600,610932613,1278,1278,1278,1278,0
20241024,153500,610932613,1278,1278,1278,1278,0
20241024,153400,610932613,1278,1278,1278,1278,0
20241024,153300,610932613,1278,1278,1278,1278,0
20241024,153200,610932613,1278,1278,1278,1278,0
20241024,153100,610932613,1278,1278,1278,1278,0
20241024,153000,610932613,1278,1278,1278,1278,10641
20241024,152900,597333415,1280,1280,1280,1280,0
20241024,152800,597333415,1280,1280,1280,1280,0
20241024,152700,597333415,1280,1280,1280,1280,0
20241024,152600,597333415,1280,1280,1280,1280,0
20241024,152500,597333415,1280,1280,1280,1280,0
20241024,152400,597333415,1280,1280,1280,1280,0
20241024,152300,597333415,1280,1280,1280,1280,0
20241024,152200,597333415,1280,1280,1280,1280,0
20241024,152100,597333415,1280,1280,1280,1280,0
20241024,152000,597333415,1280,1280,1280,1280,0
20241024,151900,597333415,1280,1281,1282,1280,4145
20241024,151800,592025555,1282,1282,1282,1281,1058
20241024,151700,590669612,1283,1282,1283,1282,1117
20241024,151600,589237617,1282,1281,1282,1281,975
20241024,151500,587988641,1282,1282,1283,1280,3413
20241024,151400,583619725,1283,1283,1283,1283,0
20241024,151300,583619725,1283,1283,1283,1283,7
20241024,151200,583610744,1282,1283,1283,1282,4302
20241024,151100,578091378,1283,1283,1283,1283,100
20241024,151000,577963078,1283,1283,1283,1283,7
20241024,150900,577954097,1283,1283,1283,1283,0
20241024,150800,577954097,1283,1283,1283,1283,5758
20241024,150700,570566583,1283,1283,1283,1283,0
20241024,150600,570566583,1283,1283,1283,1283,0
20241024,150500,570566583,1283,1281,1283,1281,1012
20241024,150400,569270205,1281,1280,1281,1280,2985
20241024,150300,565448925,1280,1280,1280,1279,936
20241024,150200,564251355,1279,1279,1279,1279,662
20241024,150100,563404657,1280,1280,1280,1280,0
20241024,150000,563404657,1280,1279,1280,1279,10
20241024,145900,563391859,1279,1279,1279,1279,2000
20241024,145800,560833859,1280,1280,1280,1280,42
20241024,145700,560780099,1281,1281,1281,1281,0
20241024,145600,560780099,1281,1281,1281,1281,2
20241024,145500,560777537,1282,1282,1282,1282,1
20241024,145400,560776255,1281,1280,1282,1280,2378
20241024,145300,557732412,1280,1281,1281,1280,5108
20241024,145200,551191650,1281,1281,1281,1281,700
20241024,145100,550294950,1282,1282,1282,1282,0
20241024,145000,550294950,1282,1282,1282,1282,724
20241024,144900,549366782,1282,1282,1282,1282,14
20241024,144800,549348834,1282,1282,1282,1282,0
20241024,144700,549348834,1282,1282,1282,1282,1280
20241024,144600,547707874,1282,1282,1282,1282,775
20241024,144500,546714324,1281,1282,1282,1281,5030
20241024,144400,540269058,1282,1282,1282,1282,425
20241024,144300,539724208,1283,1283,1283,1283,630
20241024,144200,538915918,1283,1283,1283,1283,2720
20241024,144100,535426158,1284,1284,1284,1284,1339
20241024,144000,533706882,1284,1285,1285,1284,957
20241024,143900,532478089,1284,1285,1285,1284,807
20241024,143800,531441900,1285,1285,1285,1285,1
20241024,143700,531440615,1285,1285,1285,1285,205
20241024,143600,531177190,1286,1286,1286,1286,0
20241024,143500,531177190,1286,1286,1286,1286,0
20241024,143400,531177190,1286,1286,1286,1286,100
20241024,143300,531048590,1286,1286,1286,1286,0
20241024,143200,531048590,1286,1285,1286,1285,735
20241024,143100,530103430,1285,1285,1285,1285,3938
20241024,143000,525043100,1285,1287,1287,1285,518
20241024,142900,524377468,1286,1286,1286,1286,1000
20241024,142800,523091468,1288,1288,1288,1288,0
20241024,142700,523091468,1288,1285,1288,1285,884
20241024,142600,521955522,1285,1285,1285,1285,0
20241024,142500,521955522,1285,1288,1288,1285,176
20241024,142400,521729254,1288,1288,1288,1288,5
20241024,142300,521722814,1288,1288,1288,1288,100
20241024,142200,521594014,1288,1288,1288,1288,2
20241024,142100,521591438,1286,1286,1286,1286,0
20241024,142000,521591438,1286,1286,1286,1286,0
20241024,141900,521591438,1286,1286,1286,1286,1600
20241024,141800,519533838,1286,1286,1286,1286,0
20241024,141700,519533838,1286,1286,1286,1286,0
20241024,141600,519533838,1286,1286,1286,1286,0
20241024,141500,519533838,1286,1287,1287,1286,1508
20241024,141400,517594539,1288,1288,1288,1288,0
20241024,141300,517594539,1288,1288,1288,1288,0
20241024,141200,517594539,1288,1288,1288,1288,50
20241024,141100,517530139,1288,1288,1288,1288,0
20241024,141000,517530139,1288,1288,1288,1288,11
20241024,140900,517515971,1288,1288,1288,1288,1980
20241024,140800,514965731,1290,1290,1290,1290,1
20241024,140700,514964441,1288,1288,1288,1288,593
20241024,140600,514200657,1289,1289,1289,1289,3181
20241024,140500,510100348,1289,1289,1289,1289,2703
20241024,140400,506616181,1290,1290,1290,1290,0
20241024,140300,506616181,1290,1290,1290,1290,1673
20241024,140200,504458011,1291,1291,1291,1291,100
20241024,140100,504328911,1291,1291,1291,1291,27
20241024,140000,504294054,1291,1291,1291,1291,9
20241024,135900,504282435,1291,1291,1291,1291,0
20241024,135800,504282435,1291,1291,1291,1291,400
20241024,135700,503766035,1291,1291,1291,1291,100
20241024,135600,503636935,1291,1291,1291,1291,0
20241024,135500,503636935,1291,1291,1291,1291,0
20241024,135400,503636935,1291,1292,1292,1291,706
20241024,135300,502724883,1291,1291,1291,1291,5
20241024,135200,502718428,1290,1290,1290,1290,20
20241024,135100,502692628,1290,1291,1291,1290,1628
20241024,135000,500592398,1291,1291,1291,1291,586
20241024,134900,499835872,1291,1291,1291,1291,540
20241024,134800,499138732,1292,1292,1292,1292,0
20241024,134700,499138732,1292,1292,1292,1292,106
20241024,134600,499001780,1290,1291,1291,1290,398
20241024,134500,498488261,1291,1291,1291,1291,0
20241024,134400,498488261,1291,1291,1291,1291,0
20241024,134300,498488261,1291,1291,1291,1291,299
20241024,134200,498102252,1291,1291,1291,1291,0
20241024,134100,498102252,1291,1291,1291,1291,1
20241024,134000,498100961,1291,1291,1291,1291,0
20241024,133900,498100961,1291,1291,1291,1291,0
20241024,133800,498100961,1291,1291,1291,1291,500
20241024,133700,497455461,1290,1290,1290,1290,0
20241024,133600,497455461,1290,1290,1290,1290,1
20241024,133500,497454171,1289,1290,1290,1289,134
20241024,133400,497281315,1290,1291,1291,1290,4030
20241024,133300,492079114,1292,1293,1293,1292,2459
20241024,133200,488901086,1294,1294,1294,1294,59
20241024,133100,488824740,1295,1295,1295,1295,0
20241024,133000,488824740,1295,1295,1295,1295,1
20241024,132900,488823445,1292,1293,1293,1292,300
20241024,132800,488435795,1294,1294,1294,1294,200
20241024,132700,488176995,1295,1295,1295,1295,0
20241024,132600,488176995,1295,1295,1295,1295,10
20241024,132500,488164045,1295,1295,1295,1295,0
20241024,132400,488164045,1295,1295,1295,1295,922
20241024,132300,486970055,1294,1294,1294,1293,995
20241024,132200,485683025,1294,1294,1294,1294,2
20241024,132100,485680437,1293,1293,1293,1293,505
20241024,132000,485027472,1291,1291,1291,1291,202
20241024,131900,484766690,1291,1289,1292,1289,4301
20241024,131800,479222097,1290,1290,1290,1290,6172
20241024,131700,471260217,1290,1290,1290,1290,1177
20241024,131600,469741887,1289,1289,1289,1289,2182
20241024,131500,466929289,1288,1288,1288,1288,100
20241024,131400,466800489,1288,1288,1288,1288,0
20241024,131300,466800489,1288,1288,1288,1288,710
20241024,131200,465886009,1288,1288,1288,1288,708
20241024,131100,464974105,1288,1288,1288,1288,1
20241024,131000,464972817,1288,1288,1288,1288,1
20241024,130900,464971529,1285,1285,1285,1285,1
20241024,130800,464970244,1287,1287,1287,1287,0
20241024,130700,464970244,1287,1287,1287,1287,0
20241024,130600,464970244,1287,1285,1287,1285,12450
20241024,130500,448969727,1285,1285,1285,1284,879
20241024,130400,447841086,1285,1284,1285,1284,1700
20241024,130300,445657286,1285,1285,1285,1285,3002
20241024,130200,441799716,1285,1284,1285,1284,1002
20241024,130100,440512148,1284,1284,1284,1284,500
20241024,130000,439870148,1285,1285,1285,1285,0
20241024,125900,439870148,1285,1283,1285,1283,201
20241024,125800,439612263,1283,1283,1283,1283,0
20241024,125700,439612263,1283,1283,1283,1283,0
20241024,125600,439612263,1283,1283,1283,1283,3325
20241024,125500,435346288,1283,1282,1283,1282,1590
20241024,125400,433306408,1282,1282,1282,1282,1211
20241024,125300,431753906,1283,1282,1283,1282,2
20241024,125200,431751341,1283,1283,1283,1283,1461
20241024,125100,429876878,1284,1284,1284,1284,436
20241024,125000,429317054,1284,1284,1284,1284,881
20241024,124900,428185850,1284,1284,1284,1284,0
20241024,124800,428185850,1284,1284,1284,1284,0
20241024,124700,428185850,1284,1283,1284,1283,860
20241024,124600,427082469,1283,1283,1283,1283,0
20241024,124500,427082469,1283,1283,1283,1283,0
20241024,124400,427082469,1283,1282,1283,1282,184
20241024,124300,426846489,1281,1281,1281,1281,55
20241024,124200,426776034,1281,1281,1281,1281,9
20241024,124100,426764505,1281,1281,1281,1281,0
20241024,124000,426764505,1281,1281,1281,1281,1
20241024,123900,426763224,1282,1282,1282,1282,221
20241024,123800,426479902,1282,1282,1282,1282,148
20241024,123700,426290166,1282,1282,1282,1282,97
20241024,123600,426165812,1282,1284,1284,1282,566
20241024,123500,425440000,1282,1282,1282,1282,376
20241024,123400,424957968,1282,1283,1283,1282,292
20241024,123300,424583532,1283,1284,1284,1283,533
20241024,123200,423899168,1284,1284,1284,1282,978
20241024,123100,422643418,1282,1282,1282,1282,0
20241024,123000,422643418,1282,1282,1282,1282,50
20241024,122900,422579318,1281,1281,1281,1281,0
20241024,122800,422579318,1281,1281,1281,1281,0
20241024,122700,422579318,1281,1281,1281,1281,0
20241024,122600,422579318,1281,1281,1281,1281,0
20241024,122500,422579318,1281,1281,1281,1281,0
20241024,122400,422579318,1281,1281,1281,1281,0
20241024,122300,422579318,1281,1281,1281,1281,0
20241024,122200,422579318,1281,1281,1281,1281,3000
20241024,122100,418736318,1281,1281,1281,1281,300
20241024,122000,418352018,1282,1283,1283,1282,100
20241024,121900,418223762,1283,1283,1283,1283,0
20241024,121800,418223762,1283,1283,1283,1283,100
20241024,121700,418095462,1285,1285,1285,1285,2
20241024,121600,418092892,1285,1285,1285,1285,500
20241024,121500,417450392,1285,1281,1285,1281,699
20241024,121400,416553777,1281,1281,1281,1281,0
20241024,121300,416553777,1281,1281,1281,1281,100
20241024,121200,416425677,1285,1285,1285,1285,2
20241024,121100,416423107,1281,1285,1285,1281,2
20241024,121000,416420541,1281,1281,1281,1281,6
20241024,120900,416412855,1281,1281,1281,1281,1000
20241024,120800,415131855,1281,1281,1281,1281,0
20241024,120700,415131855,1281,1281,1281,1281,0
20241024,120600,415131855,1281,1282,1282,1281,1373
20241024,120500,413372682,1282,1282,1282,1282,101
20241024,120400,413243200,1282,1282,1282,1282,0
20241024,120300,413243200,1282,1282,1282,1282,0
20241024,120200,413243200,1282,1282,1282,1282,458
20241024,120100,412656044,1282,1282,1282,1282,0
20241024,120000,412656044,1282,1282,1282,1282,0
20241024,115900,412656044,1282,1282,1282,1282,1
20241024,115800,412654762,1281,1281,1281,1281,0
20241024,115700,412654762,1281,1281,1281,1281,568
20241024,115600,411927154,1282,1283,1283,1282,8062
20241024,115500,401586798,1284,1285,1285,1284,372
20241024,115400,401109148,1284,1284,1284,1284,0
20241024,115300,401109148,1284,1285,1285,1284,2
20241024,115200,401106579,1284,1284,1284,1284,930
20241024,115100,399912459,1284,1284,1284,1284,103
20241024,115000,399780207,1284,1284,1284,1284,1884
20241024,114900,397361151,1283,1283,1283,1283,4
20241024,114800,397356019,1283,1283,1283,1283,0
20241024,114700,397356019,1283,1283,1283,1283,0
20241024,114600,397356019,1283,1283,1283,1283,0
20241024,114500,397356019,1283,1283,1283,1283,0
20241024,114400,397356019,1283,1283,1283,1283,472
20241024,114300,396750443,1283,1283,1283,1283,2048
20241024,114200,394122859,1282,1282,1282,1282,505
20241024,114100,393475449,1282,1281,1282,1281,32
20241024,114000,393434427,1283,1283,1283,1283,0
20241024,113900,393434427,1283,1283,1283,1283,0
20241024,113800,393434427,1283,1283,1283,1283,0
20241024,113700,393434427,1283,1283,1283,1283,1
20241024,113600,393433144,1283,1281,1283,1281,24
20241024,113500,393402398,1281,1281,1281,1281,177
20241024,113400,393175661,1281,1281,1281,1281,10
20241024,113300,393162851,1280,1280,1280,1280,0
20241024,113200,393162851,1280,1281,1281,1280,1050
20241024,113100,391818840,1280,1280,1280,1280,0
20241024,113000,391818840,1280,1280,1280,1280,0
20241024,112900,391818840,1280,1281,1281,1280,1000
20241024,112800,390538830,1285,1285,1285,1285,0
20241024,112700,390538830,1285,1285,1285,1285,0
20241024,112600,390538830,1285,1285,1285,1285,25
20241024,112500,390506705,1285,1285,1285,1285,0
20241024,112400,390506705,1285,1285,1285,1285,1
20241024,112300,390505420,1285,1285,1285,1285,10
20241024,112200,390492570,1280,1280,1280,1280,458
20241024,112100,389906330,1280,1280,1280,1280,641
20241024,112000,389085850,1280,1280,1280,1279,927
20241024,111900,387899978,1280,1280,1280,1280,40
20241024,111800,387848778,1280,1280,1280,1280,55
20241024,111700,387778378,1280,1280,1280,1280,107
20241024,111600,387641418,1280,1285,1285,1280,159
20241024,111500,387437633,1285,1285,1285,1285,1
20241024,111400,387436348,1285,1285,1285,1285,293
20241024,111300,387059843,1285,1285,1285,1285,1
20241024,111200,387058558,1279,1279,1279,1279,1023
20241024,111100,385750141,1285,1285,1285,1285,1
20241024,111000,385748856,1278,1278,1278,1278,0
20241024,110900,385748856,1278,1278,1278,1278,0
20241024,110800,385748856,1278,1278,1278,1278,0
20241024,110700,385748856,1278,1279,1279,1278,1600
20241024,110600,383703036,1279,1279,1279,1279,2341
20241024,110500,380708897,1280,1282,1283,1280,757
20241024,110400,379738572,1280,1280,1280,1280,0
20241024,110300,379738572,1280,1280,1280,1280,0
20241024,110200,379738572,1280,1280,1280,1280,0
20241024,110100,379738572,1280,1280,1280,1280,1769
20241024,110000,377474252,1280,1277,1280,1277,202
20241024,105900,377215695,1280,1278,1280,1278,719
20241024,105800,376296446,1278,1278,1278,1278,0
20241024,105700,376296446,1278,1278,1278,1278,0
20241024,105600,376296446,1278,1278,1278,1278,3
20241024,105500,376292612,1280,1278,1280,1278,426
20241024,105400,375748140,1278,1278,1278,1278,4
20241024,105300,375743028,1278,1277,1278,1277,6
20241024,105200,375735365,1277,1278,1280,1277,4324
20241024,105100,370212313,1279,1279,1279,1279,209
20241024,105000,369945002,1279,1281,1281,1279,22
20241024,104900,369916823,1281,1281,1281,1278,654
20241024,104800,369079052,1282,1282,1282,1278,132
20241024,104700,368909832,1282,1282,1282,1282,0
20241024,104600,368909832,1282,1278,1282,1278,334
20241024,104500,368481648,1282,1282,1282,1277,2049
20241024,104400,365865054,1277,1279,1279,1277,216
20241024,104300,365589018,1277,1277,1277,1277,0
20241024,104200,365589018,1277,1278,1282,1277,715
20241024,104100,364675244,1278,1278,1278,1278,1387
20241024,104000,362902658,1282,1278,1282,1278,448
20241024,103900,362329954,1278,1278,1278,1278,2121
20241024,103800,359619316,1278,1280,1280,1278,6999
20241024,103700,350663459,1280,1280,1280,1280,0
20241024,103600,350663459,1280,1282,1282,1280,189
20241024,103500,350421163,1283,1282,1283,1281,1493
20241024,103400,348508103,1283,1282,1283,1282,1451
20241024,103300,346647908,1283,1283,1283,1283,190
20241024,103200,346404138,1283,1283,1283,1283,1
20241024,103100,346402855,1285,1283,1285,1283,107
20241024,103000,346265362,1285,1285,1285,1285,2
20241024,102900,346262792,1286,1286,1286,1286,51
20241024,102800,346197206,1283,1283,1283,1283,1
20241024,102700,346195923,1285,1285,1285,1285,1
20241024,102600,346194638,1282,1282,1282,1282,11
20241024,102500,346180536,1281,1284,1287,1281,8
20241024,102400,346170261,1280,1281,1281,1280,2998
20241024,102300,342332659,1280,1281,1281,1280,2600
20241024,102200,339003093,1285,1285,1287,1281,4035
20241024,102100,333818564,1287,1285,1287,1285,206
20241024,102000,333553642,1287,1287,1287,1287,106
20241024,101900,333417220,1288,1288,1288,1288,0
20241024,101800,333417220,1288,1281,1288,1281,201
20241024,101700,333159732,1280,1280,1280,1280,0
20241024,101600,333159732,1280,1280,1280,1280,0
20241024,101500,333159732,1280,1280,1280,1280,0
20241024,101400,333159732,1280,1280,1280,1280,0
20241024,101300,333159732,1280,1284,1289,1280,4831
20241024,101200,326944699,1284,1285,1285,1284,740
20241024,101100,325993800,1287,1287,1287,1281,35
20241024,101000,325948825,1285,1287,1287,1285,1007
20241024,100900,324654816,1287,1284,1287,1284,334
20241024,100800,324225696,1285,1285,1285,1285,3
20241024,100700,324221841,1285,1285,1285,1285,2012
20241024,100600,321636421,1280,1285,1285,1280,36
20241024,100500,321590326,1280,1280,1287,1280,46
20241024,100400,321531280,1280,1287,1287,1280,323
20241024,100300,321117693,1287,1287,1287,1287,1054
20241024,100200,319761195,1287,1287,1287,1287,395
20241024,100100,319252830,1288,1287,1288,1287,11590
20241024,100000,304325236,1288,1282,1288,1282,4000
20241024,095900,299186351,1276,1278,1278,1276,13283
20241024,095800,282225435,1278,1277,1279,1277,654
20241024,095700,281389728,1277,1277,1283,1277,366
20241024,095600,280922335,1277,1279,1279,1277,206
20241024,095500,280658871,1279,1279,1279,1279,1811
20241024,095400,278342602,1276,1276,1276,1276,11
20241024,095300,278328566,1277,1277,1277,1277,1011
20241024,095200,277037519,1277,1278,1278,1277,14362
20241024,095100,258687243,1278,1280,1280,1278,10895
20241024,095000,244745944,1280,1283,1283,1280,2566
20241024,094900,241461416,1283,1280,1283,1280,401
20241024,094800,240948133,1280,1283,1283,1280,10387
20241024,094700,227649075,1281,1282,1283,1281,8057
20241024,094600,217327502,1282,1281,1282,1281,2214
20241024,094500,214490004,1281,1281,1281,1281,0
20241024,094400,214490004,1281,1283,1283,1281,3164
20241024,094300,210434718,1283,1285,1285,1283,9718
20241024,094200,197961588,1285,1285,1286,1285,15260
20241024,094100,178351988,1285,1285,1286,1285,824
20241024,094000,177293104,1286,1285,1286,1285,858
20241024,093900,176189766,1288,1285,1288,1285,104
20241024,093800,176056114,1285,1285,1285,1285,199
20241024,093700,175800399,1289,1285,1289,1285,22
20241024,093600,175772105,1286,1285,1286,1285,2737
20241024,093500,172254490,1286,1286,1286,1286,1116
20241024,093400,170819314,1286,1288,1288,1286,3473
20241024,093300,166350163,1290,1292,1292,1290,130
20241024,093200,166182455,1286,1288,1292,1286,17
20241024,093100,166160573,1287,1286,1287,1286,2
20241024,093000,166158000,1285,1286,1286,1285,1074
20241024,092900,164777880,1286,1286,1286,1286,1304
20241024,092800,163100936,1286,1286,1286,1285,1101
20241024,092700,161685713,1285,1286,1286,1285,4298
20241024,092600,156162111,1285,1284,1285,1284,859
20241024,092500,155058871,1284,1285,1285,1284,4578
20241024,092400,149176688,1286,1292,1292,1286,3302
20241024,092300,144929479,1292,1287,1292,1287,1030
20241024,092200,143603854,1287,1288,1293,1287,9192
20241024,092100,131765540,1288,1289,1289,1288,22
20241024,092000,131737202,1288,1288,1288,1288,1
20241024,091900,131735914,1296,1296,1296,1296,0
20241024,091800,131735914,1296,1287,1296,1287,2432
20241024,091700,128605912,1288,1289,1289,1287,3606
20241024,091600,123961162,1288,1288,1288,1288,0
20241024,091500,123961162,1288,1297,1297,1287,1764
20241024,091400,121686391,1297,1298,1299,1289,1957
20241024,091300,119147494,1299,1292,1300,1292,12971
20241024,091200,102319395,1289,1290,1294,1289,1179
20241024,091100,100799257,1290,1289,1297,1286,1997
20241024,091000,98231031,1288,1289,1299,1288,220
20241024,090900,97947334,1298,1298,1299,1298,1293
20241024,090800,96267927,1299,1299,1299,1299,1967
20241024,090700,93712794,1298,1298,1298,1285,2690
20241024,090600,90233148,1297,1286,1298,1283,7205
20241024,090500,80964284,1285,1298,1299,1284,1999
20241024,090400,78373211,1281,1290,1299,1281,3055
20241024,090300,74431688,1285,1277,1285,1277,3746
20241024,090200,69624737,1282,1276,1282,1276,10589
20241024,090100,56107099,1282,1285,1285,1275,16896
20241024,090000,34535185,1285,1296,1296,1280,25479