KissMeData/293580/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210600,41468691,932,932,932,932,2682
20241024,210500,41468691,932,932,932,932,0
20241024,210400,41468691,932,932,932,932,0
20241024,210300,41468691,932,932,932,932,0
20241024,210200,41468691,932,932,932,932,0
20241024,210100,41468691,932,932,932,932,0
20241024,210000,41468691,932,932,932,932,0
20241024,205900,41468691,932,932,932,932,0
20241024,205800,41468691,932,932,932,932,0
20241024,205700,41468691,932,932,932,932,0
20241024,205600,41468691,932,932,932,932,0
20241024,205500,41468691,932,932,932,932,0
20241024,205400,41468691,932,932,932,932,0
20241024,205300,41468691,932,932,932,932,0
20241024,205200,41468691,932,932,932,932,0
20241024,205100,41468691,932,932,932,932,0
20241024,205000,41468691,932,932,932,932,0
20241024,204900,41468691,932,932,932,932,0
20241024,204800,41468691,932,932,932,932,0
20241024,204700,41468691,932,932,932,932,0
20241024,204600,41468691,932,932,932,932,0
20241024,204500,41468691,932,932,932,932,0
20241024,204400,41468691,932,932,932,932,0
20241024,204300,41468691,932,932,932,932,0
20241024,204200,41468691,932,932,932,932,0
20241024,204100,41468691,932,932,932,932,0
20241024,204000,41468691,932,932,932,932,0
20241024,203900,41468691,932,932,932,932,0
20241024,203800,41468691,932,932,932,932,0
20241024,203700,41468691,932,932,932,932,0
20241024,203600,41468691,932,932,932,932,2682
20241024,203500,41468691,932,932,932,932,0
20241024,203400,41468691,932,932,932,932,0
20241024,203300,41468691,932,932,932,932,0
20241024,203200,41468691,932,932,932,932,0
20241024,203100,41468691,932,932,932,932,0
20241024,203000,41468691,932,932,932,932,0
20241024,202900,41468691,932,932,932,932,0
20241024,202800,41468691,932,932,932,932,0
20241024,202700,41468691,932,932,932,932,0
20241024,202600,41468691,932,932,932,932,0
20241024,202500,41468691,932,932,932,932,0
20241024,202400,41468691,932,932,932,932,0
20241024,202300,41468691,932,932,932,932,0
20241024,202200,41468691,932,932,932,932,0
20241024,202100,41468691,932,932,932,932,0
20241024,202000,41468691,932,932,932,932,0
20241024,201900,41468691,932,932,932,932,0
20241024,201800,41468691,932,932,932,932,0
20241024,201700,41468691,932,932,932,932,0
20241024,201600,41468691,932,932,932,932,0
20241024,201500,41468691,932,932,932,932,0
20241024,201400,41468691,932,932,932,932,0
20241024,201300,41468691,932,932,932,932,0
20241024,201200,41468691,932,932,932,932,0
20241024,201100,41468691,932,932,932,932,0
20241024,201000,41468691,932,932,932,932,0
20241024,200900,41468691,932,932,932,932,0
20241024,200800,41468691,932,932,932,932,0
20241024,200700,41468691,932,932,932,932,0
20241024,200600,41468691,932,932,932,932,2682
20241024,200500,41468691,932,932,932,932,0
20241024,200400,41468691,932,932,932,932,0
20241024,200300,41468691,932,932,932,932,0
20241024,200200,41468691,932,932,932,932,0
20241024,200100,41468691,932,932,932,932,0
20241024,200000,41468691,932,932,932,932,0
20241024,195900,41468691,932,932,932,932,0
20241024,195800,41468691,932,932,932,932,0
20241024,195700,41468691,932,932,932,932,0
20241024,195600,41468691,932,932,932,932,0
20241024,195500,41468691,932,932,932,932,0
20241024,195400,41468691,932,932,932,932,0
20241024,195300,41468691,932,932,932,932,0
20241024,195200,41468691,932,932,932,932,0
20241024,195100,41468691,932,932,932,932,0
20241024,195000,41468691,932,932,932,932,0
20241024,194900,41468691,932,932,932,932,0
20241024,194800,41468691,932,932,932,932,0
20241024,194700,41468691,932,932,932,932,0
20241024,194600,41468691,932,932,932,932,0
20241024,194500,41468691,932,932,932,932,0
20241024,194400,41468691,932,932,932,932,0
20241024,194300,41468691,932,932,932,932,0
20241024,194200,41468691,932,932,932,932,0
20241024,194100,41468691,932,932,932,932,0
20241024,194000,41468691,932,932,932,932,0
20241024,193900,41468691,932,932,932,932,0
20241024,193800,41468691,932,932,932,932,0
20241024,193700,41468691,932,932,932,932,0
20241024,193600,41468691,932,932,932,932,2682
20241024,193500,41468691,932,932,932,932,0
20241024,193400,41468691,932,932,932,932,0
20241024,193300,41468691,932,932,932,932,0
20241024,193200,41468691,932,932,932,932,0
20241024,193100,41468691,932,932,932,932,0
20241024,193000,41468691,932,932,932,932,0
20241024,192900,41468691,932,932,932,932,0
20241024,192800,41468691,932,932,932,932,0
20241024,192700,41468691,932,932,932,932,0
20241024,192600,41468691,932,932,932,932,0
20241024,192500,41468691,932,932,932,932,0
20241024,192400,41468691,932,932,932,932,0
20241024,192300,41468691,932,932,932,932,0
20241024,192200,41468691,932,932,932,932,0
20241024,192100,41468691,932,932,932,932,0
20241024,192000,41468691,932,932,932,932,0
20241024,191900,41468691,932,932,932,932,0
20241024,191800,41468691,932,932,932,932,0
20241024,191700,41468691,932,932,932,932,0
20241024,191600,41468691,932,932,932,932,0
20241024,191500,41468691,932,932,932,932,0
20241024,191400,41468691,932,932,932,932,0
20241024,191300,41468691,932,932,932,932,0
20241024,191200,41468691,932,932,932,932,0
20241024,191100,41468691,932,932,932,932,0
20241024,191000,41468691,932,932,932,932,0
20241024,190900,41468691,932,932,932,932,0
20241024,190800,41468691,932,932,932,932,0
20241024,190700,41468691,932,932,932,932,0
20241024,190600,41468691,932,932,932,932,2682
20241024,190500,41468691,932,932,932,932,0
20241024,190400,41468691,932,932,932,932,0
20241024,190300,41468691,932,932,932,932,0
20241024,190200,41468691,932,932,932,932,0
20241024,190100,41468691,932,932,932,932,0
20241024,190000,41468691,932,932,932,932,0
20241024,185900,41468691,932,932,932,932,0
20241024,185800,41468691,932,932,932,932,0
20241024,185700,41468691,932,932,932,932,0
20241024,185600,41468691,932,932,932,932,0
20241024,185500,41468691,932,932,932,932,0
20241024,185400,41468691,932,932,932,932,0
20241024,185300,41468691,932,932,932,932,0
20241024,185200,41468691,932,932,932,932,0
20241024,185100,41468691,932,932,932,932,0
20241024,185000,41468691,932,932,932,932,0
20241024,184900,41468691,932,932,932,932,0
20241024,184800,41468691,932,932,932,932,0
20241024,184700,41468691,932,932,932,932,0
20241024,184600,41468691,932,932,932,932,0
20241024,184500,41468691,932,932,932,932,0
20241024,184400,41468691,932,932,932,932,0
20241024,184300,41468691,932,932,932,932,0
20241024,184200,41468691,932,932,932,932,0
20241024,184100,41468691,932,932,932,932,0
20241024,184000,41468691,932,932,932,932,0
20241024,183900,41468691,932,932,932,932,0
20241024,183800,41468691,932,932,932,932,0
20241024,183700,41468691,932,932,932,932,0
20241024,183600,41468691,932,932,932,932,2682
20241024,183500,41468691,932,932,932,932,0
20241024,183400,41468691,932,932,932,932,0
20241024,183300,41468691,932,932,932,932,0
20241024,183200,41468691,932,932,932,932,0
20241024,183100,41468691,932,932,932,932,0
20241024,183000,41468691,932,932,932,932,0
20241024,182900,41468691,932,932,932,932,0
20241024,182800,41468691,932,932,932,932,0
20241024,182700,41468691,932,932,932,932,0
20241024,182600,41468691,932,932,932,932,0
20241024,182500,41468691,932,932,932,932,0
20241024,182400,41468691,932,932,932,932,0
20241024,182300,41468691,932,932,932,932,0
20241024,182200,41468691,932,932,932,932,0
20241024,182100,41468691,932,932,932,932,0
20241024,182000,41468691,932,932,932,932,0
20241024,181900,41468691,932,932,932,932,0
20241024,181800,41468691,932,932,932,932,0
20241024,181700,41468691,932,932,932,932,0
20241024,181600,41468691,932,932,932,932,0
20241024,181500,41468691,932,932,932,932,0
20241024,181400,41468691,932,932,932,932,0
20241024,181300,41468691,932,932,932,932,0
20241024,181200,41468691,932,932,932,932,0
20241024,181100,41468691,932,932,932,932,0
20241024,181000,41468691,932,932,932,932,0
20241024,180900,41468691,932,932,932,932,0
20241024,180800,41468691,932,932,932,932,0
20241024,180700,41468691,932,932,932,932,0
20241024,180600,41468691,932,932,932,932,2682
20241024,180500,41468691,932,932,932,932,0
20241024,180400,41468691,932,932,932,932,0
20241024,180300,41468691,932,932,932,932,0
20241024,180200,41468691,932,932,932,932,0
20241024,180100,41468691,932,932,932,932,0
20241024,180000,41468691,932,932,932,932,0
20241024,175900,41468691,932,932,932,932,0
20241024,175800,41468691,932,932,932,932,0
20241024,175700,41468691,932,932,932,932,0
20241024,175600,41468691,932,932,932,932,0
20241024,175500,41468691,932,932,932,932,0
20241024,175400,41468691,932,932,932,932,0
20241024,175300,41468691,932,932,932,932,0
20241024,175200,41468691,932,932,932,932,0
20241024,175100,41468691,932,932,932,932,0
20241024,175000,41468691,932,932,932,932,0
20241024,174900,41468691,932,932,932,932,0
20241024,174800,41468691,932,932,932,932,0
20241024,174700,41468691,932,932,932,932,0
20241024,174600,41468691,932,932,932,932,0
20241024,174500,41468691,932,932,932,932,0
20241024,174400,41468691,932,932,932,932,0
20241024,174300,41468691,932,932,932,932,0
20241024,174200,41468691,932,932,932,932,0
20241024,174100,41468691,932,932,932,932,0
20241024,174000,41468691,932,932,932,932,0
20241024,173900,41468691,932,932,932,932,0
20241024,173800,41468691,932,932,932,932,0
20241024,173700,41468691,932,932,932,932,0
20241024,173600,41468691,932,932,932,932,2682
20241024,173500,41468691,932,932,932,932,0
20241024,173400,41468691,932,932,932,932,0
20241024,173300,41468691,932,932,932,932,0
20241024,173200,41468691,932,932,932,932,0
20241024,173100,41468691,932,932,932,932,0
20241024,173000,41468691,932,932,932,932,0
20241024,172900,41468691,932,932,932,932,0
20241024,172800,41468691,932,932,932,932,0
20241024,172700,41468691,932,932,932,932,0
20241024,172600,41468691,932,932,932,932,0
20241024,172500,41468691,932,932,932,932,0
20241024,172400,41468691,932,932,932,932,0
20241024,172300,41468691,932,932,932,932,0
20241024,172200,41468691,932,932,932,932,0
20241024,172100,41468691,932,932,932,932,0
20241024,172000,41468691,932,932,932,932,0
20241024,171900,41468691,932,932,932,932,0
20241024,171800,41468691,932,932,932,932,0
20241024,171700,41468691,932,932,932,932,0
20241024,171600,41468691,932,932,932,932,0
20241024,171500,41468691,932,932,932,932,0
20241024,171400,41468691,932,932,932,932,0
20241024,171300,41468691,932,932,932,932,0
20241024,171200,41468691,932,932,932,932,0
20241024,171100,41468691,932,932,932,932,0
20241024,171000,41468691,932,932,932,932,0
20241024,170900,41468691,932,932,932,932,0
20241024,170800,41468691,932,932,932,932,0
20241024,170700,41468691,932,932,932,932,0
20241024,170600,41468691,932,932,932,932,2682
20241024,170500,41468691,932,932,932,932,0
20241024,170400,41468691,932,932,932,932,0
20241024,170300,41468691,932,932,932,932,0
20241024,170200,41468691,932,932,932,932,0
20241024,170100,41468691,932,932,932,932,0
20241024,170000,41468691,932,932,932,932,0
20241024,165900,41468691,932,932,932,932,0
20241024,165800,41468691,932,932,932,932,0
20241024,165700,41468691,932,932,932,932,0
20241024,165600,41468691,932,932,932,932,0
20241024,165500,41468691,932,932,932,932,0
20241024,165400,41468691,932,932,932,932,0
20241024,165300,41468691,932,932,932,932,0
20241024,165200,41468691,932,932,932,932,0
20241024,165100,41468691,932,932,932,932,0
20241024,165000,41468691,932,932,932,932,0
20241024,164900,41468691,932,932,932,932,0
20241024,164800,41468691,932,932,932,932,0
20241024,164700,41468691,932,932,932,932,0
20241024,164600,41468691,932,932,932,932,0
20241024,164500,41468691,932,932,932,932,0
20241024,164400,41468691,932,932,932,932,0
20241024,164300,41468691,932,932,932,932,0
20241024,164200,41468691,932,932,932,932,0
20241024,164100,41468691,932,932,932,932,0
20241024,164000,41468691,932,932,932,932,0
20241024,163900,41468691,932,932,932,932,0
20241024,163800,41468691,932,932,932,932,0
20241024,163700,41468691,932,932,932,932,0
20241024,163600,41468691,932,932,932,932,2682
20241024,163500,41468691,932,932,932,932,0
20241024,163400,41468691,932,932,932,932,0
20241024,163300,41468691,932,932,932,932,0
20241024,163200,41468691,932,932,932,932,0
20241024,163100,41468691,932,932,932,932,0
20241024,163000,41468691,932,932,932,932,0
20241024,162900,41468691,932,932,932,932,0
20241024,162800,41468691,932,932,932,932,0
20241024,162700,41468691,932,932,932,932,0
20241024,162600,41468691,932,932,932,932,0
20241024,162500,41468691,932,932,932,932,0
20241024,162400,41468691,932,932,932,932,0
20241024,162300,41468691,932,932,932,932,0
20241024,162200,41468691,932,932,932,932,0
20241024,162100,41468691,932,932,932,932,0
20241024,162000,41468691,932,932,932,932,0
20241024,161900,41468691,932,932,932,932,0
20241024,161800,41468691,932,932,932,932,0
20241024,161700,41468691,932,932,932,932,0
20241024,161600,41468691,932,932,932,932,0
20241024,161500,41468691,932,932,932,932,0
20241024,161400,41468691,932,932,932,932,0
20241024,161300,41468691,932,932,932,932,0
20241024,161200,41468691,932,932,932,932,0
20241024,161100,41468691,932,932,932,932,0
20241024,161000,41468691,932,932,932,932,0
20241024,160900,41468691,932,932,932,932,0
20241024,160800,41468691,932,932,932,932,0
20241024,160700,41468691,932,932,932,932,0
20241024,160600,41468691,932,932,932,932,2682
20241024,160500,41468691,932,932,932,932,0
20241024,160400,41468691,932,932,932,932,0
20241024,160300,41468691,932,932,932,932,0
20241024,160200,41468691,932,932,932,932,0
20241024,160100,41468691,932,932,932,932,0
20241024,160000,41468691,932,932,932,932,0
20241024,155900,41468691,932,932,932,932,0
20241024,155800,41468691,932,932,932,932,0
20241024,155700,41468691,932,932,932,932,0
20241024,155600,41468691,932,932,932,932,0
20241024,155500,41468691,932,932,932,932,0
20241024,155400,41468691,932,932,932,932,0
20241024,155300,41468691,932,932,932,932,0
20241024,155200,41468691,932,932,932,932,0
20241024,155100,41468691,932,932,932,932,0
20241024,155000,41468691,932,932,932,932,0
20241024,154900,41468691,932,932,932,932,0
20241024,154800,41468691,932,932,932,932,0
20241024,154700,41468691,932,932,932,932,0
20241024,154600,41468691,932,932,932,932,0
20241024,154500,41468691,932,932,932,932,0
20241024,154400,41468691,932,932,932,932,0
20241024,154300,41468691,932,932,932,932,0
20241024,154200,41468691,932,932,932,932,0
20241024,154100,41468691,932,932,932,932,0
20241024,154000,41468691,932,932,932,932,0
20241024,153900,41468691,932,932,932,932,0
20241024,153800,41468691,932,932,932,932,0
20241024,153700,41468691,932,932,932,932,0
20241024,153600,41468691,932,932,932,932,2682
20241024,153500,41468691,932,932,932,932,0
20241024,153400,41468691,932,932,932,932,0
20241024,153300,41468691,932,932,932,932,0
20241024,153200,41468691,932,932,932,932,0
20241024,153100,41468691,932,932,932,932,0
20241024,153000,41468691,932,932,932,932,2682
20241024,152900,38969067,933,933,933,933,0
20241024,152800,38969067,933,933,933,933,0
20241024,152700,38969067,933,933,933,933,0
20241024,152600,38969067,933,933,933,933,0
20241024,152500,38969067,933,933,933,933,0
20241024,152400,38969067,933,933,933,933,0
20241024,152300,38969067,933,933,933,933,0
20241024,152200,38969067,933,933,933,933,0
20241024,152100,38969067,933,933,933,933,0
20241024,152000,38969067,933,933,933,933,0
20241024,151900,38969067,933,933,933,933,0
20241024,151800,38969067,933,933,933,933,0
20241024,151700,38969067,933,933,933,933,0
20241024,151600,38969067,933,933,933,933,3
20241024,151500,38966268,932,932,932,932,1111
20241024,151400,37930816,932,932,932,932,0
20241024,151300,37930816,932,932,932,932,0
20241024,151200,37930816,932,932,932,932,0
20241024,151100,37930816,932,932,932,932,2
20241024,151000,37928952,929,929,929,929,0
20241024,150900,37928952,929,929,929,929,896
20241024,150800,37096568,929,929,929,929,0
20241024,150700,37096568,929,929,929,929,1
20241024,150600,37095639,929,929,929,929,2
20241024,150500,37093781,922,925,925,922,1500
20241024,150400,35710278,929,929,929,929,0
20241024,150300,35710278,929,929,929,929,0
20241024,150200,35710278,929,929,929,929,2
20241024,150100,35708420,929,929,929,929,6
20241024,150000,35702846,929,923,929,922,1500
20241024,145900,34318699,923,923,923,923,40
20241024,145800,34281779,928,928,928,928,0
20241024,145700,34281779,928,928,928,928,0
20241024,145600,34281779,928,928,928,928,0
20241024,145500,34281779,928,928,928,928,0
20241024,145400,34281779,928,928,928,928,1
20241024,145300,34280851,928,928,928,928,0
20241024,145200,34280851,928,928,928,928,0
20241024,145100,34280851,928,928,928,928,0
20241024,145000,34280851,928,928,928,928,0
20241024,144900,34280851,928,928,928,928,0
20241024,144800,34280851,928,928,928,928,1
20241024,144700,34279923,923,923,923,923,1
20241024,144600,34279000,928,928,928,928,1
20241024,144500,34278072,928,928,928,928,0
20241024,144400,34278072,928,928,928,928,0
20241024,144300,34278072,928,928,928,928,0
20241024,144200,34278072,928,928,928,928,0
20241024,144100,34278072,928,928,928,928,0
20241024,144000,34278072,928,928,928,928,0
20241024,143900,34278072,928,928,928,928,0
20241024,143800,34278072,928,928,928,928,0
20241024,143700,34278072,928,928,928,928,0
20241024,143600,34278072,928,928,928,928,0
20241024,143500,34278072,928,928,928,928,0
20241024,143400,34278072,928,928,928,928,0
20241024,143300,34278072,928,928,928,928,0
20241024,143200,34278072,928,928,928,928,0
20241024,143100,34278072,928,928,928,928,0
20241024,143000,34278072,928,928,928,928,0
20241024,142900,34278072,928,928,928,928,0
20241024,142800,34278072,928,928,928,928,0
20241024,142700,34278072,928,923,928,923,7
20241024,142600,34271581,928,928,928,928,1
20241024,142500,34270653,923,923,923,923,0
20241024,142400,34270653,923,923,923,923,0
20241024,142300,34270653,923,923,923,923,0
20241024,142200,34270653,923,923,923,923,778
20241024,142100,33552559,929,929,929,929,0
20241024,142000,33552559,929,929,929,929,0
20241024,141900,33552559,929,929,929,929,0
20241024,141800,33552559,929,929,929,929,80
20241024,141700,33478239,929,929,929,929,0
20241024,141600,33478239,929,923,929,923,1010
20241024,141500,32545949,930,930,930,930,10
20241024,141400,32536649,922,922,922,922,0
20241024,141300,32536649,922,922,922,922,0
20241024,141200,32536649,922,922,922,922,0
20241024,141100,32536649,922,922,922,922,0
20241024,141000,32536649,922,922,922,922,0
20241024,140900,32536649,922,922,922,922,0
20241024,140800,32536649,922,922,922,922,0
20241024,140700,32536649,922,922,922,922,0
20241024,140600,32536649,922,922,922,922,0
20241024,140500,32536649,922,930,930,922,7000
20241024,140400,26062929,930,930,930,930,0
20241024,140300,26062929,930,930,930,930,0
20241024,140200,26062929,930,930,930,930,0
20241024,140100,26062929,930,930,930,930,0
20241024,140000,26062929,930,930,930,930,1
20241024,135900,26061999,926,927,927,926,1284
20241024,135800,24872184,931,931,931,931,0
20241024,135700,24872184,931,931,931,931,0
20241024,135600,24872184,931,931,931,931,0
20241024,135500,24872184,931,931,931,931,0
20241024,135400,24872184,931,931,931,931,0
20241024,135300,24872184,931,931,931,931,0
20241024,135200,24872184,931,931,931,931,0
20241024,135100,24872184,931,931,931,931,0
20241024,135000,24872184,931,931,931,931,0
20241024,134900,24872184,931,931,931,931,0
20241024,134800,24872184,931,931,931,931,1
20241024,134700,24871253,927,927,927,927,0
20241024,134600,24871253,927,927,927,927,0
20241024,134500,24871253,927,927,927,927,0
20241024,134400,24871253,927,927,927,927,0
20241024,134300,24871253,927,927,927,927,0
20241024,134200,24871253,927,927,927,927,0
20241024,134100,24871253,927,927,927,927,0
20241024,134000,24871253,927,927,927,927,0
20241024,133900,24871253,927,927,927,927,0
20241024,133800,24871253,927,927,927,927,0
20241024,133700,24871253,927,927,927,927,0
20241024,133600,24871253,927,927,927,927,40
20241024,133500,24834173,927,927,927,927,36
20241024,133400,24800801,927,927,927,927,1455
20241024,133300,23452016,927,927,927,927,0
20241024,133200,23452016,927,928,928,927,258
20241024,133100,23212741,931,931,931,931,0
20241024,133000,23212741,931,931,931,931,0
20241024,132900,23212741,931,931,931,931,0
20241024,132800,23212741,931,931,931,931,0
20241024,132700,23212741,931,931,931,931,0
20241024,132600,23212741,931,931,931,931,0
20241024,132500,23212741,931,931,931,931,0
20241024,132400,23212741,931,931,931,931,0
20241024,132300,23212741,931,931,931,931,0
20241024,132200,23212741,931,931,931,931,0
20241024,132100,23212741,931,931,931,931,0
20241024,132000,23212741,931,931,931,931,0
20241024,131900,23212741,931,931,931,931,0
20241024,131800,23212741,931,931,931,931,0
20241024,131700,23212741,931,931,931,931,0
20241024,131600,23212741,931,931,931,931,0
20241024,131500,23212741,931,931,931,931,0
20241024,131400,23212741,931,931,931,931,0
20241024,131300,23212741,931,931,931,931,0
20241024,131200,23212741,931,931,931,931,0
20241024,131100,23212741,931,931,931,931,0
20241024,131000,23212741,931,931,931,931,0
20241024,130900,23212741,931,931,931,931,0
20241024,130800,23212741,931,931,931,931,0
20241024,130700,23212741,931,931,931,931,0
20241024,130600,23212741,931,931,931,931,500
20241024,130500,22747241,928,930,930,928,890
20241024,130400,21920321,928,928,928,928,510
20241024,130300,21447041,930,930,930,930,2
20241024,130200,21445181,930,930,930,930,0
20241024,130100,21445181,930,930,930,930,0
20241024,130000,21445181,930,930,930,930,0
20241024,125900,21445181,930,930,930,930,0
20241024,125800,21445181,930,930,930,930,0
20241024,125700,21445181,930,930,930,930,0
20241024,125600,21445181,930,930,930,930,0
20241024,125500,21445181,930,930,930,930,0
20241024,125400,21445181,930,930,930,930,0
20241024,125300,21445181,930,930,930,930,0
20241024,125200,21445181,930,930,930,930,0
20241024,125100,21445181,930,930,930,930,0
20241024,125000,21445181,930,930,930,930,0
20241024,124900,21445181,930,930,930,930,0
20241024,124800,21445181,930,930,930,930,0
20241024,124700,21445181,930,930,930,930,0
20241024,124600,21445181,930,930,930,930,0
20241024,124500,21445181,930,930,930,930,0
20241024,124400,21445181,930,930,930,930,0
20241024,124300,21445181,930,930,930,930,0
20241024,124200,21445181,930,930,930,930,0
20241024,124100,21445181,930,930,930,930,0
20241024,124000,21445181,930,930,930,930,0
20241024,123900,21445181,930,930,930,930,0
20241024,123800,21445181,930,930,930,930,0
20241024,123700,21445181,930,930,930,930,0
20241024,123600,21445181,930,930,930,930,0
20241024,123500,21445181,930,930,930,930,0
20241024,123400,21445181,930,930,930,930,0
20241024,123300,21445181,930,930,930,930,2
20241024,123200,21443321,930,930,930,930,0
20241024,123100,21443321,930,930,930,930,0
20241024,123000,21443321,930,930,930,930,0
20241024,122900,21443321,930,930,930,930,0
20241024,122800,21443321,930,930,930,930,0
20241024,122700,21443321,930,930,930,930,0
20241024,122600,21443321,930,930,930,930,0
20241024,122500,21443321,930,930,930,930,0
20241024,122400,21443321,930,930,930,930,0
20241024,122300,21443321,930,930,930,930,0
20241024,122200,21443321,930,930,930,930,0
20241024,122100,21443321,930,930,930,930,0
20241024,122000,21443321,930,930,930,930,0
20241024,121900,21443321,930,930,930,930,0
20241024,121800,21443321,930,930,930,930,0
20241024,121700,21443321,930,930,930,930,5
20241024,121600,21438671,930,930,930,930,0
20241024,121500,21438671,930,930,930,930,0
20241024,121400,21438671,930,930,930,930,0
20241024,121300,21438671,930,930,930,930,0
20241024,121200,21438671,930,930,930,930,0
20241024,121100,21438671,930,930,930,930,0
20241024,121000,21438671,930,930,930,930,0
20241024,120900,21438671,930,930,930,930,0
20241024,120800,21438671,930,930,930,930,1
20241024,120700,21437741,926,926,926,926,0
20241024,120600,21437741,926,926,926,926,0
20241024,120500,21437741,926,926,926,926,1
20241024,120400,21436815,926,926,926,926,500
20241024,120300,20973815,930,930,930,930,0
20241024,120200,20973815,930,930,930,930,0
20241024,120100,20973815,930,930,930,930,0
20241024,120000,20973815,930,930,930,930,0
20241024,115900,20973815,930,930,930,930,0
20241024,115800,20973815,930,930,930,930,0
20241024,115700,20973815,930,930,930,930,0
20241024,115600,20973815,930,930,930,930,0
20241024,115500,20973815,930,930,930,930,0
20241024,115400,20973815,930,930,930,930,0
20241024,115300,20973815,930,930,930,930,0
20241024,115200,20973815,930,930,930,930,0
20241024,115100,20973815,930,930,930,930,0
20241024,115000,20973815,930,930,930,930,0
20241024,114900,20973815,930,930,930,930,0
20241024,114800,20973815,930,930,930,930,0
20241024,114700,20973815,930,930,930,930,0
20241024,114600,20973815,930,930,930,930,500
20241024,114500,20508815,930,930,930,930,0
20241024,114400,20508815,930,930,930,930,0
20241024,114300,20508815,930,930,930,930,0
20241024,114200,20508815,930,930,930,930,0
20241024,114100,20508815,930,930,930,930,0
20241024,114000,20508815,930,930,930,930,0
20241024,113900,20508815,930,930,930,930,0
20241024,113800,20508815,930,930,930,930,0
20241024,113700,20508815,930,930,930,930,0
20241024,113600,20508815,930,930,930,930,0
20241024,113500,20508815,930,930,930,930,0
20241024,113400,20508815,930,930,930,930,1000
20241024,113300,19578815,926,926,926,926,0
20241024,113200,19578815,926,926,926,926,0
20241024,113100,19578815,926,926,926,926,0
20241024,113000,19578815,926,926,926,926,0
20241024,112900,19578815,926,926,926,926,0
20241024,112800,19578815,926,926,926,926,0
20241024,112700,19578815,926,926,926,926,0
20241024,112600,19578815,926,926,926,926,0
20241024,112500,19578815,926,926,926,926,0
20241024,112400,19578815,926,926,926,926,180
20241024,112300,19412135,925,925,925,925,0
20241024,112200,19412135,925,925,925,925,0
20241024,112100,19412135,925,925,925,925,0
20241024,112000,19412135,925,925,925,925,0
20241024,111900,19412135,925,925,925,925,0
20241024,111800,19412135,925,925,925,925,0
20241024,111700,19412135,925,926,926,925,1000
20241024,111600,18487124,933,933,933,933,0
20241024,111500,18487124,933,933,933,933,0
20241024,111400,18487124,933,933,933,933,0
20241024,111300,18487124,933,933,933,933,0
20241024,111200,18487124,933,933,933,933,0
20241024,111100,18487124,933,933,933,933,0
20241024,111000,18487124,933,933,933,933,0
20241024,110900,18487124,933,933,933,933,0
20241024,110800,18487124,933,933,933,933,0
20241024,110700,18487124,933,933,933,933,0
20241024,110600,18487124,933,933,933,933,0
20241024,110500,18487124,933,933,933,933,0
20241024,110400,18487124,933,933,933,933,0
20241024,110300,18487124,933,933,933,933,0
20241024,110200,18487124,933,933,933,933,0
20241024,110100,18487124,933,933,933,933,0
20241024,110000,18487124,933,933,933,933,0
20241024,105900,18487124,933,933,933,933,0
20241024,105800,18487124,933,933,933,933,0
20241024,105700,18487124,933,933,933,933,0
20241024,105600,18487124,933,933,933,933,0
20241024,105500,18487124,933,933,933,933,0
20241024,105400,18487124,933,933,933,933,319
20241024,105300,18189497,933,933,933,933,3
20241024,105200,18186698,926,926,926,926,0
20241024,105100,18186698,926,926,926,926,1000
20241024,105000,17260698,926,926,926,926,0
20241024,104900,17260698,926,926,926,926,0
20241024,104800,17260698,926,926,926,926,0
20241024,104700,17260698,926,926,926,926,0
20241024,104600,17260698,926,926,926,926,0
20241024,104500,17260698,926,926,926,926,0
20241024,104400,17260698,926,926,926,926,54
20241024,104300,17210694,927,927,927,927,146
20241024,104200,17075352,933,933,933,933,1
20241024,104100,17074419,932,932,932,932,100
20241024,104000,16981219,932,932,932,932,0
20241024,103900,16981219,932,932,932,932,0
20241024,103800,16981219,932,932,932,932,0
20241024,103700,16981219,932,932,932,932,0
20241024,103600,16981219,932,932,932,932,0
20241024,103500,16981219,932,932,932,932,0
20241024,103400,16981219,932,932,932,932,0
20241024,103300,16981219,932,932,932,932,0
20241024,103200,16981219,932,932,932,932,0
20241024,103100,16981219,932,932,932,932,0
20241024,103000,16981219,932,932,932,932,0
20241024,102900,16981219,932,932,932,932,0
20241024,102800,16981219,932,932,932,932,1
20241024,102700,16980287,928,928,928,928,0
20241024,102600,16980287,928,928,928,928,0
20241024,102500,16980287,928,928,928,928,0
20241024,102400,16980287,928,928,928,928,100
20241024,102300,16887487,933,933,933,933,0
20241024,102200,16887487,933,933,933,933,0
20241024,102100,16887487,933,933,933,933,0
20241024,102000,16887487,933,933,933,933,130
20241024,101900,16766197,933,933,933,933,10
20241024,101800,16756867,934,934,934,934,0
20241024,101700,16756867,934,934,934,934,0
20241024,101600,16756867,934,934,934,934,0
20241024,101500,16756867,934,934,934,934,0
20241024,101400,16756867,934,934,934,934,1
20241024,101300,16755933,927,927,927,927,0
20241024,101200,16755933,927,927,927,927,60
20241024,101100,16700313,927,927,927,927,0
20241024,101000,16700313,927,929,929,927,2110
20241024,100900,14744131,929,934,934,929,491
20241024,100800,14287987,929,929,929,929,780
20241024,100700,13563367,935,935,935,935,0
20241024,100600,13563367,935,935,935,935,0
20241024,100500,13563367,935,935,935,935,159
20241024,100400,13414702,934,931,935,931,344
20241024,100300,13093521,931,930,931,930,887
20241024,100200,12268222,930,930,930,930,0
20241024,100100,12268222,930,930,930,930,0
20241024,100000,12268222,930,930,930,930,1
20241024,095900,12267292,928,928,928,928,0
20241024,095800,12267292,928,928,928,928,0
20241024,095700,12267292,928,928,928,928,1000
20241024,095600,11339292,930,930,930,930,0
20241024,095500,11339292,930,930,930,930,0
20241024,095400,11339292,930,930,930,930,0
20241024,095300,11339292,930,930,930,930,0
20241024,095200,11339292,930,930,930,930,0
20241024,095100,11339292,930,930,930,930,2
20241024,095000,11337432,928,928,928,928,0
20241024,094900,11337432,928,928,928,928,1000
20241024,094800,10409432,928,928,928,928,1000
20241024,094700,9481432,929,929,929,929,1267
20241024,094600,8304389,929,929,929,929,0
20241024,094500,8304389,929,929,929,929,0
20241024,094400,8304389,929,929,929,929,0
20241024,094300,8304389,929,929,929,929,0
20241024,094200,8304389,929,929,929,929,0
20241024,094100,8304389,929,929,929,929,8
20241024,094000,8296957,929,929,929,929,0
20241024,093900,8296957,929,925,929,925,1002
20241024,093800,7370099,929,929,929,929,0
20241024,093700,7370099,929,929,929,929,0
20241024,093600,7370099,929,929,929,929,0
20241024,093500,7370099,929,929,929,929,0
20241024,093400,7370099,929,929,929,929,0
20241024,093300,7370099,929,929,929,929,1
20241024,093200,7369170,925,925,925,925,0
20241024,093100,7369170,925,925,925,925,500
20241024,093000,6906670,929,929,929,929,0
20241024,092900,6906670,929,929,929,929,0
20241024,092800,6906670,929,929,929,929,0
20241024,092700,6906670,929,929,929,929,0
20241024,092600,6906670,929,929,929,929,0
20241024,092500,6906670,929,929,929,929,0
20241024,092400,6906670,929,929,929,929,0
20241024,092300,6906670,929,929,929,929,75
20241024,092200,6836995,929,929,929,929,31
20241024,092100,6808196,929,929,929,929,1
20241024,092000,6807267,923,923,923,923,1
20241024,091900,6806344,929,929,929,929,0
20241024,091800,6806344,929,929,929,929,0
20241024,091700,6806344,929,928,929,928,2
20241024,091600,6804487,923,923,923,923,0
20241024,091500,6804487,923,923,923,923,257
20241024,091400,6567276,923,923,923,923,3
20241024,091300,6564507,917,917,917,917,0
20241024,091200,6564507,917,917,917,917,0
20241024,091100,6564507,917,919,919,917,1321
20241024,091000,5352140,918,918,918,918,0
20241024,090900,5352140,918,918,918,918,0
20241024,090800,5352140,918,921,921,918,1951
20241024,090700,3558983,930,930,930,930,0
20241024,090600,3558983,930,930,930,930,0
20241024,090500,3558983,930,930,930,930,1
20241024,090400,3558053,930,921,930,919,4
20241024,090300,3554353,931,931,931,931,0
20241024,090200,3554353,931,931,931,931,0
20241024,090100,3554353,931,931,931,931,0
20241024,090000,3554353,931,917,931,917,3876