KissMeData/288980/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210400,575726292,1591,1591,1591,1591,3473
20241024,210300,575726292,1591,1591,1591,1591,0
20241024,210200,575726292,1591,1591,1591,1591,0
20241024,210100,575726292,1591,1591,1591,1591,0
20241024,210000,575726292,1591,1591,1591,1591,0
20241024,205900,575726292,1591,1591,1591,1591,0
20241024,205800,575726292,1591,1591,1591,1591,0
20241024,205700,575726292,1591,1591,1591,1591,0
20241024,205600,575726292,1591,1591,1591,1591,0
20241024,205500,575726292,1591,1591,1591,1591,0
20241024,205400,575726292,1591,1591,1591,1591,0
20241024,205300,575726292,1591,1591,1591,1591,0
20241024,205200,575726292,1591,1591,1591,1591,0
20241024,205100,575726292,1591,1591,1591,1591,0
20241024,205000,575726292,1591,1591,1591,1591,0
20241024,204900,575726292,1591,1591,1591,1591,0
20241024,204800,575726292,1591,1591,1591,1591,0
20241024,204700,575726292,1591,1591,1591,1591,0
20241024,204600,575726292,1591,1591,1591,1591,0
20241024,204500,575726292,1591,1591,1591,1591,0
20241024,204400,575726292,1591,1591,1591,1591,0
20241024,204300,575726292,1591,1591,1591,1591,0
20241024,204200,575726292,1591,1591,1591,1591,0
20241024,204100,575726292,1591,1591,1591,1591,0
20241024,204000,575726292,1591,1591,1591,1591,0
20241024,203900,575726292,1591,1591,1591,1591,0
20241024,203800,575726292,1591,1591,1591,1591,0
20241024,203700,575726292,1591,1591,1591,1591,0
20241024,203600,575726292,1591,1591,1591,1591,0
20241024,203500,575726292,1591,1591,1591,1591,0
20241024,203400,575726292,1591,1591,1591,1591,3473
20241024,203300,575726292,1591,1591,1591,1591,0
20241024,203200,575726292,1591,1591,1591,1591,0
20241024,203100,575726292,1591,1591,1591,1591,0
20241024,203000,575726292,1591,1591,1591,1591,0
20241024,202900,575726292,1591,1591,1591,1591,0
20241024,202800,575726292,1591,1591,1591,1591,0
20241024,202700,575726292,1591,1591,1591,1591,0
20241024,202600,575726292,1591,1591,1591,1591,0
20241024,202500,575726292,1591,1591,1591,1591,0
20241024,202400,575726292,1591,1591,1591,1591,0
20241024,202300,575726292,1591,1591,1591,1591,0
20241024,202200,575726292,1591,1591,1591,1591,0
20241024,202100,575726292,1591,1591,1591,1591,0
20241024,202000,575726292,1591,1591,1591,1591,0
20241024,201900,575726292,1591,1591,1591,1591,0
20241024,201800,575726292,1591,1591,1591,1591,0
20241024,201700,575726292,1591,1591,1591,1591,0
20241024,201600,575726292,1591,1591,1591,1591,0
20241024,201500,575726292,1591,1591,1591,1591,0
20241024,201400,575726292,1591,1591,1591,1591,0
20241024,201300,575726292,1591,1591,1591,1591,0
20241024,201200,575726292,1591,1591,1591,1591,0
20241024,201100,575726292,1591,1591,1591,1591,0
20241024,201000,575726292,1591,1591,1591,1591,0
20241024,200900,575726292,1591,1591,1591,1591,0
20241024,200800,575726292,1591,1591,1591,1591,0
20241024,200700,575726292,1591,1591,1591,1591,0
20241024,200600,575726292,1591,1591,1591,1591,0
20241024,200500,575726292,1591,1591,1591,1591,0
20241024,200400,575726292,1591,1591,1591,1591,3473
20241024,200300,575726292,1591,1591,1591,1591,0
20241024,200200,575726292,1591,1591,1591,1591,0
20241024,200100,575726292,1591,1591,1591,1591,0
20241024,200000,575726292,1591,1591,1591,1591,0
20241024,195900,575726292,1591,1591,1591,1591,0
20241024,195800,575726292,1591,1591,1591,1591,0
20241024,195700,575726292,1591,1591,1591,1591,0
20241024,195600,575726292,1591,1591,1591,1591,0
20241024,195500,575726292,1591,1591,1591,1591,0
20241024,195400,575726292,1591,1591,1591,1591,0
20241024,195300,575726292,1591,1591,1591,1591,0
20241024,195200,575726292,1591,1591,1591,1591,0
20241024,195100,575726292,1591,1591,1591,1591,0
20241024,195000,575726292,1591,1591,1591,1591,0
20241024,194900,575726292,1591,1591,1591,1591,0
20241024,194800,575726292,1591,1591,1591,1591,0
20241024,194700,575726292,1591,1591,1591,1591,0
20241024,194600,575726292,1591,1591,1591,1591,0
20241024,194500,575726292,1591,1591,1591,1591,0
20241024,194400,575726292,1591,1591,1591,1591,0
20241024,194300,575726292,1591,1591,1591,1591,0
20241024,194200,575726292,1591,1591,1591,1591,0
20241024,194100,575726292,1591,1591,1591,1591,0
20241024,194000,575726292,1591,1591,1591,1591,0
20241024,193900,575726292,1591,1591,1591,1591,0
20241024,193800,575726292,1591,1591,1591,1591,0
20241024,193700,575726292,1591,1591,1591,1591,0
20241024,193600,575726292,1591,1591,1591,1591,0
20241024,193500,575726292,1591,1591,1591,1591,0
20241024,193400,575726292,1591,1591,1591,1591,3473
20241024,193300,575726292,1591,1591,1591,1591,0
20241024,193200,575726292,1591,1591,1591,1591,0
20241024,193100,575726292,1591,1591,1591,1591,0
20241024,193000,575726292,1591,1591,1591,1591,0
20241024,192900,575726292,1591,1591,1591,1591,0
20241024,192800,575726292,1591,1591,1591,1591,0
20241024,192700,575726292,1591,1591,1591,1591,0
20241024,192600,575726292,1591,1591,1591,1591,0
20241024,192500,575726292,1591,1591,1591,1591,0
20241024,192400,575726292,1591,1591,1591,1591,0
20241024,192300,575726292,1591,1591,1591,1591,0
20241024,192200,575726292,1591,1591,1591,1591,0
20241024,192100,575726292,1591,1591,1591,1591,0
20241024,192000,575726292,1591,1591,1591,1591,0
20241024,191900,575726292,1591,1591,1591,1591,0
20241024,191800,575726292,1591,1591,1591,1591,0
20241024,191700,575726292,1591,1591,1591,1591,0
20241024,191600,575726292,1591,1591,1591,1591,0
20241024,191500,575726292,1591,1591,1591,1591,0
20241024,191400,575726292,1591,1591,1591,1591,0
20241024,191300,575726292,1591,1591,1591,1591,0
20241024,191200,575726292,1591,1591,1591,1591,0
20241024,191100,575726292,1591,1591,1591,1591,0
20241024,191000,575726292,1591,1591,1591,1591,0
20241024,190900,575726292,1591,1591,1591,1591,0
20241024,190800,575726292,1591,1591,1591,1591,0
20241024,190700,575726292,1591,1591,1591,1591,0
20241024,190600,575726292,1591,1591,1591,1591,0
20241024,190500,575726292,1591,1591,1591,1591,0
20241024,190400,575726292,1591,1591,1591,1591,3473
20241024,190300,575726292,1591,1591,1591,1591,0
20241024,190200,575726292,1591,1591,1591,1591,0
20241024,190100,575726292,1591,1591,1591,1591,0
20241024,190000,575726292,1591,1591,1591,1591,0
20241024,185900,575726292,1591,1591,1591,1591,0
20241024,185800,575726292,1591,1591,1591,1591,0
20241024,185700,575726292,1591,1591,1591,1591,0
20241024,185600,575726292,1591,1591,1591,1591,0
20241024,185500,575726292,1591,1591,1591,1591,0
20241024,185400,575726292,1591,1591,1591,1591,0
20241024,185300,575726292,1591,1591,1591,1591,0
20241024,185200,575726292,1591,1591,1591,1591,0
20241024,185100,575726292,1591,1591,1591,1591,0
20241024,185000,575726292,1591,1591,1591,1591,0
20241024,184900,575726292,1591,1591,1591,1591,0
20241024,184800,575726292,1591,1591,1591,1591,0
20241024,184700,575726292,1591,1591,1591,1591,0
20241024,184600,575726292,1591,1591,1591,1591,0
20241024,184500,575726292,1591,1591,1591,1591,0
20241024,184400,575726292,1591,1591,1591,1591,0
20241024,184300,575726292,1591,1591,1591,1591,0
20241024,184200,575726292,1591,1591,1591,1591,0
20241024,184100,575726292,1591,1591,1591,1591,0
20241024,184000,575726292,1591,1591,1591,1591,0
20241024,183900,575726292,1591,1591,1591,1591,0
20241024,183800,575726292,1591,1591,1591,1591,0
20241024,183700,575726292,1591,1591,1591,1591,0
20241024,183600,575726292,1591,1591,1591,1591,0
20241024,183500,575726292,1591,1591,1591,1591,0
20241024,183400,575726292,1591,1591,1591,1591,3473
20241024,183300,575726292,1591,1591,1591,1591,0
20241024,183200,575726292,1591,1591,1591,1591,0
20241024,183100,575726292,1591,1591,1591,1591,0
20241024,183000,575726292,1591,1591,1591,1591,0
20241024,182900,575726292,1591,1591,1591,1591,0
20241024,182800,575726292,1591,1591,1591,1591,0
20241024,182700,575726292,1591,1591,1591,1591,0
20241024,182600,575726292,1591,1591,1591,1591,0
20241024,182500,575726292,1591,1591,1591,1591,0
20241024,182400,575726292,1591,1591,1591,1591,0
20241024,182300,575726292,1591,1591,1591,1591,0
20241024,182200,575726292,1591,1591,1591,1591,0
20241024,182100,575726292,1591,1591,1591,1591,0
20241024,182000,575726292,1591,1591,1591,1591,0
20241024,181900,575726292,1591,1591,1591,1591,0
20241024,181800,575726292,1591,1591,1591,1591,0
20241024,181700,575726292,1591,1591,1591,1591,0
20241024,181600,575726292,1591,1591,1591,1591,0
20241024,181500,575726292,1591,1591,1591,1591,0
20241024,181400,575726292,1591,1591,1591,1591,0
20241024,181300,575726292,1591,1591,1591,1591,0
20241024,181200,575726292,1591,1591,1591,1591,0
20241024,181100,575726292,1591,1591,1591,1591,0
20241024,181000,575726292,1591,1591,1591,1591,0
20241024,180900,575726292,1591,1591,1591,1591,0
20241024,180800,575726292,1591,1591,1591,1591,0
20241024,180700,575726292,1591,1591,1591,1591,0
20241024,180600,575726292,1591,1591,1591,1591,0
20241024,180500,575726292,1591,1591,1591,1591,0
20241024,180400,575726292,1591,1591,1591,1591,3473
20241024,180300,575726292,1591,1591,1591,1591,0
20241024,180200,575726292,1591,1591,1591,1591,0
20241024,180100,575726292,1591,1591,1591,1591,0
20241024,180000,575726292,1591,1591,1591,1591,0
20241024,175900,575726292,1591,1591,1591,1591,0
20241024,175800,575726292,1591,1591,1591,1591,0
20241024,175700,575726292,1591,1591,1591,1591,0
20241024,175600,575726292,1591,1591,1591,1591,0
20241024,175500,575726292,1591,1591,1591,1591,0
20241024,175400,575726292,1591,1591,1591,1591,0
20241024,175300,575726292,1591,1591,1591,1591,0
20241024,175200,575726292,1591,1591,1591,1591,0
20241024,175100,575726292,1591,1591,1591,1591,0
20241024,175000,575726292,1591,1591,1591,1591,0
20241024,174900,575726292,1591,1591,1591,1591,0
20241024,174800,575726292,1591,1591,1591,1591,0
20241024,174700,575726292,1591,1591,1591,1591,0
20241024,174600,575726292,1591,1591,1591,1591,0
20241024,174500,575726292,1591,1591,1591,1591,0
20241024,174400,575726292,1591,1591,1591,1591,0
20241024,174300,575726292,1591,1591,1591,1591,0
20241024,174200,575726292,1591,1591,1591,1591,0
20241024,174100,575726292,1591,1591,1591,1591,0
20241024,174000,575726292,1591,1591,1591,1591,0
20241024,173900,575726292,1591,1591,1591,1591,0
20241024,173800,575726292,1591,1591,1591,1591,0
20241024,173700,575726292,1591,1591,1591,1591,0
20241024,173600,575726292,1591,1591,1591,1591,0
20241024,173500,575726292,1591,1591,1591,1591,0
20241024,173400,575726292,1591,1591,1591,1591,3473
20241024,173300,575726292,1591,1591,1591,1591,0
20241024,173200,575726292,1591,1591,1591,1591,0
20241024,173100,575726292,1591,1591,1591,1591,0
20241024,173000,575726292,1591,1591,1591,1591,0
20241024,172900,575726292,1591,1591,1591,1591,0
20241024,172800,575726292,1591,1591,1591,1591,0
20241024,172700,575726292,1591,1591,1591,1591,0
20241024,172600,575726292,1591,1591,1591,1591,0
20241024,172500,575726292,1591,1591,1591,1591,0
20241024,172400,575726292,1591,1591,1591,1591,0
20241024,172300,575726292,1591,1591,1591,1591,0
20241024,172200,575726292,1591,1591,1591,1591,0
20241024,172100,575726292,1591,1591,1591,1591,0
20241024,172000,575726292,1591,1591,1591,1591,0
20241024,171900,575726292,1591,1591,1591,1591,0
20241024,171800,575726292,1591,1591,1591,1591,0
20241024,171700,575726292,1591,1591,1591,1591,0
20241024,171600,575726292,1591,1591,1591,1591,0
20241024,171500,575726292,1591,1591,1591,1591,0
20241024,171400,575726292,1591,1591,1591,1591,0
20241024,171300,575726292,1591,1591,1591,1591,0
20241024,171200,575726292,1591,1591,1591,1591,0
20241024,171100,575726292,1591,1591,1591,1591,0
20241024,171000,575726292,1591,1591,1591,1591,0
20241024,170900,575726292,1591,1591,1591,1591,0
20241024,170800,575726292,1591,1591,1591,1591,0
20241024,170700,575726292,1591,1591,1591,1591,0
20241024,170600,575726292,1591,1591,1591,1591,0
20241024,170500,575726292,1591,1591,1591,1591,0
20241024,170400,575726292,1591,1591,1591,1591,3473
20241024,170300,575726292,1591,1591,1591,1591,0
20241024,170200,575726292,1591,1591,1591,1591,0
20241024,170100,575726292,1591,1591,1591,1591,0
20241024,170000,575726292,1591,1591,1591,1591,0
20241024,165900,575726292,1591,1591,1591,1591,0
20241024,165800,575726292,1591,1591,1591,1591,0
20241024,165700,575726292,1591,1591,1591,1591,0
20241024,165600,575726292,1591,1591,1591,1591,0
20241024,165500,575726292,1591,1591,1591,1591,0
20241024,165400,575726292,1591,1591,1591,1591,0
20241024,165300,575726292,1591,1591,1591,1591,0
20241024,165200,575726292,1591,1591,1591,1591,0
20241024,165100,575726292,1591,1591,1591,1591,0
20241024,165000,575726292,1591,1591,1591,1591,0
20241024,164900,575726292,1591,1591,1591,1591,0
20241024,164800,575726292,1591,1591,1591,1591,0
20241024,164700,575726292,1591,1591,1591,1591,0
20241024,164600,575726292,1591,1591,1591,1591,0
20241024,164500,575726292,1591,1591,1591,1591,0
20241024,164400,575726292,1591,1591,1591,1591,0
20241024,164300,575726292,1591,1591,1591,1591,0
20241024,164200,575726292,1591,1591,1591,1591,0
20241024,164100,575726292,1591,1591,1591,1591,0
20241024,164000,575726292,1591,1591,1591,1591,0
20241024,163900,575726292,1591,1591,1591,1591,0
20241024,163800,575726292,1591,1591,1591,1591,0
20241024,163700,575726292,1591,1591,1591,1591,0
20241024,163600,575726292,1591,1591,1591,1591,0
20241024,163500,575726292,1591,1591,1591,1591,0
20241024,163400,575726292,1591,1591,1591,1591,3473
20241024,163300,575726292,1591,1591,1591,1591,0
20241024,163200,575726292,1591,1591,1591,1591,0
20241024,163100,575726292,1591,1591,1591,1591,0
20241024,163000,575726292,1591,1591,1591,1591,0
20241024,162900,575726292,1591,1591,1591,1591,0
20241024,162800,575726292,1591,1591,1591,1591,0
20241024,162700,575726292,1591,1591,1591,1591,0
20241024,162600,575726292,1591,1591,1591,1591,0
20241024,162500,575726292,1591,1591,1591,1591,0
20241024,162400,575726292,1591,1591,1591,1591,0
20241024,162300,575726292,1591,1591,1591,1591,0
20241024,162200,575726292,1591,1591,1591,1591,0
20241024,162100,575726292,1591,1591,1591,1591,0
20241024,162000,575726292,1591,1591,1591,1591,0
20241024,161900,575726292,1591,1591,1591,1591,0
20241024,161800,575726292,1591,1591,1591,1591,0
20241024,161700,575726292,1591,1591,1591,1591,0
20241024,161600,575726292,1591,1591,1591,1591,0
20241024,161500,575726292,1591,1591,1591,1591,0
20241024,161400,575726292,1591,1591,1591,1591,0
20241024,161300,575726292,1591,1591,1591,1591,0
20241024,161200,575726292,1591,1591,1591,1591,0
20241024,161100,575726292,1591,1591,1591,1591,0
20241024,161000,575726292,1591,1591,1591,1591,0
20241024,160900,575726292,1591,1591,1591,1591,0
20241024,160800,575726292,1591,1591,1591,1591,0
20241024,160700,575726292,1591,1591,1591,1591,0
20241024,160600,575726292,1591,1591,1591,1591,0
20241024,160500,575726292,1591,1591,1591,1591,0
20241024,160400,575726292,1591,1591,1591,1591,3473
20241024,160300,575726292,1591,1591,1591,1591,0
20241024,160200,575726292,1591,1591,1591,1591,0
20241024,160100,575726292,1591,1591,1591,1591,0
20241024,160000,575726292,1591,1591,1591,1591,0
20241024,155900,575726292,1591,1591,1591,1591,0
20241024,155800,575726292,1591,1591,1591,1591,0
20241024,155700,575726292,1591,1591,1591,1591,0
20241024,155600,575726292,1591,1591,1591,1591,0
20241024,155500,575726292,1591,1591,1591,1591,0
20241024,155400,575726292,1591,1591,1591,1591,0
20241024,155300,575726292,1591,1591,1591,1591,0
20241024,155200,575726292,1591,1591,1591,1591,0
20241024,155100,575726292,1591,1591,1591,1591,0
20241024,155000,575726292,1591,1591,1591,1591,0
20241024,154900,575726292,1591,1591,1591,1591,0
20241024,154800,575726292,1591,1591,1591,1591,0
20241024,154700,575726292,1591,1591,1591,1591,0
20241024,154600,575726292,1591,1591,1591,1591,0
20241024,154500,575726292,1591,1591,1591,1591,0
20241024,154400,575726292,1591,1591,1591,1591,0
20241024,154300,575726292,1591,1591,1591,1591,0
20241024,154200,575726292,1591,1591,1591,1591,0
20241024,154100,575726292,1591,1591,1591,1591,0
20241024,154000,575726292,1591,1591,1591,1591,0
20241024,153900,575726292,1591,1591,1591,1591,0
20241024,153800,575726292,1591,1591,1591,1591,0
20241024,153700,575726292,1591,1591,1591,1591,0
20241024,153600,575726292,1591,1591,1591,1591,0
20241024,153500,575726292,1591,1591,1591,1591,0
20241024,153400,575726292,1591,1591,1591,1591,3473
20241024,153300,575726292,1591,1591,1591,1591,0
20241024,153200,575726292,1591,1591,1591,1591,0
20241024,153100,575726292,1591,1591,1591,1591,0
20241024,153000,575726292,1591,1591,1591,1591,3473
20241024,152900,570200749,1591,1591,1591,1591,0
20241024,152800,570200749,1591,1591,1591,1591,0
20241024,152700,570200749,1591,1591,1591,1591,0
20241024,152600,570200749,1591,1591,1591,1591,0
20241024,152500,570200749,1591,1591,1591,1591,0
20241024,152400,570200749,1591,1591,1591,1591,0
20241024,152300,570200749,1591,1591,1591,1591,0
20241024,152200,570200749,1591,1591,1591,1591,0
20241024,152100,570200749,1591,1591,1591,1591,0
20241024,152000,570200749,1591,1591,1591,1591,0
20241024,151900,570200749,1591,1595,1596,1591,2883
20241024,151800,565609274,1596,1595,1596,1595,484
20241024,151700,564837292,1595,1594,1596,1594,2966
20241024,151600,560105330,1594,1594,1594,1594,0
20241024,151500,560105330,1594,1593,1594,1591,3938
20241024,151400,553839855,1594,1594,1594,1594,3
20241024,151300,553835073,1594,1594,1595,1591,4200
20241024,151200,547144140,1594,1592,1594,1591,1485
20241024,151100,544778413,1592,1590,1592,1587,1692
20241024,151000,542088419,1590,1590,1590,1590,126
20241024,150900,541888079,1590,1587,1590,1587,339
20241024,150800,541350083,1590,1587,1590,1586,2560
20241024,150700,537289710,1587,1587,1590,1587,401
20241024,150600,536653320,1590,1590,1590,1590,0
20241024,150500,536653320,1590,1586,1590,1586,1488
20241024,150400,534293148,1590,1590,1590,1590,0
20241024,150300,534293148,1590,1587,1590,1587,501
20241024,150200,533498058,1590,1590,1590,1590,1258
20241024,150100,531497838,1591,1586,1591,1586,124
20241024,150000,531301169,1591,1591,1591,1591,0
20241024,145900,531301169,1591,1591,1591,1591,200
20241024,145800,530982969,1592,1592,1592,1592,0
20241024,145700,530982969,1592,1592,1592,1592,0
20241024,145600,530982969,1592,1592,1592,1592,200
20241024,145500,530664569,1592,1586,1592,1586,1001
20241024,145400,529076977,1592,1588,1592,1586,2451
20241024,145300,525189015,1592,1592,1592,1592,0
20241024,145200,525189015,1592,1590,1592,1588,894
20241024,145100,523769090,1592,1592,1592,1592,0
20241024,145000,523769090,1592,1592,1592,1592,0
20241024,144900,523769090,1592,1591,1592,1590,4
20241024,144800,523762727,1592,1592,1592,1592,0
20241024,144700,523762727,1592,1592,1592,1592,1
20241024,144600,523761135,1595,1595,1595,1595,0
20241024,144500,523761135,1595,1595,1595,1595,0
20241024,144400,523761135,1595,1595,1595,1595,0
20241024,144300,523761135,1595,1595,1595,1595,700
20241024,144200,522644635,1595,1595,1595,1595,800
20241024,144100,521368635,1595,1595,1595,1595,0
20241024,144000,521368635,1595,1595,1595,1595,0
20241024,143900,521368635,1595,1595,1595,1595,0
20241024,143800,521368635,1595,1595,1595,1595,0
20241024,143700,521368635,1595,1592,1595,1592,31
20241024,143600,521319280,1592,1592,1592,1592,500
20241024,143500,520523280,1596,1587,1596,1587,6239
20241024,143400,510586440,1586,1583,1586,1583,11687
20241024,143300,492066658,1584,1584,1585,1584,4498
20241024,143200,484941686,1585,1585,1585,1585,0
20241024,143100,484941686,1585,1586,1586,1585,4351
20241024,143000,478045350,1585,1584,1585,1584,1655
20241024,142900,475423175,1585,1585,1585,1585,0
20241024,142800,475423175,1585,1585,1585,1585,0
20241024,142700,475423175,1585,1585,1585,1585,0
20241024,142600,475423175,1585,1586,1586,1585,865
20241024,142500,474051915,1586,1586,1586,1586,0
20241024,142400,474051915,1586,1586,1586,1586,0
20241024,142300,474051915,1586,1586,1586,1586,1
20241024,142200,474050329,1586,1585,1586,1585,210
20241024,142100,473717369,1586,1586,1586,1586,1
20241024,142000,473715783,1584,1585,1585,1584,4001
20241024,141900,467376198,1584,1585,1585,1584,2065
20241024,141800,464103956,1585,1584,1585,1584,250
20241024,141700,463707906,1584,1586,1586,1584,2703
20241024,141600,459425046,1588,1588,1588,1588,20
20241024,141500,459393286,1588,1588,1588,1588,40
20241024,141400,459329766,1588,1588,1588,1588,100
20241024,141300,459170966,1589,1589,1589,1589,1
20241024,141200,459169377,1583,1583,1583,1583,500
20241024,141100,458377877,1592,1592,1592,1592,0
20241024,141000,458377877,1592,1592,1592,1592,0
20241024,140900,458377877,1592,1592,1592,1592,0
20241024,140800,458377877,1592,1592,1592,1592,0
20241024,140700,458377877,1592,1592,1592,1592,0
20241024,140600,458377877,1592,1592,1592,1592,0
20241024,140500,458377877,1592,1592,1592,1592,3
20241024,140400,458373101,1592,1592,1592,1583,22
20241024,140300,458338257,1590,1583,1590,1583,814
20241024,140200,457047497,1583,1583,1583,1583,111
20241024,140100,456871784,1590,1590,1590,1590,0
20241024,140000,456871784,1590,1585,1590,1583,1566
20241024,135900,454389261,1592,1592,1592,1592,180
20241024,135800,454102701,1592,1584,1592,1584,739
20241024,135700,452932053,1585,1587,1587,1585,1461
20241024,135600,450615448,1587,1587,1587,1587,1
20241024,135500,450613861,1593,1590,1593,1587,787
20241024,135400,449362147,1587,1585,1590,1585,762
20241024,135300,448151638,1593,1593,1593,1593,4
20241024,135200,448145266,1593,1593,1593,1593,0
20241024,135100,448145266,1593,1593,1593,1593,0
20241024,135000,448145266,1593,1593,1593,1593,0
20241024,134900,448145266,1593,1593,1593,1593,0
20241024,134800,448145266,1593,1585,1593,1584,2001
20241024,134700,444974776,1593,1593,1593,1593,3
20241024,134600,444969997,1585,1588,1588,1585,2000
20241024,134500,441798646,1595,1594,1595,1594,5
20241024,134400,441790675,1589,1589,1589,1589,4
20241024,134300,441784319,1595,1589,1595,1589,252
20241024,134200,441383881,1589,1589,1589,1589,294
20241024,134100,440916715,1589,1589,1589,1589,0
20241024,134000,440916715,1589,1593,1593,1589,943
20241024,133900,439414596,1593,1593,1593,1593,77
20241024,133800,439291935,1593,1593,1593,1593,0
20241024,133700,439291935,1593,1590,1593,1590,4929
20241024,133600,431443720,1591,1591,1591,1591,0
20241024,133500,431443720,1591,1584,1591,1584,235
20241024,133400,431071473,1591,1591,1591,1591,0
20241024,133300,431071473,1591,1591,1591,1591,0
20241024,133200,431071473,1591,1591,1591,1591,10
20241024,133100,431055563,1591,1591,1591,1591,0
20241024,133000,431055563,1591,1585,1591,1585,161
20241024,132900,430800372,1585,1590,1590,1585,2417
20241024,132800,426957347,1590,1590,1590,1590,42
20241024,132700,426890567,1589,1589,1590,1589,151
20241024,132600,426650627,1589,1589,1589,1589,0
20241024,132500,426650627,1589,1589,1589,1589,100
20241024,132400,426491727,1589,1589,1589,1589,0
20241024,132300,426491727,1589,1585,1589,1585,201
20241024,132200,426172342,1590,1590,1590,1590,0
20241024,132100,426172342,1590,1590,1590,1590,0
20241024,132000,426172342,1590,1589,1590,1589,201
20241024,131900,425852951,1590,1590,1590,1590,50
20241024,131800,425773451,1590,1590,1590,1590,0
20241024,131700,425773451,1590,1583,1590,1583,4000
20241024,131600,419421077,1583,1583,1583,1583,200
20241024,131500,419104477,1582,1582,1582,1582,500
20241024,131400,418313477,1583,1583,1583,1583,0
20241024,131300,418313477,1583,1583,1583,1583,0
20241024,131200,418313477,1583,1583,1583,1583,0
20241024,131100,418313477,1583,1582,1583,1582,201
20241024,131000,417995494,1583,1584,1584,1583,201
20241024,130900,417677310,1583,1584,1584,1583,101
20241024,130800,417517426,1584,1584,1584,1584,0
20241024,130700,417517426,1584,1584,1584,1584,100
20241024,130600,417359026,1585,1585,1585,1585,0
20241024,130500,417359026,1585,1585,1585,1585,0
20241024,130400,417359026,1585,1585,1585,1585,1
20241024,130300,417357441,1585,1585,1585,1582,2002
20241024,130200,414190271,1584,1583,1584,1582,3111
20241024,130100,409264607,1584,1584,1584,1584,0
20241024,130000,409264607,1584,1583,1584,1583,20
20241024,125900,409232928,1584,1583,1584,1583,46
20241024,125800,409160109,1584,1583,1584,1583,11
20241024,125700,409142695,1584,1584,1584,1584,0
20241024,125600,409142695,1584,1584,1584,1584,0
20241024,125500,409142695,1584,1584,1584,1584,1
20241024,125400,409141111,1583,1583,1583,1583,0
20241024,125300,409141111,1583,1583,1583,1583,26
20241024,125200,409099953,1585,1583,1585,1583,40
20241024,125100,409036589,1585,1585,1585,1585,1
20241024,125000,409035004,1583,1583,1583,1583,425
20241024,124900,408362229,1582,1582,1582,1582,0
20241024,124800,408362229,1582,1582,1582,1582,286
20241024,124700,407909777,1581,1581,1581,1581,0
20241024,124600,407909777,1581,1581,1581,1581,284
20241024,124500,407460773,1581,1580,1581,1580,101
20241024,124400,407301192,1580,1580,1580,1580,1783
20241024,124300,404484052,1581,1581,1581,1581,0
20241024,124200,404484052,1581,1581,1581,1581,349
20241024,124100,403932283,1583,1583,1583,1583,11
20241024,124000,403914870,1581,1581,1581,1581,100
20241024,123900,403756770,1581,1581,1581,1581,100
20241024,123800,403598670,1583,1583,1583,1583,0
20241024,123700,403598670,1583,1583,1583,1583,5
20241024,123600,403590755,1583,1583,1583,1583,500
20241024,123500,402799255,1583,1583,1583,1583,1
20241024,123400,402797672,1582,1582,1582,1582,1600
20241024,123300,400266472,1582,1582,1582,1582,0
20241024,123200,400266472,1582,1582,1582,1582,500
20241024,123100,399475472,1583,1582,1583,1582,13
20241024,123000,399454905,1583,1583,1583,1583,60
20241024,122900,399359925,1583,1583,1583,1580,854
20241024,122800,398010593,1583,1583,1583,1583,0
20241024,122700,398010593,1583,1583,1583,1583,20
20241024,122600,397978933,1583,1583,1583,1583,2
20241024,122500,397975767,1580,1581,1581,1580,805
20241024,122400,396703858,1583,1583,1583,1583,1
20241024,122300,396702275,1581,1581,1581,1581,44
20241024,122200,396632711,1583,1583,1583,1583,0
20241024,122100,396632711,1583,1583,1583,1583,0
20241024,122000,396632711,1583,1579,1583,1579,301
20241024,121900,396157428,1583,1583,1583,1583,0
20241024,121800,396157428,1583,1583,1583,1583,0
20241024,121700,396157428,1583,1583,1583,1583,1
20241024,121600,396155845,1579,1579,1579,1579,0
20241024,121500,396155845,1579,1579,1579,1579,0
20241024,121400,396155845,1579,1579,1579,1579,26
20241024,121300,396114791,1579,1579,1579,1579,0
20241024,121200,396114791,1579,1579,1579,1579,0
20241024,121100,396114791,1579,1579,1579,1579,929
20241024,121000,394647900,1583,1579,1583,1579,171
20241024,120900,394377887,1583,1583,1583,1583,0
20241024,120800,394377887,1583,1583,1583,1583,0
20241024,120700,394377887,1583,1583,1583,1583,1
20241024,120600,394376304,1579,1580,1580,1579,1118
20241024,120500,392610782,1583,1583,1583,1583,1
20241024,120400,392609199,1579,1579,1579,1579,5
20241024,120300,392601304,1583,1579,1583,1579,366
20241024,120200,392023386,1584,1584,1584,1584,0
20241024,120100,392023386,1584,1584,1584,1584,17
20241024,120000,391996458,1580,1580,1580,1580,94
20241024,115900,391847938,1584,1584,1584,1584,0
20241024,115800,391847938,1584,1584,1584,1584,0
20241024,115700,391847938,1584,1584,1584,1584,1
20241024,115600,391846354,1583,1583,1583,1583,0
20241024,115500,391846354,1583,1583,1583,1583,0
20241024,115400,391846354,1583,1583,1583,1583,20
20241024,115300,391814694,1584,1584,1584,1584,0
20241024,115200,391814694,1584,1584,1584,1584,1
20241024,115100,391813110,1579,1579,1579,1579,64
20241024,115000,391712054,1586,1586,1586,1586,0
20241024,114900,391712054,1586,1586,1586,1586,0
20241024,114800,391712054,1586,1586,1586,1578,3
20241024,114700,391707304,1578,1578,1578,1578,2
20241024,114600,391704148,1586,1586,1586,1586,0
20241024,114500,391704148,1586,1579,1586,1579,1001
20241024,114400,390123562,1580,1582,1582,1580,3000
20241024,114300,385382233,1586,1586,1586,1586,0
20241024,114200,385382233,1586,1584,1586,1584,2
20241024,114100,385379063,1584,1584,1584,1584,1
20241024,114000,385377479,1584,1584,1584,1584,0
20241024,113900,385377479,1584,1584,1584,1584,0
20241024,113800,385377479,1584,1584,1584,1584,0
20241024,113700,385377479,1584,1585,1585,1584,5041
20241024,113600,377392524,1585,1585,1585,1585,5016
20241024,113500,369442164,1585,1585,1585,1585,302
20241024,113400,368963494,1587,1587,1587,1587,0
20241024,113300,368963494,1587,1587,1587,1587,0
20241024,113200,368963494,1587,1587,1587,1587,1
20241024,113100,368961907,1585,1585,1585,1585,61
20241024,113000,368865222,1587,1587,1587,1587,0
20241024,112900,368865222,1587,1585,1587,1585,870
20241024,112800,367486270,1587,1587,1587,1587,1
20241024,112700,367484683,1585,1585,1585,1585,0
20241024,112600,367484683,1585,1585,1585,1585,100
20241024,112500,367326183,1585,1585,1585,1585,10
20241024,112400,367310333,1587,1587,1587,1587,0
20241024,112300,367310333,1587,1584,1587,1584,21
20241024,112200,367277060,1583,1583,1583,1583,0
20241024,112100,367277060,1583,1583,1583,1583,656
20241024,112000,366238612,1582,1582,1582,1582,33
20241024,111900,366186406,1588,1583,1588,1583,400
20241024,111800,365553201,1588,1588,1588,1588,2
20241024,111700,365550025,1588,1588,1588,1588,0
20241024,111600,365550025,1588,1588,1588,1588,0
20241024,111500,365550025,1588,1588,1588,1588,90
20241024,111400,365407105,1588,1588,1588,1588,500
20241024,111300,364613105,1588,1588,1588,1588,0
20241024,111200,364613105,1588,1582,1588,1582,86
20241024,111100,364477047,1588,1588,1588,1588,0
20241024,111000,364477047,1588,1584,1588,1584,2322
20241024,110900,360793843,1584,1582,1584,1581,1443
20241024,110800,358512378,1584,1583,1584,1582,1002
20241024,110700,356926911,1583,1582,1583,1582,208
20241024,110600,356597656,1583,1583,1583,1583,1
20241024,110500,356596073,1582,1582,1582,1582,1
20241024,110400,356594491,1582,1582,1582,1582,211
20241024,110300,356260689,1581,1581,1581,1581,68
20241024,110200,356153181,1581,1581,1581,1581,50
20241024,110100,356074131,1581,1581,1581,1581,0
20241024,110000,356074131,1581,1581,1581,1581,0
20241024,105900,356074131,1581,1581,1581,1581,0
20241024,105800,356074131,1581,1581,1581,1581,2
20241024,105700,356070969,1582,1582,1582,1582,3
20241024,105600,356066223,1582,1582,1582,1582,0
20241024,105500,356066223,1582,1582,1582,1582,0
20241024,105400,356066223,1582,1582,1582,1582,0
20241024,105300,356066223,1582,1582,1582,1582,0
20241024,105200,356066223,1582,1582,1582,1582,10
20241024,105100,356050403,1582,1582,1582,1582,0
20241024,105000,356050403,1582,1582,1582,1582,0
20241024,104900,356050403,1582,1582,1582,1582,0
20241024,104800,356050403,1582,1582,1582,1582,0
20241024,104700,356050403,1582,1582,1582,1582,0
20241024,104600,356050403,1582,1582,1582,1582,0
20241024,104500,356050403,1582,1582,1582,1576,328
20241024,104400,355533413,1581,1576,1581,1576,746
20241024,104300,354356842,1581,1581,1581,1581,1
20241024,104200,354355261,1580,1580,1580,1580,0
20241024,104100,354355261,1580,1580,1580,1580,2001
20241024,104000,351193681,1580,1580,1580,1580,16
20241024,103900,351168401,1580,1580,1580,1580,1
20241024,103800,351166821,1573,1576,1576,1573,234
20241024,103700,350798412,1576,1576,1576,1576,602
20241024,103600,349849660,1576,1580,1580,1576,58
20241024,103500,349758216,1581,1581,1581,1581,0
20241024,103400,349758216,1581,1580,1581,1580,102
20241024,103300,349597054,1580,1580,1580,1580,1000
20241024,103200,348017054,1580,1580,1580,1580,0
20241024,103100,348017054,1580,1580,1580,1580,2
20241024,103000,348013894,1580,1580,1580,1580,1
20241024,102900,348012314,1578,1579,1579,1578,144
20241024,102800,347784942,1579,1579,1579,1579,2
20241024,102700,347781784,1578,1578,1578,1578,0
20241024,102600,347781784,1578,1578,1578,1578,654
20241024,102500,346749772,1578,1578,1578,1578,1
20241024,102400,346748194,1579,1579,1579,1579,0
20241024,102300,346748194,1579,1579,1579,1579,0
20241024,102200,346748194,1579,1580,1580,1574,648
20241024,102100,345727532,1575,1575,1575,1575,1006
20241024,102000,344143082,1580,1580,1580,1580,0
20241024,101900,344143082,1580,1580,1580,1580,102
20241024,101800,343981922,1580,1580,1580,1580,1
20241024,101700,343980342,1575,1582,1582,1572,25
20241024,101600,343940906,1572,1583,1583,1572,202
20241024,101500,343623351,1588,1580,1588,1580,1574
20241024,101400,341129757,1580,1575,1580,1575,20
20241024,101300,341098166,1575,1575,1575,1575,0
20241024,101200,341098166,1575,1575,1579,1575,61
20241024,101100,341001947,1575,1574,1575,1574,574
20241024,101000,340097964,1574,1570,1574,1570,61
20241024,100900,340001964,1570,1572,1572,1570,150
20241024,100800,339766429,1572,1571,1572,1570,1960
20241024,100700,336687767,1571,1573,1574,1571,90
20241024,100600,336546264,1573,1573,1573,1573,3
20241024,100500,336541545,1569,1570,1570,1569,1000
20241024,100400,334972228,1570,1570,1575,1570,22
20241024,100300,334937683,1570,1570,1570,1570,1
20241024,100200,334936113,1575,1575,1575,1575,0
20241024,100100,334936113,1575,1569,1575,1569,23
20241024,100000,334899899,1575,1573,1575,1573,80
20241024,095900,334773961,1573,1568,1573,1568,2
20241024,095800,334770820,1568,1568,1573,1568,279
20241024,095700,334333343,1567,1570,1572,1567,1151
20241024,095600,332525875,1570,1568,1570,1568,166
20241024,095500,332265257,1570,1569,1570,1569,250
20241024,095400,331872777,1570,1570,1570,1570,50
20241024,095300,331794277,1572,1567,1572,1567,191
20241024,095200,331494975,1567,1567,1572,1567,1902
20241024,095100,328511356,1567,1567,1567,1567,24
20241024,095000,328473748,1572,1572,1572,1572,133
20241024,094900,328264672,1572,1570,1575,1564,2728
20241024,094800,323996757,1575,1569,1575,1564,4445
20241024,094700,317033606,1573,1569,1573,1569,352
20241024,094600,316480270,1569,1567,1569,1567,94
20241024,094500,316332804,1569,1569,1569,1569,1
20241024,094400,316331235,1570,1570,1571,1570,732
20241024,094300,315181991,1570,1570,1573,1570,3039
20241024,094200,310403865,1570,1568,1570,1567,1218
20241024,094100,308492967,1568,1568,1569,1565,3407
20241024,094000,303152120,1568,1569,1569,1568,2
20241024,093900,303148983,1565,1569,1569,1565,816
20241024,093800,301871793,1569,1565,1569,1565,302
20241024,093700,301397959,1569,1565,1569,1561,2611
20241024,093600,297312188,1569,1561,1569,1561,3288
20241024,093500,292172224,1561,1562,1562,1560,201
20241024,093400,291858562,1563,1563,1563,1563,1
20241024,093300,291856999,1556,1557,1557,1555,2799
20241024,093200,287502947,1558,1558,1558,1555,442
20241024,093100,286814611,1558,1555,1558,1555,2320
20241024,093000,283206390,1555,1557,1557,1555,14650
20241024,092900,260417760,1557,1559,1559,1557,3744
20241024,092800,254586094,1558,1559,1562,1558,2955
20241024,092700,249978253,1558,1561,1562,1558,2863
20241024,092600,245514104,1562,1560,1562,1560,1794
20241024,092500,242714656,1560,1563,1563,1559,12129
20241024,092400,223786757,1562,1565,1566,1562,9508
20241024,092300,208919076,1565,1570,1570,1565,10506
20241024,092200,192447539,1570,1568,1570,1568,1470
20241024,092100,190141901,1571,1574,1574,1571,861
20241024,092000,188787946,1573,1574,1574,1573,302
20241024,091900,188312698,1573,1571,1573,1571,628
20241024,091800,187325411,1571,1572,1572,1567,1413
20241024,091700,185110061,1572,1571,1572,1567,5320
20241024,091600,176761876,1571,1570,1574,1570,559
20241024,091500,175882766,1570,1569,1574,1569,188
20241024,091400,175587362,1575,1575,1575,1565,1845
20241024,091300,172685027,1563,1577,1577,1561,15836
20241024,091200,147836725,1577,1576,1581,1575,7258
20241024,091100,136399345,1576,1585,1585,1576,16728
20241024,091000,109955043,1581,1587,1592,1580,19961
20241024,090900,78335240,1588,1590,1594,1588,9257
20241024,090800,63615991,1590,1591,1596,1590,125
20241024,090700,63417113,1589,1596,1596,1589,1543
20241024,090600,60963584,1589,1596,1596,1589,1469
20241024,090500,58627263,1596,1596,1596,1591,420
20241024,090400,57958491,1596,1600,1600,1591,1751
20241024,090300,55163657,1596,1591,1601,1591,2625
20241024,090200,50975028,1588,1592,1592,1585,4926
20241024,090100,43162341,1592,1600,1601,1582,13031
20241024,090000,22394111,1601,1607,1607,1598,11603