KissMeData/299900/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210800,579687240,1246,1246,1246,1246,10491
20241024,210700,579687240,1246,1246,1246,1246,0
20241024,210600,579687240,1246,1246,1246,1246,0
20241024,210500,579687240,1246,1246,1246,1246,0
20241024,210400,579687240,1246,1246,1246,1246,0
20241024,210300,579687240,1246,1246,1246,1246,0
20241024,210200,579687240,1246,1246,1246,1246,0
20241024,210100,579687240,1246,1246,1246,1246,0
20241024,210000,579687240,1246,1246,1246,1246,0
20241024,205900,579687240,1246,1246,1246,1246,0
20241024,205800,579687240,1246,1246,1246,1246,0
20241024,205700,579687240,1246,1246,1246,1246,0
20241024,205600,579687240,1246,1246,1246,1246,0
20241024,205500,579687240,1246,1246,1246,1246,0
20241024,205400,579687240,1246,1246,1246,1246,0
20241024,205300,579687240,1246,1246,1246,1246,0
20241024,205200,579687240,1246,1246,1246,1246,0
20241024,205100,579687240,1246,1246,1246,1246,0
20241024,205000,579687240,1246,1246,1246,1246,0
20241024,204900,579687240,1246,1246,1246,1246,0
20241024,204800,579687240,1246,1246,1246,1246,0
20241024,204700,579687240,1246,1246,1246,1246,0
20241024,204600,579687240,1246,1246,1246,1246,0
20241024,204500,579687240,1246,1246,1246,1246,0
20241024,204400,579687240,1246,1246,1246,1246,0
20241024,204300,579687240,1246,1246,1246,1246,0
20241024,204200,579687240,1246,1246,1246,1246,0
20241024,204100,579687240,1246,1246,1246,1246,0
20241024,204000,579687240,1246,1246,1246,1246,0
20241024,203900,579687240,1246,1246,1246,1246,0
20241024,203800,579687240,1246,1246,1246,1246,10491
20241024,203700,579687240,1246,1246,1246,1246,0
20241024,203600,579687240,1246,1246,1246,1246,0
20241024,203500,579687240,1246,1246,1246,1246,0
20241024,203400,579687240,1246,1246,1246,1246,0
20241024,203300,579687240,1246,1246,1246,1246,0
20241024,203200,579687240,1246,1246,1246,1246,0
20241024,203100,579687240,1246,1246,1246,1246,0
20241024,203000,579687240,1246,1246,1246,1246,0
20241024,202900,579687240,1246,1246,1246,1246,0
20241024,202800,579687240,1246,1246,1246,1246,0
20241024,202700,579687240,1246,1246,1246,1246,0
20241024,202600,579687240,1246,1246,1246,1246,0
20241024,202500,579687240,1246,1246,1246,1246,0
20241024,202400,579687240,1246,1246,1246,1246,0
20241024,202300,579687240,1246,1246,1246,1246,0
20241024,202200,579687240,1246,1246,1246,1246,0
20241024,202100,579687240,1246,1246,1246,1246,0
20241024,202000,579687240,1246,1246,1246,1246,0
20241024,201900,579687240,1246,1246,1246,1246,0
20241024,201800,579687240,1246,1246,1246,1246,0
20241024,201700,579687240,1246,1246,1246,1246,0
20241024,201600,579687240,1246,1246,1246,1246,0
20241024,201500,579687240,1246,1246,1246,1246,0
20241024,201400,579687240,1246,1246,1246,1246,0
20241024,201300,579687240,1246,1246,1246,1246,0
20241024,201200,579687240,1246,1246,1246,1246,0
20241024,201100,579687240,1246,1246,1246,1246,0
20241024,201000,579687240,1246,1246,1246,1246,0
20241024,200900,579687240,1246,1246,1246,1246,0
20241024,200800,579687240,1246,1246,1246,1246,10491
20241024,200700,579687240,1246,1246,1246,1246,0
20241024,200600,579687240,1246,1246,1246,1246,0
20241024,200500,579687240,1246,1246,1246,1246,0
20241024,200400,579687240,1246,1246,1246,1246,0
20241024,200300,579687240,1246,1246,1246,1246,0
20241024,200200,579687240,1246,1246,1246,1246,0
20241024,200100,579687240,1246,1246,1246,1246,0
20241024,200000,579687240,1246,1246,1246,1246,0
20241024,195900,579687240,1246,1246,1246,1246,0
20241024,195800,579687240,1246,1246,1246,1246,0
20241024,195700,579687240,1246,1246,1246,1246,0
20241024,195600,579687240,1246,1246,1246,1246,0
20241024,195500,579687240,1246,1246,1246,1246,0
20241024,195400,579687240,1246,1246,1246,1246,0
20241024,195300,579687240,1246,1246,1246,1246,0
20241024,195200,579687240,1246,1246,1246,1246,0
20241024,195100,579687240,1246,1246,1246,1246,0
20241024,195000,579687240,1246,1246,1246,1246,0
20241024,194900,579687240,1246,1246,1246,1246,0
20241024,194800,579687240,1246,1246,1246,1246,0
20241024,194700,579687240,1246,1246,1246,1246,0
20241024,194600,579687240,1246,1246,1246,1246,0
20241024,194500,579687240,1246,1246,1246,1246,0
20241024,194400,579687240,1246,1246,1246,1246,0
20241024,194300,579687240,1246,1246,1246,1246,0
20241024,194200,579687240,1246,1246,1246,1246,0
20241024,194100,579687240,1246,1246,1246,1246,0
20241024,194000,579687240,1246,1246,1246,1246,0
20241024,193900,579687240,1246,1246,1246,1246,0
20241024,193800,579687240,1246,1246,1246,1246,10491
20241024,193700,579687240,1246,1246,1246,1246,0
20241024,193600,579687240,1246,1246,1246,1246,0
20241024,193500,579687240,1246,1246,1246,1246,0
20241024,193400,579687240,1246,1246,1246,1246,0
20241024,193300,579687240,1246,1246,1246,1246,0
20241024,193200,579687240,1246,1246,1246,1246,0
20241024,193100,579687240,1246,1246,1246,1246,0
20241024,193000,579687240,1246,1246,1246,1246,0
20241024,192900,579687240,1246,1246,1246,1246,0
20241024,192800,579687240,1246,1246,1246,1246,0
20241024,192700,579687240,1246,1246,1246,1246,0
20241024,192600,579687240,1246,1246,1246,1246,0
20241024,192500,579687240,1246,1246,1246,1246,0
20241024,192400,579687240,1246,1246,1246,1246,0
20241024,192300,579687240,1246,1246,1246,1246,0
20241024,192200,579687240,1246,1246,1246,1246,0
20241024,192100,579687240,1246,1246,1246,1246,0
20241024,192000,579687240,1246,1246,1246,1246,0
20241024,191900,579687240,1246,1246,1246,1246,0
20241024,191800,579687240,1246,1246,1246,1246,0
20241024,191700,579687240,1246,1246,1246,1246,0
20241024,191600,579687240,1246,1246,1246,1246,0
20241024,191500,579687240,1246,1246,1246,1246,0
20241024,191400,579687240,1246,1246,1246,1246,0
20241024,191300,579687240,1246,1246,1246,1246,0
20241024,191200,579687240,1246,1246,1246,1246,0
20241024,191100,579687240,1246,1246,1246,1246,0
20241024,191000,579687240,1246,1246,1246,1246,0
20241024,190900,579687240,1246,1246,1246,1246,0
20241024,190800,579687240,1246,1246,1246,1246,10491
20241024,190700,579687240,1246,1246,1246,1246,0
20241024,190600,579687240,1246,1246,1246,1246,0
20241024,190500,579687240,1246,1246,1246,1246,0
20241024,190400,579687240,1246,1246,1246,1246,0
20241024,190300,579687240,1246,1246,1246,1246,0
20241024,190200,579687240,1246,1246,1246,1246,0
20241024,190100,579687240,1246,1246,1246,1246,0
20241024,190000,579687240,1246,1246,1246,1246,0
20241024,185900,579687240,1246,1246,1246,1246,0
20241024,185800,579687240,1246,1246,1246,1246,0
20241024,185700,579687240,1246,1246,1246,1246,0
20241024,185600,579687240,1246,1246,1246,1246,0
20241024,185500,579687240,1246,1246,1246,1246,0
20241024,185400,579687240,1246,1246,1246,1246,0
20241024,185300,579687240,1246,1246,1246,1246,0
20241024,185200,579687240,1246,1246,1246,1246,0
20241024,185100,579687240,1246,1246,1246,1246,0
20241024,185000,579687240,1246,1246,1246,1246,0
20241024,184900,579687240,1246,1246,1246,1246,0
20241024,184800,579687240,1246,1246,1246,1246,0
20241024,184700,579687240,1246,1246,1246,1246,0
20241024,184600,579687240,1246,1246,1246,1246,0
20241024,184500,579687240,1246,1246,1246,1246,0
20241024,184400,579687240,1246,1246,1246,1246,0
20241024,184300,579687240,1246,1246,1246,1246,0
20241024,184200,579687240,1246,1246,1246,1246,0
20241024,184100,579687240,1246,1246,1246,1246,0
20241024,184000,579687240,1246,1246,1246,1246,0
20241024,183900,579687240,1246,1246,1246,1246,0
20241024,183800,579687240,1246,1246,1246,1246,10491
20241024,183700,579687240,1246,1246,1246,1246,0
20241024,183600,579687240,1246,1246,1246,1246,0
20241024,183500,579687240,1246,1246,1246,1246,0
20241024,183400,579687240,1246,1246,1246,1246,0
20241024,183300,579687240,1246,1246,1246,1246,0
20241024,183200,579687240,1246,1246,1246,1246,0
20241024,183100,579687240,1246,1246,1246,1246,0
20241024,183000,579687240,1246,1246,1246,1246,0
20241024,182900,579687240,1246,1246,1246,1246,0
20241024,182800,579687240,1246,1246,1246,1246,0
20241024,182700,579687240,1246,1246,1246,1246,0
20241024,182600,579687240,1246,1246,1246,1246,0
20241024,182500,579687240,1246,1246,1246,1246,0
20241024,182400,579687240,1246,1246,1246,1246,0
20241024,182300,579687240,1246,1246,1246,1246,0
20241024,182200,579687240,1246,1246,1246,1246,0
20241024,182100,579687240,1246,1246,1246,1246,0
20241024,182000,579687240,1246,1246,1246,1246,0
20241024,181900,579687240,1246,1246,1246,1246,0
20241024,181800,579687240,1246,1246,1246,1246,0
20241024,181700,579687240,1246,1246,1246,1246,0
20241024,181600,579687240,1246,1246,1246,1246,0
20241024,181500,579687240,1246,1246,1246,1246,0
20241024,181400,579687240,1246,1246,1246,1246,0
20241024,181300,579687240,1246,1246,1246,1246,0
20241024,181200,579687240,1246,1246,1246,1246,0
20241024,181100,579687240,1246,1246,1246,1246,0
20241024,181000,579687240,1246,1246,1246,1246,0
20241024,180900,579687240,1246,1246,1246,1246,0
20241024,180800,579687240,1246,1246,1246,1246,10491
20241024,180700,579687240,1246,1246,1246,1246,0
20241024,180600,579687240,1246,1246,1246,1246,0
20241024,180500,579687240,1246,1246,1246,1246,0
20241024,180400,579687240,1246,1246,1246,1246,0
20241024,180300,579687240,1246,1246,1246,1246,0
20241024,180200,579687240,1246,1246,1246,1246,0
20241024,180100,579687240,1246,1246,1246,1246,0
20241024,180000,579687240,1246,1246,1246,1246,0
20241024,175900,579687240,1246,1246,1246,1246,0
20241024,175800,579687240,1246,1246,1246,1246,0
20241024,175700,579687240,1246,1246,1246,1246,0
20241024,175600,579687240,1246,1246,1246,1246,0
20241024,175500,579687240,1246,1246,1246,1246,0
20241024,175400,579687240,1246,1246,1246,1246,0
20241024,175300,579687240,1246,1246,1246,1246,0
20241024,175200,579687240,1246,1246,1246,1246,0
20241024,175100,579687240,1246,1246,1246,1246,0
20241024,175000,579687240,1246,1246,1246,1246,0
20241024,174900,579687240,1246,1246,1246,1246,0
20241024,174800,579687240,1246,1246,1246,1246,0
20241024,174700,579687240,1246,1246,1246,1246,0
20241024,174600,579687240,1246,1246,1246,1246,0
20241024,174500,579687240,1246,1246,1246,1246,0
20241024,174400,579687240,1246,1246,1246,1246,0
20241024,174300,579687240,1246,1246,1246,1246,0
20241024,174200,579687240,1246,1246,1246,1246,0
20241024,174100,579687240,1246,1246,1246,1246,0
20241024,174000,579687240,1246,1246,1246,1246,0
20241024,173900,579687240,1246,1246,1246,1246,0
20241024,173800,579687240,1246,1246,1246,1246,10491
20241024,173700,579687240,1246,1246,1246,1246,0
20241024,173600,579687240,1246,1246,1246,1246,0
20241024,173500,579687240,1246,1246,1246,1246,0
20241024,173400,579687240,1246,1246,1246,1246,0
20241024,173300,579687240,1246,1246,1246,1246,0
20241024,173200,579687240,1246,1246,1246,1246,0
20241024,173100,579687240,1246,1246,1246,1246,0
20241024,173000,579687240,1246,1246,1246,1246,0
20241024,172900,579687240,1246,1246,1246,1246,0
20241024,172800,579687240,1246,1246,1246,1246,0
20241024,172700,579687240,1246,1246,1246,1246,0
20241024,172600,579687240,1246,1246,1246,1246,0
20241024,172500,579687240,1246,1246,1246,1246,0
20241024,172400,579687240,1246,1246,1246,1246,0
20241024,172300,579687240,1246,1246,1246,1246,0
20241024,172200,579687240,1246,1246,1246,1246,0
20241024,172100,579687240,1246,1246,1246,1246,0
20241024,172000,579687240,1246,1246,1246,1246,0
20241024,171900,579687240,1246,1246,1246,1246,0
20241024,171800,579687240,1246,1246,1246,1246,0
20241024,171700,579687240,1246,1246,1246,1246,0
20241024,171600,579687240,1246,1246,1246,1246,0
20241024,171500,579687240,1246,1246,1246,1246,0
20241024,171400,579687240,1246,1246,1246,1246,0
20241024,171300,579687240,1246,1246,1246,1246,0
20241024,171200,579687240,1246,1246,1246,1246,0
20241024,171100,579687240,1246,1246,1246,1246,0
20241024,171000,579687240,1246,1246,1246,1246,0
20241024,170900,579687240,1246,1246,1246,1246,0
20241024,170800,579687240,1246,1246,1246,1246,10491
20241024,170700,579687240,1246,1246,1246,1246,0
20241024,170600,579687240,1246,1246,1246,1246,0
20241024,170500,579687240,1246,1246,1246,1246,0
20241024,170400,579687240,1246,1246,1246,1246,0
20241024,170300,579687240,1246,1246,1246,1246,0
20241024,170200,579687240,1246,1246,1246,1246,0
20241024,170100,579687240,1246,1246,1246,1246,0
20241024,170000,579687240,1246,1246,1246,1246,0
20241024,165900,579687240,1246,1246,1246,1246,0
20241024,165800,579687240,1246,1246,1246,1246,0
20241024,165700,579687240,1246,1246,1246,1246,0
20241024,165600,579687240,1246,1246,1246,1246,0
20241024,165500,579687240,1246,1246,1246,1246,0
20241024,165400,579687240,1246,1246,1246,1246,0
20241024,165300,579687240,1246,1246,1246,1246,0
20241024,165200,579687240,1246,1246,1246,1246,0
20241024,165100,579687240,1246,1246,1246,1246,0
20241024,165000,579687240,1246,1246,1246,1246,0
20241024,164900,579687240,1246,1246,1246,1246,0
20241024,164800,579687240,1246,1246,1246,1246,0
20241024,164700,579687240,1246,1246,1246,1246,0
20241024,164600,579687240,1246,1246,1246,1246,0
20241024,164500,579687240,1246,1246,1246,1246,0
20241024,164400,579687240,1246,1246,1246,1246,0
20241024,164300,579687240,1246,1246,1246,1246,0
20241024,164200,579687240,1246,1246,1246,1246,0
20241024,164100,579687240,1246,1246,1246,1246,0
20241024,164000,579687240,1246,1246,1246,1246,0
20241024,163900,579687240,1246,1246,1246,1246,0
20241024,163800,579687240,1246,1246,1246,1246,10491
20241024,163700,579687240,1246,1246,1246,1246,0
20241024,163600,579687240,1246,1246,1246,1246,0
20241024,163500,579687240,1246,1246,1246,1246,0
20241024,163400,579687240,1246,1246,1246,1246,0
20241024,163300,579687240,1246,1246,1246,1246,0
20241024,163200,579687240,1246,1246,1246,1246,0
20241024,163100,579687240,1246,1246,1246,1246,0
20241024,163000,579687240,1246,1246,1246,1246,0
20241024,162900,579687240,1246,1246,1246,1246,0
20241024,162800,579687240,1246,1246,1246,1246,0
20241024,162700,579687240,1246,1246,1246,1246,0
20241024,162600,579687240,1246,1246,1246,1246,0
20241024,162500,579687240,1246,1246,1246,1246,0
20241024,162400,579687240,1246,1246,1246,1246,0
20241024,162300,579687240,1246,1246,1246,1246,0
20241024,162200,579687240,1246,1246,1246,1246,0
20241024,162100,579687240,1246,1246,1246,1246,0
20241024,162000,579687240,1246,1246,1246,1246,0
20241024,161900,579687240,1246,1246,1246,1246,0
20241024,161800,579687240,1246,1246,1246,1246,0
20241024,161700,579687240,1246,1246,1246,1246,0
20241024,161600,579687240,1246,1246,1246,1246,0
20241024,161500,579687240,1246,1246,1246,1246,0
20241024,161400,579687240,1246,1246,1246,1246,0
20241024,161300,579687240,1246,1246,1246,1246,0
20241024,161200,579687240,1246,1246,1246,1246,0
20241024,161100,579687240,1246,1246,1246,1246,0
20241024,161000,579687240,1246,1246,1246,1246,0
20241024,160900,579687240,1246,1246,1246,1246,0
20241024,160800,579687240,1246,1246,1246,1246,10491
20241024,160700,579687240,1246,1246,1246,1246,0
20241024,160600,579687240,1246,1246,1246,1246,0
20241024,160500,579687240,1246,1246,1246,1246,0
20241024,160400,579687240,1246,1246,1246,1246,0
20241024,160300,579687240,1246,1246,1246,1246,0
20241024,160200,579687240,1246,1246,1246,1246,0
20241024,160100,579687240,1246,1246,1246,1246,0
20241024,160000,579687240,1246,1246,1246,1246,0
20241024,155900,579687240,1246,1246,1246,1246,0
20241024,155800,579687240,1246,1246,1246,1246,0
20241024,155700,579687240,1246,1246,1246,1246,0
20241024,155600,579687240,1246,1246,1246,1246,0
20241024,155500,579687240,1246,1246,1246,1246,0
20241024,155400,579687240,1246,1246,1246,1246,0
20241024,155300,579687240,1246,1246,1246,1246,0
20241024,155200,579687240,1246,1246,1246,1246,0
20241024,155100,579687240,1246,1246,1246,1246,0
20241024,155000,579687240,1246,1246,1246,1246,0
20241024,154900,579687240,1246,1246,1246,1246,0
20241024,154800,579687240,1246,1246,1246,1246,0
20241024,154700,579687240,1246,1246,1246,1246,0
20241024,154600,579687240,1246,1246,1246,1246,0
20241024,154500,579687240,1246,1246,1246,1246,0
20241024,154400,579687240,1246,1246,1246,1246,0
20241024,154300,579687240,1246,1246,1246,1246,0
20241024,154200,579687240,1246,1246,1246,1246,0
20241024,154100,579687240,1246,1246,1246,1246,0
20241024,154000,579687240,1246,1246,1246,1246,0
20241024,153900,579687240,1246,1246,1246,1246,0
20241024,153800,579687240,1246,1246,1246,1246,10491
20241024,153700,579687240,1246,1246,1246,1246,0
20241024,153600,579687240,1246,1246,1246,1246,0
20241024,153500,579687240,1246,1246,1246,1246,0
20241024,153400,579687240,1246,1246,1246,1246,0
20241024,153300,579687240,1246,1246,1246,1246,0
20241024,153200,579687240,1246,1246,1246,1246,0
20241024,153100,579687240,1246,1246,1246,1246,0
20241024,153000,579687240,1246,1246,1246,1246,10491
20241024,152900,566615454,1243,1243,1243,1243,0
20241024,152800,566615454,1243,1243,1243,1243,0
20241024,152700,566615454,1243,1243,1243,1243,0
20241024,152600,566615454,1243,1243,1243,1243,0
20241024,152500,566615454,1243,1243,1243,1243,0
20241024,152400,566615454,1243,1243,1243,1243,0
20241024,152300,566615454,1243,1243,1243,1243,0
20241024,152200,566615454,1243,1243,1243,1243,0
20241024,152100,566615454,1243,1243,1243,1243,0
20241024,152000,566615454,1243,1243,1243,1243,0
20241024,151900,566615454,1243,1245,1251,1243,2104
20241024,151800,563998168,1245,1244,1245,1244,2496
20241024,151700,560892911,1244,1244,1249,1244,249
20241024,151600,560583150,1244,1245,1245,1244,235
20241024,151500,560290726,1245,1243,1246,1243,421
20241024,151400,559766737,1242,1242,1244,1242,732
20241024,151300,558857549,1242,1243,1250,1242,1362
20241024,151200,557163291,1243,1243,1243,1242,5606
20241024,151100,550196179,1242,1242,1245,1242,1956
20241024,151000,547765675,1243,1243,1243,1242,1095
20241024,150900,546405291,1243,1242,1243,1242,337
20241024,150800,545986721,1242,1241,1244,1241,506
20241024,150700,545358349,1241,1242,1242,1241,3232
20241024,150600,541345636,1244,1243,1244,1242,2599
20241024,150500,538115271,1243,1244,1244,1243,1354
20241024,150400,536431120,1243,1243,1244,1243,272
20241024,150300,536093023,1243,1244,1244,1243,1357
20241024,150200,534405052,1244,1245,1245,1244,3368
20241024,150100,530212074,1245,1247,1247,1245,2100
20241024,150000,527595477,1247,1247,1248,1247,271
20241024,145900,527257539,1247,1247,1247,1247,516
20241024,145800,526614087,1247,1247,1247,1247,0
20241024,145700,526614087,1247,1247,1247,1247,0
20241024,145600,526614087,1247,1247,1247,1247,50
20241024,145500,526551737,1247,1247,1247,1247,122
20241024,145400,526399603,1246,1248,1249,1246,4497
20241024,145300,520793057,1248,1249,1250,1248,612
20241024,145200,520029260,1250,1250,1250,1250,0
20241024,145100,520029260,1250,1248,1250,1248,1216
20241024,145000,518511655,1249,1248,1249,1248,328
20241024,144900,518102156,1249,1248,1249,1248,393
20241024,144800,517611642,1249,1250,1250,1249,11540
20241024,144700,503187143,1251,1251,1251,1251,32
20241024,144600,503147111,1251,1251,1251,1251,24
20241024,144500,503117087,1250,1251,1251,1250,107
20241024,144400,502983336,1251,1251,1251,1250,422
20241024,144300,502455473,1251,1251,1251,1251,1124
20241024,144200,501049349,1251,1251,1251,1251,0
20241024,144100,501049349,1251,1251,1251,1251,0
20241024,144000,501049349,1251,1250,1251,1250,21
20241024,143900,501023093,1251,1251,1251,1251,76
20241024,143800,500928017,1251,1251,1251,1251,291
20241024,143700,500563976,1251,1251,1251,1251,377
20241024,143600,500092349,1251,1251,1251,1251,807
20241024,143500,499082792,1251,1252,1252,1251,650
20241024,143400,498269092,1252,1252,1252,1252,0
20241024,143300,498269092,1252,1252,1252,1252,14
20241024,143200,498251564,1251,1251,1251,1251,33
20241024,143100,498210281,1251,1251,1251,1251,2402
20241024,143000,495205379,1252,1253,1253,1252,8974
20241024,142900,483969333,1253,1253,1253,1253,0
20241024,142800,483969333,1253,1253,1253,1253,500
20241024,142700,483342833,1254,1254,1254,1254,0
20241024,142600,483342833,1254,1254,1254,1254,8
20241024,142500,483332801,1254,1254,1254,1254,100
20241024,142400,483207401,1254,1254,1254,1254,88
20241024,142300,483097049,1255,1255,1255,1254,220
20241024,142200,482821055,1255,1255,1255,1255,101
20241024,142100,482694300,1255,1254,1256,1254,19
20241024,142000,482670465,1252,1253,1253,1252,816
20241024,141900,481648337,1254,1254,1254,1254,70
20241024,141800,481560557,1256,1255,1256,1255,73
20241024,141700,481468939,1255,1255,1255,1255,0
20241024,141600,481468939,1255,1255,1255,1255,10
20241024,141500,481456389,1257,1256,1257,1256,14
20241024,141400,481438798,1257,1257,1257,1257,203
20241024,141300,481183627,1257,1257,1257,1257,0
20241024,141200,481183627,1257,1257,1258,1257,6
20241024,141100,481176083,1258,1256,1258,1255,64
20241024,141000,481095714,1258,1255,1258,1255,4
20241024,140900,481090691,1257,1256,1257,1256,358
20241024,140800,480640687,1257,1255,1257,1255,3
20241024,140700,480636918,1255,1255,1255,1255,0
20241024,140600,480636918,1255,1255,1256,1255,80
20241024,140500,480536517,1255,1255,1255,1255,2
20241024,140400,480534007,1256,1256,1256,1256,256
20241024,140300,480212471,1257,1257,1257,1257,0
20241024,140200,480212471,1257,1257,1257,1257,9
20241024,140100,480201158,1256,1256,1256,1256,0
20241024,140000,480201158,1256,1256,1256,1256,0
20241024,135900,480201158,1256,1256,1256,1256,200
20241024,135800,479949958,1258,1258,1258,1258,0
20241024,135700,479949958,1258,1258,1258,1258,43
20241024,135600,479895864,1258,1258,1258,1258,0
20241024,135500,479895864,1258,1258,1258,1258,1
20241024,135400,479894606,1258,1257,1258,1257,1000
20241024,135300,478636806,1256,1256,1256,1256,2660
20241024,135200,475295846,1258,1258,1258,1258,10
20241024,135100,475283266,1258,1258,1258,1258,1
20241024,135000,475282008,1257,1257,1257,1257,0
20241024,134900,475282008,1257,1256,1257,1256,91
20241024,134800,475167622,1256,1256,1256,1256,1177
20241024,134700,473689310,1256,1256,1256,1256,0
20241024,134600,473689310,1256,1256,1256,1256,1
20241024,134500,473688054,1255,1255,1256,1255,5293
20241024,134400,467041342,1254,1254,1254,1254,1
20241024,134300,467040088,1253,1255,1255,1253,188
20241024,134200,466804226,1254,1254,1254,1254,1
20241024,134100,466802972,1254,1254,1254,1254,40
20241024,134000,466752812,1254,1254,1254,1254,2
20241024,133900,466750304,1253,1252,1253,1252,1044
20241024,133800,465443078,1253,1253,1253,1253,11
20241024,133700,465429295,1253,1252,1253,1252,1043
20241024,133600,464123428,1252,1253,1253,1252,293
20241024,133500,463756572,1253,1253,1253,1253,101
20241024,133400,463630019,1252,1253,1253,1252,2909
20241024,133300,459986057,1254,1254,1254,1254,1
20241024,133200,459984803,1254,1254,1254,1254,0
20241024,133100,459984803,1254,1254,1254,1254,325
20241024,133000,459577253,1255,1255,1255,1255,1
20241024,132900,459575998,1254,1254,1254,1254,0
20241024,132800,459575998,1254,1254,1254,1254,105
20241024,132700,459444328,1254,1254,1254,1254,3
20241024,132600,459440566,1254,1254,1254,1254,1478
20241024,132500,457587154,1254,1255,1255,1254,9
20241024,132400,457575863,1254,1254,1254,1254,0
20241024,132300,457575863,1254,1254,1254,1254,840
20241024,132200,456522503,1254,1253,1254,1253,1504
20241024,132100,454637987,1253,1253,1253,1253,33
20241024,132000,454596638,1253,1255,1255,1253,1213
20241024,131900,453075991,1256,1256,1256,1256,21
20241024,131800,453049615,1256,1256,1256,1256,304
20241024,131700,452667791,1256,1256,1256,1256,0
20241024,131600,452667791,1256,1256,1256,1256,0
20241024,131500,452667791,1256,1256,1256,1256,30
20241024,131400,452630111,1255,1255,1255,1255,1246
20241024,131300,451066381,1255,1255,1255,1255,10
20241024,131200,451053831,1254,1254,1254,1254,0
20241024,131100,451053831,1254,1254,1254,1254,68
20241024,131000,450968559,1254,1254,1254,1254,143
20241024,130900,450789237,1254,1254,1254,1254,100
20241024,130800,450663837,1254,1254,1254,1253,1786
20241024,130700,448424536,1254,1254,1254,1254,141
20241024,130600,448247722,1254,1254,1254,1254,128
20241024,130500,448087210,1254,1254,1254,1254,1
20241024,130400,448085956,1254,1254,1254,1254,0
20241024,130300,448085956,1254,1254,1254,1254,0
20241024,130200,448085956,1254,1254,1254,1254,355
20241024,130100,447640786,1255,1255,1255,1255,0
20241024,130000,447640786,1255,1254,1255,1253,400
20241024,125900,447139566,1253,1254,1254,1253,3001
20241024,125800,443376313,1254,1253,1254,1253,284
20241024,125700,443020411,1252,1252,1253,1252,8167
20241024,125600,432794482,1253,1254,1254,1253,10408
20241024,125500,419752323,1254,1256,1256,1254,1467
20241024,125400,417912703,1256,1256,1256,1256,0
20241024,125300,417912703,1256,1256,1256,1256,0
20241024,125200,417912703,1256,1256,1256,1256,11
20241024,125100,417898887,1255,1256,1256,1255,521
20241024,125000,417244520,1256,1256,1256,1255,1155
20241024,124900,415794093,1255,1255,1255,1255,0
20241024,124800,415794093,1255,1255,1255,1255,212
20241024,124700,415528033,1254,1254,1254,1254,0
20241024,124600,415528033,1254,1254,1254,1254,100
20241024,124500,415402633,1254,1254,1254,1254,100
20241024,124400,415277233,1254,1254,1254,1254,673
20241024,124300,414433291,1254,1256,1256,1254,550
20241024,124200,413743491,1256,1256,1256,1256,0
20241024,124100,413743491,1256,1256,1256,1256,0
20241024,124000,413743491,1256,1256,1256,1256,21
20241024,123900,413717115,1256,1254,1256,1254,851
20241024,123800,412649933,1254,1255,1255,1254,1750
20241024,123700,410454166,1256,1256,1256,1256,0
20241024,123600,410454166,1256,1256,1256,1256,796
20241024,123500,409454390,1256,1256,1256,1256,475
20241024,123400,408857790,1255,1255,1255,1255,100
20241024,123300,408732290,1255,1254,1255,1253,762
20241024,123200,407776629,1254,1258,1258,1254,8363
20241024,123100,397278363,1259,1260,1260,1259,312
20241024,123000,396885554,1260,1260,1260,1260,19
20241024,122900,396861614,1261,1260,1263,1260,18
20241024,122800,396838920,1260,1260,1260,1260,58
20241024,122700,396765840,1260,1260,1260,1260,103
20241024,122600,396636060,1263,1264,1266,1260,8135
20241024,122500,386361210,1270,1260,1270,1260,1750
20241024,122400,384146297,1259,1259,1259,1259,1727
20241024,122300,381972004,1259,1258,1259,1258,8117
20241024,122200,371756448,1257,1257,1257,1257,559
20241024,122100,371053785,1257,1257,1257,1257,0
20241024,122000,371053785,1257,1257,1257,1257,397
20241024,121900,370554756,1257,1257,1257,1257,0
20241024,121800,370554756,1257,1257,1257,1257,0
20241024,121700,370554756,1257,1257,1257,1257,472
20241024,121600,369961452,1257,1257,1257,1257,109
20241024,121500,369824439,1258,1258,1258,1258,0
20241024,121400,369824439,1258,1258,1258,1258,611
20241024,121300,369055801,1257,1257,1257,1257,0
20241024,121200,369055801,1257,1257,1257,1257,709
20241024,121100,368164588,1258,1258,1258,1258,74
20241024,121000,368071496,1258,1257,1258,1257,116
20241024,120900,367925674,1258,1258,1258,1258,514
20241024,120800,367279062,1258,1258,1258,1258,20
20241024,120700,367253902,1259,1260,1260,1258,1568
20241024,120600,365279820,1260,1260,1260,1260,7999
20241024,120500,355201080,1260,1258,1260,1258,8433
20241024,120400,344592359,1258,1258,1258,1258,3
20241024,120300,344588585,1257,1258,1258,1257,222
20241024,120200,344309415,1258,1258,1258,1258,35
20241024,120100,344265385,1258,1257,1258,1257,707
20241024,120000,343376678,1257,1257,1257,1257,4
20241024,115900,343371650,1258,1258,1258,1258,0
20241024,115800,343371650,1258,1257,1258,1257,153
20241024,115700,343179326,1256,1256,1256,1256,0
20241024,115600,343179326,1256,1255,1256,1255,4406
20241024,115500,337649772,1255,1255,1255,1255,994
20241024,115400,336402302,1255,1255,1255,1255,101
20241024,115300,336275547,1255,1254,1255,1254,34
20241024,115200,336232878,1254,1256,1256,1254,2101
20241024,115100,333597021,1256,1256,1256,1256,25
20241024,115000,333565621,1257,1257,1257,1257,73
20241024,114900,333473860,1257,1259,1259,1255,21668
20241024,114800,306246209,1260,1260,1260,1260,0
20241024,114700,306246209,1260,1260,1260,1260,57
20241024,114600,306174389,1260,1260,1260,1260,20
20241024,114500,306149189,1260,1260,1260,1260,0
20241024,114400,306149189,1260,1258,1260,1258,1039
20241024,114300,304842115,1258,1263,1263,1258,12876
20241024,114200,288626344,1263,1261,1263,1261,127
20241024,114100,288466068,1262,1262,1262,1262,103
20241024,114000,288336082,1262,1262,1262,1262,200
20241024,113900,288083682,1262,1262,1262,1262,215
20241024,113800,287812352,1262,1265,1269,1261,3748
20241024,113700,283073071,1266,1265,1269,1265,425
20241024,113600,282535430,1265,1265,1266,1265,28
20241024,113500,282500007,1266,1262,1266,1262,701
20241024,113400,281614587,1262,1261,1262,1261,321
20241024,113300,281209490,1260,1260,1260,1260,493
20241024,113200,280588310,1260,1260,1260,1260,0
20241024,113100,280588310,1260,1260,1260,1260,1000
20241024,113000,279328310,1260,1260,1260,1260,0
20241024,112900,279328310,1260,1259,1260,1259,19
20241024,112800,279304386,1259,1259,1259,1259,3
20241024,112700,279300609,1260,1260,1260,1260,377
20241024,112600,278825589,1260,1259,1260,1259,254
20241024,112500,278505551,1258,1258,1258,1258,0
20241024,112400,278505551,1258,1258,1258,1258,0
20241024,112300,278505551,1258,1259,1259,1258,1885
20241024,112200,276134189,1259,1259,1259,1258,22
20241024,112100,276106510,1260,1259,1260,1258,57
20241024,112000,276034792,1260,1259,1260,1258,79
20241024,111900,275935389,1260,1260,1260,1260,0
20241024,111800,275935389,1260,1259,1260,1259,29
20241024,111700,275898867,1259,1259,1260,1259,10
20241024,111600,275886274,1260,1259,1260,1259,14
20241024,111500,275868636,1259,1259,1259,1259,68
20241024,111400,275783024,1259,1259,1259,1259,932
20241024,111300,274609636,1259,1259,1259,1259,11
20241024,111200,274595787,1260,1259,1260,1259,14
20241024,111100,274578159,1260,1260,1260,1260,0
20241024,111000,274578159,1260,1260,1260,1260,0
20241024,110900,274578159,1260,1259,1260,1259,3
20241024,110800,274574380,1258,1258,1258,1258,20
20241024,110700,274549220,1259,1259,1259,1259,100
20241024,110600,274423320,1260,1260,1260,1259,1372
20241024,110500,272695952,1259,1260,1260,1259,605
20241024,110400,271934207,1260,1260,1261,1260,858
20241024,110300,270853000,1260,1260,1260,1260,970
20241024,110200,269630800,1261,1262,1262,1261,980
20241024,110100,268394746,1263,1263,1263,1263,5
20241024,110000,268388431,1263,1261,1263,1261,46
20241024,105900,268330379,1261,1261,1261,1261,0
20241024,105800,268330379,1261,1261,1261,1261,222
20241024,105700,268050437,1262,1262,1262,1262,32
20241024,105600,268010053,1262,1261,1262,1260,702
20241024,105500,267125225,1262,1262,1262,1262,300
20241024,105400,266746625,1262,1262,1262,1262,7
20241024,105300,266737791,1262,1262,1262,1262,10
20241024,105200,266725171,1262,1262,1262,1262,20
20241024,105100,266699931,1262,1262,1262,1262,109
20241024,105000,266562373,1262,1260,1262,1260,68
20241024,104900,266476691,1260,1260,1260,1260,1
20241024,104800,266475431,1260,1258,1260,1258,3710
20241024,104700,261805032,1258,1258,1258,1258,0
20241024,104600,261805032,1258,1257,1258,1257,52
20241024,104500,261739638,1257,1257,1257,1257,1302
20241024,104400,260103024,1257,1257,1257,1257,4185
20241024,104300,254842479,1258,1263,1263,1256,17296
20241024,104200,233054794,1264,1264,1264,1264,0
20241024,104100,233054794,1264,1265,1267,1264,91
20241024,104000,232939669,1265,1263,1265,1263,229
20241024,103900,232650211,1264,1264,1264,1264,0
20241024,103800,232650211,1264,1262,1264,1262,63
20241024,103700,232570586,1264,1263,1264,1263,545
20241024,103600,231882248,1262,1262,1262,1262,20
20241024,103500,231857008,1262,1262,1262,1262,79
20241024,103400,231757310,1262,1262,1262,1262,3
20241024,103300,231753524,1262,1262,1263,1262,103
20241024,103200,231623488,1263,1262,1263,1262,60
20241024,103100,231547766,1262,1263,1263,1262,66
20241024,103000,231464472,1263,1262,1263,1262,616
20241024,102900,230687078,1262,1262,1262,1262,60
20241024,102800,230611358,1262,1262,1262,1262,36
20241024,102700,230565926,1262,1262,1262,1262,17
20241024,102600,230544472,1262,1267,1267,1261,1710
20241024,102500,228384866,1265,1263,1271,1263,902
20241024,102400,227245431,1263,1262,1263,1262,23
20241024,102300,227216388,1262,1262,1262,1260,1464
20241024,102200,225370275,1262,1262,1263,1260,843
20241024,102100,224307226,1263,1262,1263,1261,4288
20241024,102000,218900052,1262,1256,1262,1256,8703
20241024,101900,207953220,1257,1257,1257,1256,2784
20241024,101800,204454972,1257,1259,1259,1257,4716
20241024,101700,198522623,1260,1260,1260,1260,92
20241024,101600,198406703,1260,1260,1262,1260,292
20241024,101500,198038776,1261,1267,1267,1258,9908
20241024,101400,185531491,1265,1260,1267,1260,1913
20241024,101300,183119159,1261,1261,1262,1259,730
20241024,101200,182199817,1262,1262,1262,1261,14
20241024,101100,182182155,1262,1259,1262,1259,1398
20241024,101000,180419280,1259,1258,1259,1258,1023
20241024,100900,179131335,1259,1259,1259,1259,0
20241024,100800,179131335,1259,1256,1259,1256,141
20241024,100700,178954196,1257,1256,1258,1256,207
20241024,100600,178694113,1256,1255,1256,1255,4180
20241024,100500,173447942,1255,1255,1255,1255,2
20241024,100400,173445432,1254,1254,1254,1254,89
20241024,100300,173333826,1255,1256,1256,1254,85
20241024,100200,173227143,1256,1256,1257,1256,48
20241024,100100,173166853,1257,1256,1257,1256,181
20241024,100000,172939507,1257,1259,1259,1255,4017
20241024,095900,167892350,1260,1260,1260,1260,439
20241024,095800,167339210,1260,1260,1260,1260,80
20241024,095700,167238410,1260,1260,1260,1260,8
20241024,095600,167228330,1260,1259,1260,1259,575
20241024,095500,166504356,1259,1260,1260,1259,193
20241024,095400,166261346,1261,1261,1261,1261,4
20241024,095300,166256302,1261,1260,1261,1260,1005
20241024,095200,164989997,1259,1258,1259,1257,316
20241024,095100,164592650,1258,1259,1259,1258,728
20241024,095000,163676211,1260,1259,1260,1259,225
20241024,094900,163392811,1260,1260,1260,1260,12
20241024,094800,163377691,1260,1260,1260,1260,0
20241024,094700,163377691,1260,1261,1261,1260,2630
20241024,094600,160063277,1261,1262,1262,1261,18
20241024,094500,160040573,1262,1262,1263,1262,312
20241024,094400,159646817,1262,1265,1265,1262,3378
20241024,094300,155383464,1265,1265,1265,1265,80
20241024,094200,155282264,1265,1264,1265,1264,733
20241024,094100,154355749,1264,1259,1265,1259,5089
20241024,094000,147939337,1259,1258,1259,1258,18
20241024,093900,147916683,1259,1259,1259,1259,0
20241024,093800,147916683,1259,1257,1259,1257,163
20241024,093700,147711786,1256,1256,1256,1256,1
20241024,093600,147710530,1255,1257,1259,1255,15245
20241024,093500,128573056,1257,1258,1258,1257,1087
20241024,093400,127206693,1257,1257,1257,1257,170
20241024,093300,126993003,1257,1258,1259,1257,515
20241024,093200,126345242,1259,1258,1259,1258,160
20241024,093100,126143960,1257,1257,1257,1257,27
20241024,093000,126110021,1257,1257,1257,1256,10021
20241024,092900,113518370,1257,1262,1264,1257,9182
20241024,092800,101945643,1263,1260,1263,1259,390
20241024,092700,101454583,1260,1260,1261,1260,44
20241024,092600,101399141,1259,1260,1261,1259,447
20241024,092500,100836304,1263,1265,1265,1260,1063
20241024,092400,99496880,1265,1261,1269,1260,4047
20241024,092300,94380104,1262,1262,1262,1259,397
20241024,092200,93879316,1258,1258,1258,1258,978
20241024,092100,92648992,1258,1258,1258,1257,252
20241024,092000,92332076,1258,1257,1261,1257,572
20241024,091900,91612445,1257,1255,1262,1255,6003
20241024,091800,84065855,1256,1254,1256,1254,1306
20241024,091700,82427106,1253,1255,1255,1253,988
20241024,091600,81188356,1255,1255,1255,1252,9896
20241024,091500,68773857,1256,1261,1261,1256,5306
20241024,091400,62106363,1260,1257,1260,1257,379
20241024,091300,61628974,1257,1256,1258,1256,1211
20241024,091200,60107944,1257,1255,1258,1255,1450
20241024,091100,58287179,1256,1261,1261,1255,7092
20241024,091000,49375569,1262,1263,1265,1262,320
20241024,090900,48971484,1259,1264,1268,1259,12230
20241024,090800,33526833,1264,1265,1266,1264,6266
20241024,090700,25602151,1266,1267,1267,1265,2275
20241024,090600,22721792,1268,1271,1271,1268,2268
20241024,090500,19842376,1271,1274,1274,1271,549
20241024,090400,19144513,1270,1273,1274,1270,3579
20241024,090300,14596331,1274,1277,1277,1274,5992
20241024,090200,6949861,1280,1278,1280,1278,1223
20241024,090100,5385221,1278,1288,1288,1278,2243
20241024,090000,2514587,1288,1280,1288,1280,1958