KissMeData/417010/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213300,691472620,9700,9700,9700,9700,1701
20241024,213200,691472620,9700,9700,9700,9700,0
20241024,213100,691472620,9700,9700,9700,9700,0
20241024,213000,691472620,9700,9700,9700,9700,0
20241024,212900,691472620,9700,9700,9700,9700,0
20241024,212800,691472620,9700,9700,9700,9700,0
20241024,212700,691472620,9700,9700,9700,9700,0
20241024,212600,691472620,9700,9700,9700,9700,0
20241024,212500,691472620,9700,9700,9700,9700,0
20241024,212400,691472620,9700,9700,9700,9700,0
20241024,212300,691472620,9700,9700,9700,9700,0
20241024,212200,691472620,9700,9700,9700,9700,0
20241024,212100,691472620,9700,9700,9700,9700,0
20241024,212000,691472620,9700,9700,9700,9700,0
20241024,211900,691472620,9700,9700,9700,9700,0
20241024,211800,691472620,9700,9700,9700,9700,0
20241024,211700,691472620,9700,9700,9700,9700,0
20241024,211600,691472620,9700,9700,9700,9700,0
20241024,211500,691472620,9700,9700,9700,9700,0
20241024,211400,691472620,9700,9700,9700,9700,0
20241024,211300,691472620,9700,9700,9700,9700,0
20241024,211200,691472620,9700,9700,9700,9700,0
20241024,211100,691472620,9700,9700,9700,9700,0
20241024,211000,691472620,9700,9700,9700,9700,0
20241024,210900,691472620,9700,9700,9700,9700,0
20241024,210800,691472620,9700,9700,9700,9700,0
20241024,210700,691472620,9700,9700,9700,9700,0
20241024,210600,691472620,9700,9700,9700,9700,0
20241024,210500,691472620,9700,9700,9700,9700,0
20241024,210400,691472620,9700,9700,9700,9700,0
20241024,210300,691472620,9700,9700,9700,9700,1701
20241024,210200,691472620,9700,9700,9700,9700,0
20241024,210100,691472620,9700,9700,9700,9700,0
20241024,210000,691472620,9700,9700,9700,9700,0
20241024,205900,691472620,9700,9700,9700,9700,0
20241024,205800,691472620,9700,9700,9700,9700,0
20241024,205700,691472620,9700,9700,9700,9700,0
20241024,205600,691472620,9700,9700,9700,9700,0
20241024,205500,691472620,9700,9700,9700,9700,0
20241024,205400,691472620,9700,9700,9700,9700,0
20241024,205300,691472620,9700,9700,9700,9700,0
20241024,205200,691472620,9700,9700,9700,9700,0
20241024,205100,691472620,9700,9700,9700,9700,0
20241024,205000,691472620,9700,9700,9700,9700,0
20241024,204900,691472620,9700,9700,9700,9700,0
20241024,204800,691472620,9700,9700,9700,9700,0
20241024,204700,691472620,9700,9700,9700,9700,0
20241024,204600,691472620,9700,9700,9700,9700,0
20241024,204500,691472620,9700,9700,9700,9700,0
20241024,204400,691472620,9700,9700,9700,9700,0
20241024,204300,691472620,9700,9700,9700,9700,0
20241024,204200,691472620,9700,9700,9700,9700,0
20241024,204100,691472620,9700,9700,9700,9700,0
20241024,204000,691472620,9700,9700,9700,9700,0
20241024,203900,691472620,9700,9700,9700,9700,0
20241024,203800,691472620,9700,9700,9700,9700,0
20241024,203700,691472620,9700,9700,9700,9700,0
20241024,203600,691472620,9700,9700,9700,9700,0
20241024,203500,691472620,9700,9700,9700,9700,0
20241024,203400,691472620,9700,9700,9700,9700,0
20241024,203300,691472620,9700,9700,9700,9700,1701
20241024,203200,691472620,9700,9700,9700,9700,0
20241024,203100,691472620,9700,9700,9700,9700,0
20241024,203000,691472620,9700,9700,9700,9700,0
20241024,202900,691472620,9700,9700,9700,9700,0
20241024,202800,691472620,9700,9700,9700,9700,0
20241024,202700,691472620,9700,9700,9700,9700,0
20241024,202600,691472620,9700,9700,9700,9700,0
20241024,202500,691472620,9700,9700,9700,9700,0
20241024,202400,691472620,9700,9700,9700,9700,0
20241024,202300,691472620,9700,9700,9700,9700,0
20241024,202200,691472620,9700,9700,9700,9700,0
20241024,202100,691472620,9700,9700,9700,9700,0
20241024,202000,691472620,9700,9700,9700,9700,0
20241024,201900,691472620,9700,9700,9700,9700,0
20241024,201800,691472620,9700,9700,9700,9700,0
20241024,201700,691472620,9700,9700,9700,9700,0
20241024,201600,691472620,9700,9700,9700,9700,0
20241024,201500,691472620,9700,9700,9700,9700,0
20241024,201400,691472620,9700,9700,9700,9700,0
20241024,201300,691472620,9700,9700,9700,9700,0
20241024,201200,691472620,9700,9700,9700,9700,0
20241024,201100,691472620,9700,9700,9700,9700,0
20241024,201000,691472620,9700,9700,9700,9700,0
20241024,200900,691472620,9700,9700,9700,9700,0
20241024,200800,691472620,9700,9700,9700,9700,0
20241024,200700,691472620,9700,9700,9700,9700,0
20241024,200600,691472620,9700,9700,9700,9700,0
20241024,200500,691472620,9700,9700,9700,9700,0
20241024,200400,691472620,9700,9700,9700,9700,0
20241024,200300,691472620,9700,9700,9700,9700,1701
20241024,200200,691472620,9700,9700,9700,9700,0
20241024,200100,691472620,9700,9700,9700,9700,0
20241024,200000,691472620,9700,9700,9700,9700,0
20241024,195900,691472620,9700,9700,9700,9700,0
20241024,195800,691472620,9700,9700,9700,9700,0
20241024,195700,691472620,9700,9700,9700,9700,0
20241024,195600,691472620,9700,9700,9700,9700,0
20241024,195500,691472620,9700,9700,9700,9700,0
20241024,195400,691472620,9700,9700,9700,9700,0
20241024,195300,691472620,9700,9700,9700,9700,0
20241024,195200,691472620,9700,9700,9700,9700,0
20241024,195100,691472620,9700,9700,9700,9700,0
20241024,195000,691472620,9700,9700,9700,9700,0
20241024,194900,691472620,9700,9700,9700,9700,0
20241024,194800,691472620,9700,9700,9700,9700,0
20241024,194700,691472620,9700,9700,9700,9700,0
20241024,194600,691472620,9700,9700,9700,9700,0
20241024,194500,691472620,9700,9700,9700,9700,0
20241024,194400,691472620,9700,9700,9700,9700,0
20241024,194300,691472620,9700,9700,9700,9700,0
20241024,194200,691472620,9700,9700,9700,9700,0
20241024,194100,691472620,9700,9700,9700,9700,0
20241024,194000,691472620,9700,9700,9700,9700,0
20241024,193900,691472620,9700,9700,9700,9700,0
20241024,193800,691472620,9700,9700,9700,9700,0
20241024,193700,691472620,9700,9700,9700,9700,0
20241024,193600,691472620,9700,9700,9700,9700,0
20241024,193500,691472620,9700,9700,9700,9700,0
20241024,193400,691472620,9700,9700,9700,9700,0
20241024,193300,691472620,9700,9700,9700,9700,1701
20241024,193200,691472620,9700,9700,9700,9700,0
20241024,193100,691472620,9700,9700,9700,9700,0
20241024,193000,691472620,9700,9700,9700,9700,0
20241024,192900,691472620,9700,9700,9700,9700,0
20241024,192800,691472620,9700,9700,9700,9700,0
20241024,192700,691472620,9700,9700,9700,9700,0
20241024,192600,691472620,9700,9700,9700,9700,0
20241024,192500,691472620,9700,9700,9700,9700,0
20241024,192400,691472620,9700,9700,9700,9700,0
20241024,192300,691472620,9700,9700,9700,9700,0
20241024,192200,691472620,9700,9700,9700,9700,0
20241024,192100,691472620,9700,9700,9700,9700,0
20241024,192000,691472620,9700,9700,9700,9700,0
20241024,191900,691472620,9700,9700,9700,9700,0
20241024,191800,691472620,9700,9700,9700,9700,0
20241024,191700,691472620,9700,9700,9700,9700,0
20241024,191600,691472620,9700,9700,9700,9700,0
20241024,191500,691472620,9700,9700,9700,9700,0
20241024,191400,691472620,9700,9700,9700,9700,0
20241024,191300,691472620,9700,9700,9700,9700,0
20241024,191200,691472620,9700,9700,9700,9700,0
20241024,191100,691472620,9700,9700,9700,9700,0
20241024,191000,691472620,9700,9700,9700,9700,0
20241024,190900,691472620,9700,9700,9700,9700,0
20241024,190800,691472620,9700,9700,9700,9700,0
20241024,190700,691472620,9700,9700,9700,9700,0
20241024,190600,691472620,9700,9700,9700,9700,0
20241024,190500,691472620,9700,9700,9700,9700,0
20241024,190400,691472620,9700,9700,9700,9700,0
20241024,190300,691472620,9700,9700,9700,9700,1701
20241024,190200,691472620,9700,9700,9700,9700,0
20241024,190100,691472620,9700,9700,9700,9700,0
20241024,190000,691472620,9700,9700,9700,9700,0
20241024,185900,691472620,9700,9700,9700,9700,0
20241024,185800,691472620,9700,9700,9700,9700,0
20241024,185700,691472620,9700,9700,9700,9700,0
20241024,185600,691472620,9700,9700,9700,9700,0
20241024,185500,691472620,9700,9700,9700,9700,0
20241024,185400,691472620,9700,9700,9700,9700,0
20241024,185300,691472620,9700,9700,9700,9700,0
20241024,185200,691472620,9700,9700,9700,9700,0
20241024,185100,691472620,9700,9700,9700,9700,0
20241024,185000,691472620,9700,9700,9700,9700,0
20241024,184900,691472620,9700,9700,9700,9700,0
20241024,184800,691472620,9700,9700,9700,9700,0
20241024,184700,691472620,9700,9700,9700,9700,0
20241024,184600,691472620,9700,9700,9700,9700,0
20241024,184500,691472620,9700,9700,9700,9700,0
20241024,184400,691472620,9700,9700,9700,9700,0
20241024,184300,691472620,9700,9700,9700,9700,0
20241024,184200,691472620,9700,9700,9700,9700,0
20241024,184100,691472620,9700,9700,9700,9700,0
20241024,184000,691472620,9700,9700,9700,9700,0
20241024,183900,691472620,9700,9700,9700,9700,0
20241024,183800,691472620,9700,9700,9700,9700,0
20241024,183700,691472620,9700,9700,9700,9700,0
20241024,183600,691472620,9700,9700,9700,9700,0
20241024,183500,691472620,9700,9700,9700,9700,0
20241024,183400,691472620,9700,9700,9700,9700,0
20241024,183300,691472620,9700,9700,9700,9700,1701
20241024,183200,691472620,9700,9700,9700,9700,0
20241024,183100,691472620,9700,9700,9700,9700,0
20241024,183000,691472620,9700,9700,9700,9700,0
20241024,182900,691472620,9700,9700,9700,9700,0
20241024,182800,691472620,9700,9700,9700,9700,0
20241024,182700,691472620,9700,9700,9700,9700,0
20241024,182600,691472620,9700,9700,9700,9700,0
20241024,182500,691472620,9700,9700,9700,9700,0
20241024,182400,691472620,9700,9700,9700,9700,0
20241024,182300,691472620,9700,9700,9700,9700,0
20241024,182200,691472620,9700,9700,9700,9700,0
20241024,182100,691472620,9700,9700,9700,9700,0
20241024,182000,691472620,9700,9700,9700,9700,0
20241024,181900,691472620,9700,9700,9700,9700,0
20241024,181800,691472620,9700,9700,9700,9700,0
20241024,181700,691472620,9700,9700,9700,9700,0
20241024,181600,691472620,9700,9700,9700,9700,0
20241024,181500,691472620,9700,9700,9700,9700,0
20241024,181400,691472620,9700,9700,9700,9700,0
20241024,181300,691472620,9700,9700,9700,9700,0
20241024,181200,691472620,9700,9700,9700,9700,0
20241024,181100,691472620,9700,9700,9700,9700,0
20241024,181000,691472620,9700,9700,9700,9700,0
20241024,180900,691472620,9700,9700,9700,9700,0
20241024,180800,691472620,9700,9700,9700,9700,0
20241024,180700,691472620,9700,9700,9700,9700,0
20241024,180600,691472620,9700,9700,9700,9700,0
20241024,180500,691472620,9700,9700,9700,9700,0
20241024,180400,691472620,9700,9700,9700,9700,0
20241024,180300,691472620,9700,9700,9700,9700,1701
20241024,180200,691472620,9700,9700,9700,9700,0
20241024,180100,691472620,9700,9700,9700,9700,0
20241024,180000,691472620,9700,9700,9700,9700,0
20241024,175900,691472620,9700,9700,9700,9700,0
20241024,175800,691472620,9700,9700,9700,9700,0
20241024,175700,691472620,9700,9700,9700,9700,0
20241024,175600,691472620,9700,9700,9700,9700,0
20241024,175500,691472620,9700,9700,9700,9700,0
20241024,175400,691472620,9700,9700,9700,9700,0
20241024,175300,691472620,9700,9700,9700,9700,0
20241024,175200,691472620,9700,9700,9700,9700,0
20241024,175100,691472620,9700,9700,9700,9700,0
20241024,175000,691472620,9700,9700,9700,9700,0
20241024,174900,691472620,9700,9700,9700,9700,0
20241024,174800,691472620,9700,9700,9700,9700,0
20241024,174700,691472620,9700,9700,9700,9700,0
20241024,174600,691472620,9700,9700,9700,9700,0
20241024,174500,691472620,9700,9700,9700,9700,0
20241024,174400,691472620,9700,9700,9700,9700,0
20241024,174300,691472620,9700,9700,9700,9700,0
20241024,174200,691472620,9700,9700,9700,9700,0
20241024,174100,691472620,9700,9700,9700,9700,0
20241024,174000,691472620,9700,9700,9700,9700,0
20241024,173900,691472620,9700,9700,9700,9700,0
20241024,173800,691472620,9700,9700,9700,9700,0
20241024,173700,691472620,9700,9700,9700,9700,0
20241024,173600,691472620,9700,9700,9700,9700,0
20241024,173500,691472620,9700,9700,9700,9700,0
20241024,173400,691472620,9700,9700,9700,9700,0
20241024,173300,691472620,9700,9700,9700,9700,1701
20241024,173200,691472620,9700,9700,9700,9700,0
20241024,173100,691472620,9700,9700,9700,9700,0
20241024,173000,691472620,9700,9700,9700,9700,0
20241024,172900,691472620,9700,9700,9700,9700,0
20241024,172800,691472620,9700,9700,9700,9700,0
20241024,172700,691472620,9700,9700,9700,9700,0
20241024,172600,691472620,9700,9700,9700,9700,0
20241024,172500,691472620,9700,9700,9700,9700,0
20241024,172400,691472620,9700,9700,9700,9700,0
20241024,172300,691472620,9700,9700,9700,9700,0
20241024,172200,691472620,9700,9700,9700,9700,0
20241024,172100,691472620,9700,9700,9700,9700,0
20241024,172000,691472620,9700,9700,9700,9700,0
20241024,171900,691472620,9700,9700,9700,9700,0
20241024,171800,691472620,9700,9700,9700,9700,0
20241024,171700,691472620,9700,9700,9700,9700,0
20241024,171600,691472620,9700,9700,9700,9700,0
20241024,171500,691472620,9700,9700,9700,9700,0
20241024,171400,691472620,9700,9700,9700,9700,0
20241024,171300,691472620,9700,9700,9700,9700,0
20241024,171200,691472620,9700,9700,9700,9700,0
20241024,171100,691472620,9700,9700,9700,9700,0
20241024,171000,691472620,9700,9700,9700,9700,0
20241024,170900,691472620,9700,9700,9700,9700,0
20241024,170800,691472620,9700,9700,9700,9700,0
20241024,170700,691472620,9700,9700,9700,9700,0
20241024,170600,691472620,9700,9700,9700,9700,0
20241024,170500,691472620,9700,9700,9700,9700,0
20241024,170400,691472620,9700,9700,9700,9700,0
20241024,170300,691472620,9700,9700,9700,9700,1701
20241024,170200,691472620,9700,9700,9700,9700,0
20241024,170100,691472620,9700,9700,9700,9700,0
20241024,170000,691472620,9700,9700,9700,9700,0
20241024,165900,691472620,9700,9700,9700,9700,0
20241024,165800,691472620,9700,9700,9700,9700,0
20241024,165700,691472620,9700,9700,9700,9700,0
20241024,165600,691472620,9700,9700,9700,9700,0
20241024,165500,691472620,9700,9700,9700,9700,0
20241024,165400,691472620,9700,9700,9700,9700,0
20241024,165300,691472620,9700,9700,9700,9700,0
20241024,165200,691472620,9700,9700,9700,9700,0
20241024,165100,691472620,9700,9700,9700,9700,0
20241024,165000,691472620,9700,9700,9700,9700,0
20241024,164900,691472620,9700,9700,9700,9700,0
20241024,164800,691472620,9700,9700,9700,9700,0
20241024,164700,691472620,9700,9700,9700,9700,0
20241024,164600,691472620,9700,9700,9700,9700,0
20241024,164500,691472620,9700,9700,9700,9700,0
20241024,164400,691472620,9700,9700,9700,9700,0
20241024,164300,691472620,9700,9700,9700,9700,0
20241024,164200,691472620,9700,9700,9700,9700,0
20241024,164100,691472620,9700,9700,9700,9700,0
20241024,164000,691472620,9700,9700,9700,9700,0
20241024,163900,691472620,9700,9700,9700,9700,0
20241024,163800,691472620,9700,9700,9700,9700,0
20241024,163700,691472620,9700,9700,9700,9700,0
20241024,163600,691472620,9700,9700,9700,9700,0
20241024,163500,691472620,9700,9700,9700,9700,0
20241024,163400,691472620,9700,9700,9700,9700,0
20241024,163300,691472620,9700,9700,9700,9700,1701
20241024,163200,691472620,9700,9700,9700,9700,0
20241024,163100,691472620,9700,9700,9700,9700,0
20241024,163000,691472620,9700,9700,9700,9700,0
20241024,162900,691472620,9700,9700,9700,9700,0
20241024,162800,691472620,9700,9700,9700,9700,0
20241024,162700,691472620,9700,9700,9700,9700,0
20241024,162600,691472620,9700,9700,9700,9700,0
20241024,162500,691472620,9700,9700,9700,9700,0
20241024,162400,691472620,9700,9700,9700,9700,0
20241024,162300,691472620,9700,9700,9700,9700,0
20241024,162200,691472620,9700,9700,9700,9700,0
20241024,162100,691472620,9700,9700,9700,9700,0
20241024,162000,691472620,9700,9700,9700,9700,0
20241024,161900,691472620,9700,9700,9700,9700,0
20241024,161800,691472620,9700,9700,9700,9700,0
20241024,161700,691472620,9700,9700,9700,9700,0
20241024,161600,691472620,9700,9700,9700,9700,0
20241024,161500,691472620,9700,9700,9700,9700,0
20241024,161400,691472620,9700,9700,9700,9700,0
20241024,161300,691472620,9700,9700,9700,9700,0
20241024,161200,691472620,9700,9700,9700,9700,0
20241024,161100,691472620,9700,9700,9700,9700,0
20241024,161000,691472620,9700,9700,9700,9700,0
20241024,160900,691472620,9700,9700,9700,9700,0
20241024,160800,691472620,9700,9700,9700,9700,0
20241024,160700,691472620,9700,9700,9700,9700,0
20241024,160600,691472620,9700,9700,9700,9700,0
20241024,160500,691472620,9700,9700,9700,9700,0
20241024,160400,691472620,9700,9700,9700,9700,0
20241024,160300,691472620,9700,9700,9700,9700,1701
20241024,160200,691472620,9700,9700,9700,9700,0
20241024,160100,691472620,9700,9700,9700,9700,0
20241024,160000,691472620,9700,9700,9700,9700,0
20241024,155900,691472620,9700,9700,9700,9700,0
20241024,155800,691472620,9700,9700,9700,9700,0
20241024,155700,691472620,9700,9700,9700,9700,0
20241024,155600,691472620,9700,9700,9700,9700,0
20241024,155500,691472620,9700,9700,9700,9700,0
20241024,155400,691472620,9700,9700,9700,9700,0
20241024,155300,691472620,9700,9700,9700,9700,0
20241024,155200,691472620,9700,9700,9700,9700,0
20241024,155100,691472620,9700,9700,9700,9700,0
20241024,155000,691472620,9700,9700,9700,9700,0
20241024,154900,691472620,9700,9700,9700,9700,0
20241024,154800,691472620,9700,9700,9700,9700,0
20241024,154700,691472620,9700,9700,9700,9700,0
20241024,154600,691472620,9700,9700,9700,9700,0
20241024,154500,691472620,9700,9700,9700,9700,0
20241024,154400,691472620,9700,9700,9700,9700,0
20241024,154300,691472620,9700,9700,9700,9700,0
20241024,154200,691472620,9700,9700,9700,9700,0
20241024,154100,691472620,9700,9700,9700,9700,0
20241024,154000,691472620,9700,9700,9700,9700,0
20241024,153900,691472620,9700,9700,9700,9700,0
20241024,153800,691472620,9700,9700,9700,9700,0
20241024,153700,691472620,9700,9700,9700,9700,0
20241024,153600,691472620,9700,9700,9700,9700,0
20241024,153500,691472620,9700,9700,9700,9700,0
20241024,153400,691472620,9700,9700,9700,9700,0
20241024,153300,691472620,9700,9700,9700,9700,1701
20241024,153200,691472620,9700,9700,9700,9700,0
20241024,153100,691472620,9700,9700,9700,9700,0
20241024,153000,691472620,9700,9700,9700,9700,1701
20241024,152900,674972920,9700,9700,9700,9700,0
20241024,152800,674972920,9700,9700,9700,9700,0
20241024,152700,674972920,9700,9700,9700,9700,0
20241024,152600,674972920,9700,9700,9700,9700,0
20241024,152500,674972920,9700,9700,9700,9700,0
20241024,152400,674972920,9700,9700,9700,9700,0
20241024,152300,674972920,9700,9700,9700,9700,0
20241024,152200,674972920,9700,9700,9700,9700,0
20241024,152100,674972920,9700,9700,9700,9700,0
20241024,152000,674972920,9700,9700,9700,9700,0
20241024,151900,674972920,9700,9690,9700,9690,291
20241024,151800,672153120,9690,9690,9690,9690,129
20241024,151700,670903110,9690,9700,9700,9690,320
20241024,151600,667802290,9690,9690,9690,9690,0
20241024,151500,667802290,9690,9700,9700,9690,473
20241024,151400,663215240,9710,9700,9710,9700,56
20241024,151300,662671780,9700,9700,9700,9700,701
20241024,151200,655872080,9700,9700,9700,9700,230
20241024,151100,653641080,9700,9710,9710,9700,45
20241024,151000,653204550,9700,9710,9710,9700,62
20241024,150900,652602630,9700,9700,9710,9700,93
20241024,150800,651700510,9710,9700,9710,9700,52
20241024,150700,651195990,9710,9710,9710,9710,0
20241024,150600,651195990,9710,9710,9710,9710,63
20241024,150500,650584260,9710,9710,9710,9710,5
20241024,150400,650535710,9710,9700,9710,9700,130
20241024,150300,649274610,9700,9710,9710,9700,708
20241024,150200,642405030,9710,9710,9710,9710,202
20241024,150100,640443610,9710,9720,9720,9710,14
20241024,150000,640307620,9710,9710,9710,9710,138
20241024,145900,638967640,9710,9710,9710,9700,1345
20241024,145800,625921040,9710,9710,9710,9710,450
20241024,145700,621551540,9720,9720,9720,9710,77
20241024,145600,620803760,9720,9720,9720,9720,115
20241024,145500,619685960,9720,9720,9730,9720,822
20241024,145400,611691620,9720,9730,9730,9720,2119
20241024,145300,591076560,9740,9740,9740,9740,737
20241024,145200,583898180,9750,9750,9750,9750,2
20241024,145100,583878680,9740,9750,9750,9740,56
20241024,145000,583333110,9750,9750,9750,9750,52
20241024,144900,582826110,9750,9750,9750,9750,540
20241024,144800,577561110,9750,9750,9750,9750,0
20241024,144700,577561110,9750,9760,9760,9750,23
20241024,144600,577336760,9750,9750,9750,9750,0
20241024,144500,577336760,9750,9750,9750,9750,1311
20241024,144400,564554510,9750,9750,9750,9750,13
20241024,144300,564427760,9750,9750,9750,9750,0
20241024,144200,564427760,9750,9750,9750,9750,250
20241024,144100,561990260,9750,9750,9750,9750,0
20241024,144000,561990260,9750,9750,9750,9750,0
20241024,143900,561990260,9750,9750,9750,9750,0
20241024,143800,561990260,9750,9760,9760,9750,459
20241024,143700,557512590,9770,9760,9770,9760,7
20241024,143600,557444250,9760,9770,9770,9760,72
20241024,143500,556741510,9770,9770,9770,9770,366
20241024,143400,553165690,9780,9790,9790,9780,494
20241024,143300,548332480,9790,9790,9790,9790,20
20241024,143200,548136680,9790,9800,9800,9790,207
20241024,143100,546108100,9810,9800,9810,9800,32
20241024,143000,545794300,9800,9800,9800,9800,0
20241024,142900,545794300,9800,9800,9800,9800,24
20241024,142800,545559100,9800,9800,9800,9800,0
20241024,142700,545559100,9800,9800,9800,9800,5
20241024,142600,545510100,9800,9800,9800,9800,2
20241024,142500,545490500,9810,9800,9810,9800,2
20241024,142400,545470890,9800,9800,9800,9800,0
20241024,142300,545470890,9800,9800,9800,9800,0
20241024,142200,545470890,9800,9800,9800,9800,204
20241024,142100,543471690,9800,9800,9800,9800,0
20241024,142000,543471690,9800,9790,9800,9790,2
20241024,141900,543452100,9800,9800,9800,9800,0
20241024,141800,543452100,9800,9800,9800,9800,4445
20241024,141700,499891100,9800,9800,9800,9800,435
20241024,141600,495628100,9810,9810,9810,9810,0
20241024,141500,495628100,9810,9810,9810,9810,3
20241024,141400,495598670,9800,9800,9800,9800,126
20241024,141300,494363870,9810,9810,9810,9810,5
20241024,141200,494314820,9810,9810,9810,9810,0
20241024,141100,494314820,9810,9810,9810,9810,0
20241024,141000,494314820,9810,9810,9810,9810,0
20241024,140900,494314820,9810,9810,9810,9810,0
20241024,140800,494314820,9810,9810,9810,9810,0
20241024,140700,494314820,9810,9810,9810,9810,0
20241024,140600,494314820,9810,9810,9810,9810,1
20241024,140500,494305010,9780,9780,9780,9780,0
20241024,140400,494305010,9780,9780,9780,9780,0
20241024,140300,494305010,9780,9780,9780,9780,0
20241024,140200,494305010,9780,9780,9780,9780,1017
20241024,140100,484358750,9780,9780,9780,9780,0
20241024,140000,484358750,9780,9790,9790,9780,2383
20241024,135900,461049730,9800,9810,9810,9800,101
20241024,135800,460059920,9800,9800,9800,9800,0
20241024,135700,460059920,9800,9800,9800,9800,50
20241024,135600,459569920,9800,9800,9800,9800,100
20241024,135500,458589920,9800,9800,9800,9800,0
20241024,135400,458589920,9800,9800,9800,9800,2
20241024,135300,458570320,9810,9810,9810,9810,0
20241024,135200,458570320,9810,9810,9810,9810,0
20241024,135100,458570320,9810,9810,9810,9810,1
20241024,135000,458560510,9800,9800,9800,9800,100
20241024,134900,457580510,9800,9800,9800,9800,500
20241024,134800,452680510,9810,9800,9810,9800,44
20241024,134700,452248880,9810,9810,9810,9810,141
20241024,134600,450865670,9810,9810,9810,9810,0
20241024,134500,450865670,9810,9810,9810,9810,0
20241024,134400,450865670,9810,9810,9810,9810,4
20241024,134300,450826430,9810,9810,9810,9810,0
20241024,134200,450826430,9810,9810,9810,9810,11
20241024,134100,450718520,9810,9810,9830,9810,144
20241024,134000,449303880,9830,9830,9830,9830,0
20241024,133900,449303880,9830,9830,9830,9830,0
20241024,133800,449303880,9830,9830,9830,9830,1
20241024,133700,449294050,9830,9830,9830,9830,0
20241024,133600,449294050,9830,9830,9830,9830,0
20241024,133500,449294050,9830,9830,9830,9830,10
20241024,133400,449195750,9830,9830,9830,9830,1
20241024,133300,449185920,9830,9830,9830,9830,0
20241024,133200,449185920,9830,9830,9830,9830,0
20241024,133100,449185920,9830,9830,9830,9830,0
20241024,133000,449185920,9830,9830,9830,9830,1
20241024,132900,449176090,9810,9810,9810,9810,0
20241024,132800,449176090,9810,9810,9810,9810,1
20241024,132700,449166280,9800,9800,9800,9800,0
20241024,132600,449166280,9800,9800,9800,9800,0
20241024,132500,449166280,9800,9800,9800,9800,1
20241024,132400,449156480,9800,9810,9810,9800,187
20241024,132300,447323410,9830,9830,9830,9830,5
20241024,132200,447274260,9830,9810,9830,9810,7
20241024,132100,447205520,9810,9810,9810,9800,55
20241024,132000,446666470,9810,9810,9810,9810,100
20241024,131900,445685470,9810,9810,9810,9810,0
20241024,131800,445685470,9810,9800,9810,9800,287
20241024,131700,442872850,9810,9810,9810,9810,0
20241024,131600,442872850,9810,9810,9810,9810,10
20241024,131500,442774750,9810,9810,9810,9810,0
20241024,131400,442774750,9810,9810,9810,9810,3
20241024,131300,442745320,9800,9800,9800,9800,0
20241024,131200,442745320,9800,9810,9810,9800,90
20241024,131100,441863120,9800,9800,9800,9800,0
20241024,131000,441863120,9800,9800,9800,9800,0
20241024,130900,441863120,9800,9800,9800,9800,0
20241024,130800,441863120,9800,9800,9800,9800,0
20241024,130700,441863120,9800,9810,9810,9800,61
20241024,130600,441265220,9810,9810,9810,9810,21
20241024,130500,441059210,9800,9820,9820,9800,1675
20241024,130400,424638560,9830,9830,9830,9830,0
20241024,130300,424638560,9830,9830,9830,9830,1
20241024,130200,424628730,9820,9820,9820,9820,0
20241024,130100,424628730,9820,9820,9830,9820,240
20241024,130000,422271830,9830,9820,9830,9820,35
20241024,125900,421928120,9820,9820,9820,9820,500
20241024,125800,417018120,9830,9830,9830,9830,55
20241024,125700,416477470,9830,9830,9830,9830,0
20241024,125600,416477470,9830,9830,9830,9830,0
20241024,125500,416477470,9830,9830,9830,9830,8
20241024,125400,416398830,9830,9830,9830,9830,0
20241024,125300,416398830,9830,9830,9830,9830,0
20241024,125200,416398830,9830,9820,9830,9820,2
20241024,125100,416379180,9830,9830,9830,9830,0
20241024,125000,416379180,9830,9850,9860,9830,644
20241024,124900,410048370,9860,9860,9860,9860,0
20241024,124800,410048370,9860,9860,9860,9860,50
20241024,124700,409555370,9860,9860,9860,9860,22
20241024,124600,409338450,9860,9860,9860,9860,0
20241024,124500,409338450,9860,9860,9860,9860,0
20241024,124400,409338450,9860,9860,9860,9860,1
20241024,124300,409328590,9830,9830,9830,9830,0
20241024,124200,409328590,9830,9830,9830,9830,0
20241024,124100,409328590,9830,9830,9830,9830,500
20241024,124000,404413590,9830,9830,9830,9830,100
20241024,123900,403430590,9830,9830,9830,9830,0
20241024,123800,403430590,9830,9820,9840,9820,1046
20241024,123700,393150400,9820,9830,9830,9820,254
20241024,123600,390654580,9830,9830,9830,9830,200
20241024,123500,388688580,9840,9840,9840,9840,583
20241024,123400,382951860,9860,9860,9860,9860,8
20241024,123300,382872980,9840,9840,9840,9840,1
20241024,123200,382863140,9840,9840,9840,9840,2
20241024,123100,382843460,9860,9860,9860,9860,100
20241024,123000,381857460,9860,9850,9860,9850,13
20241024,122900,381729400,9850,9850,9850,9850,279
20241024,122800,378981250,9850,9850,9850,9850,0
20241024,122700,378981250,9850,9850,9850,9850,2
20241024,122600,378961550,9850,9850,9850,9850,0
20241024,122500,378961550,9850,9850,9850,9850,0
20241024,122400,378961550,9850,9850,9850,9850,1
20241024,122300,378951700,9860,9860,9860,9860,1
20241024,122200,378941840,9850,9850,9850,9850,2
20241024,122100,378922140,9850,9850,9850,9850,55
20241024,122000,378380390,9850,9850,9850,9850,0
20241024,121900,378380390,9850,9850,9850,9850,0
20241024,121800,378380390,9850,9850,9850,9850,0
20241024,121700,378380390,9850,9850,9850,9850,1505
20241024,121600,363556140,9850,9850,9850,9850,0
20241024,121500,363556140,9850,9850,9850,9850,0
20241024,121400,363556140,9850,9850,9850,9850,0
20241024,121300,363556140,9850,9860,9860,9850,502
20241024,121200,358609520,9870,9870,9870,9870,0
20241024,121100,358609520,9870,9870,9870,9870,0
20241024,121000,358609520,9870,9870,9870,9870,0
20241024,120900,358609520,9870,9870,9870,9870,0
20241024,120800,358609520,9870,9870,9870,9870,0
20241024,120700,358609520,9870,9870,9870,9870,0
20241024,120600,358609520,9870,9850,9870,9850,11
20241024,120500,358501150,9840,9840,9840,9840,0
20241024,120400,358501150,9840,9840,9840,9840,80
20241024,120300,357713950,9840,9840,9840,9840,0
20241024,120200,357713950,9840,9860,9860,9830,34
20241024,120100,357378810,9860,9860,9860,9860,2
20241024,120000,357359090,9830,9830,9830,9830,0
20241024,115900,357359090,9830,9830,9830,9830,0
20241024,115800,357359090,9830,9830,9830,9830,0
20241024,115700,357359090,9830,9830,9830,9830,0
20241024,115600,357359090,9830,9830,9830,9830,0
20241024,115500,357359090,9830,9830,9830,9830,100
20241024,115400,356376090,9850,9850,9850,9850,68
20241024,115300,355706290,9850,9850,9850,9850,0
20241024,115200,355706290,9850,9850,9850,9850,0
20241024,115100,355706290,9850,9850,9850,9850,0
20241024,115000,355706290,9850,9830,9850,9830,11
20241024,114900,355598140,9850,9850,9850,9850,0
20241024,114800,355598140,9850,9850,9850,9850,0
20241024,114700,355598140,9850,9850,9850,9850,1
20241024,114600,355588290,9830,9830,9830,9830,0
20241024,114500,355588290,9830,9830,9830,9830,300
20241024,114400,352639290,9830,9830,9830,9830,202
20241024,114300,350653630,9830,9850,9850,9830,12
20241024,114200,350535610,9830,9830,9830,9830,50
20241024,114100,350044110,9850,9850,9850,9850,21
20241024,114000,349837260,9850,9850,9850,9850,20
20241024,113900,349640260,9850,9850,9850,9850,0
20241024,113800,349640260,9850,9850,9850,9850,0
20241024,113700,349640260,9850,9850,9850,9850,10
20241024,113600,349541760,9850,9850,9850,9850,1
20241024,113500,349531910,9850,9840,9850,9840,61
20241024,113400,348931660,9820,9820,9820,9820,0
20241024,113300,348931660,9820,9820,9820,9820,0
20241024,113200,348931660,9820,9820,9820,9820,0
20241024,113100,348931660,9820,9820,9820,9820,0
20241024,113000,348931660,9820,9820,9820,9820,0
20241024,112900,348931660,9820,9820,9820,9820,0
20241024,112800,348931660,9820,9820,9820,9820,0
20241024,112700,348931660,9820,9820,9820,9820,0
20241024,112600,348931660,9820,9820,9820,9820,0
20241024,112500,348931660,9820,9820,9820,9820,0
20241024,112400,348931660,9820,9820,9820,9820,0
20241024,112300,348931660,9820,9820,9820,9810,111
20241024,112200,347841660,9820,9820,9820,9820,0
20241024,112100,347841660,9820,9820,9820,9820,0
20241024,112000,347841660,9820,9820,9820,9820,1
20241024,111900,347831840,9820,9820,9820,9820,8
20241024,111800,347753280,9820,9820,9820,9820,17
20241024,111700,347586340,9820,9820,9820,9820,21
20241024,111600,347380120,9820,9820,9820,9820,1
20241024,111500,347370300,9820,9810,9820,9810,3
20241024,111400,347340860,9810,9810,9810,9810,0
20241024,111300,347340860,9810,9810,9810,9810,2
20241024,111200,347321240,9820,9820,9820,9820,0
20241024,111100,347321240,9820,9820,9820,9820,0
20241024,111000,347321240,9820,9820,9820,9820,10
20241024,110900,347223040,9820,9820,9820,9820,0
20241024,110800,347223040,9820,9820,9820,9820,0
20241024,110700,347223040,9820,9820,9820,9820,35
20241024,110600,346879340,9820,9820,9820,9820,0
20241024,110500,346879340,9820,9820,9820,9820,15
20241024,110400,346732040,9810,9810,9810,9810,0
20241024,110300,346732040,9810,9810,9810,9810,0
20241024,110200,346732040,9810,9810,9810,9810,2
20241024,110100,346712420,9850,9850,9850,9850,0
20241024,110000,346712420,9850,9850,9850,9850,0
20241024,105900,346712420,9850,9850,9850,9850,0
20241024,105800,346712420,9850,9850,9850,9850,1
20241024,105700,346702570,9850,9850,9850,9850,0
20241024,105600,346702570,9850,9810,9850,9810,24
20241024,105500,346466970,9810,9810,9810,9810,0
20241024,105400,346466970,9810,9810,9810,9810,7
20241024,105300,346398300,9810,9810,9810,9800,196
20241024,105200,344475550,9810,9820,9820,9810,42
20241024,105100,344063320,9820,9820,9820,9820,0
20241024,105000,344063320,9820,9820,9820,9820,1
20241024,104900,344053500,9850,9850,9850,9850,0
20241024,104800,344053500,9850,9850,9850,9850,0
20241024,104700,344053500,9850,9850,9850,9850,1
20241024,104600,344043650,9850,9850,9850,9850,1
20241024,104500,344033800,9830,9830,9830,9830,0
20241024,104400,344033800,9830,9820,9830,9820,83
20241024,104300,343217930,9810,9810,9810,9810,1
20241024,104200,343208120,9810,9810,9810,9810,2
20241024,104100,343188500,9830,9830,9830,9830,5
20241024,104000,343139350,9830,9830,9830,9830,1
20241024,103900,343129520,9800,9800,9800,9800,0
20241024,103800,343129520,9800,9800,9800,9800,102
20241024,103700,342129920,9800,9800,9800,9800,0
20241024,103600,342129920,9800,9800,9800,9800,10
20241024,103500,342031920,9800,9800,9800,9800,1
20241024,103400,342022120,9780,9800,9800,9780,957
20241024,103300,332655120,9800,9790,9800,9790,345
20241024,103200,329274140,9790,9790,9790,9790,0
20241024,103100,329274140,9790,9790,9790,9790,194
20241024,103000,327374880,9790,9790,9790,9790,0
20241024,102900,327374880,9790,9790,9790,9790,0
20241024,102800,327374880,9790,9860,9860,9790,663
20241024,102700,320881020,9790,9860,9860,9790,359
20241024,102600,317366340,9790,9790,9790,9790,0
20241024,102500,317366340,9790,9800,9800,9790,2
20241024,102400,317346750,9870,9870,9870,9870,0
20241024,102300,317346750,9870,9790,9870,9790,751
20241024,102200,309992220,9790,9800,9800,9760,1367
20241024,102100,296606040,9800,9800,9800,9800,1
20241024,102000,296596240,9810,9860,9860,9810,3010
20241024,101900,267068090,9860,9860,9860,9860,282
20241024,101800,264287570,9860,9860,9860,9860,858
20241024,101700,255827690,9860,9860,9860,9860,6
20241024,101600,255768530,9820,9820,9820,9820,52
20241024,101500,255257890,9860,9860,9860,9860,5
20241024,101400,255208590,9860,9830,9860,9830,159
20241024,101300,253645470,9820,9820,9820,9820,0
20241024,101200,253645470,9820,9830,9830,9820,22
20241024,101100,253429420,9830,9830,9830,9830,0
20241024,101000,253429420,9830,9830,9830,9830,10
20241024,100900,253331120,9810,9810,9810,9810,0
20241024,100800,253331120,9810,9810,9810,9810,70
20241024,100700,252644420,9810,9810,9810,9810,0
20241024,100600,252644420,9810,9800,9810,9800,11
20241024,100500,252536610,9810,9810,9810,9810,0
20241024,100400,252536610,9810,9810,9810,9810,0
20241024,100300,252536610,9810,9810,9810,9810,0
20241024,100200,252536610,9810,9770,9810,9770,31
20241024,100100,252232740,9760,9830,9830,9760,1342
20241024,100000,239112630,9850,9850,9850,9850,20
20241024,095900,238915630,9860,9860,9860,9860,0
20241024,095800,238915630,9860,9860,9860,9860,6
20241024,095700,238856470,9860,9860,9860,9860,0
20241024,095600,238856470,9860,9860,9860,9860,22
20241024,095500,238639550,9860,9860,9860,9860,0
20241024,095400,238639550,9860,9860,9860,9860,1
20241024,095300,238629690,9770,9790,9790,9770,210
20241024,095200,236576370,9770,9770,9770,9770,0
20241024,095100,236576370,9770,9770,9770,9770,0
20241024,095000,236576370,9770,9820,9820,9770,209
20241024,094900,234530960,9820,9810,9820,9810,845
20241024,094800,226233500,9770,9810,9810,9770,32
20241024,094700,225919620,9770,9790,9790,9760,1054
20241024,094600,215628390,9770,9850,9850,9770,1249
20241024,094500,203408790,9880,9880,9880,9880,200
20241024,094400,201432790,9880,9880,9880,9880,18
20241024,094300,201254950,9880,9880,9880,9880,209
20241024,094200,199190030,9880,9820,9880,9820,696
20241024,094100,192341090,9820,9800,9820,9800,17
20241024,094000,192174470,9800,9800,9800,9800,22
20241024,093900,191958870,9800,9780,9800,9750,242
20241024,093800,189597030,9770,9770,9770,9770,2
20241024,093700,189577490,9800,9800,9800,9800,59
20241024,093600,188999290,9800,9800,9800,9800,0
20241024,093500,188999290,9800,9800,9800,9800,0
20241024,093400,188999290,9800,9800,9800,9800,300
20241024,093300,186059290,9800,9800,9800,9800,0
20241024,093200,186059290,9800,9800,9820,9800,108
20241024,093100,184999890,9800,9780,9800,9730,850
20241024,093000,176706490,9790,9820,9820,9790,101
20241024,092900,175717580,9790,9790,9790,9790,0
20241024,092800,175717580,9790,9790,9790,9790,202
20241024,092700,173740000,9790,9830,9830,9790,1594
20241024,092600,158113420,9830,9830,9830,9830,66
20241024,092500,157464640,9820,9820,9890,9820,85
20241024,092400,156629870,9820,9840,9840,9820,1875
20241024,092300,138193390,9830,9850,9860,9830,1459
20241024,092200,123837500,9860,9880,9880,9860,155
20241024,092100,122308630,9890,9890,9890,9870,516
20241024,092000,117210710,9870,9890,9890,9870,289
20241024,091900,114357960,9890,9860,9890,9860,120
20241024,091800,113171760,9920,9920,9920,9920,20
20241024,091700,112973360,9860,9970,9970,9860,3146
20241024,091600,81864510,9920,9930,9930,9900,4017
20241024,091500,42091850,9930,9930,9930,9930,0
20241024,091400,42091850,9930,9940,9940,9930,29
20241024,091300,41803870,9930,9930,9970,9930,3
20241024,091200,41774040,9920,9940,9940,9900,1027
20241024,091100,31597450,10010,10010,10010,10010,5
20241024,091000,31547400,10010,10010,10010,10010,1
20241024,090900,31537390,10010,9970,10010,9930,108
20241024,090800,30461430,9980,9970,9980,9970,225
20241024,090700,28218150,9970,9930,9970,9930,75
20241024,090600,27470480,9970,9970,9970,9970,1
20241024,090500,27460510,9900,9930,9930,9900,214
20241024,090400,25337740,9920,9940,9940,9920,984
20241024,090300,15569470,9960,9960,9960,9960,11
20241024,090200,15459910,10000,9980,10000,9960,72
20241024,090100,14741310,9980,10010,10010,9900,517
20241024,090000,9615780,9900,9890,9900,9890,952