KissMeData/014620/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,1066173060,13080,13080,13080,13080,1426
20241024,185900,1066173060,13080,13080,13080,13080,0
20241024,185800,1066173060,13080,13080,13080,13080,0
20241024,185700,1066173060,13080,13080,13080,13080,0
20241024,185600,1066173060,13080,13080,13080,13080,0
20241024,185500,1066173060,13080,13080,13080,13080,0
20241024,185400,1066173060,13080,13080,13080,13080,0
20241024,185300,1066173060,13080,13080,13080,13080,0
20241024,185200,1066173060,13080,13080,13080,13080,0
20241024,185100,1066173060,13080,13080,13080,13080,0
20241024,185000,1066173060,13080,13080,13080,13080,0
20241024,184900,1066173060,13080,13080,13080,13080,0
20241024,184800,1066173060,13080,13080,13080,13080,0
20241024,184700,1066173060,13080,13080,13080,13080,0
20241024,184600,1066173060,13080,13080,13080,13080,0
20241024,184500,1066173060,13080,13080,13080,13080,0
20241024,184400,1066173060,13080,13080,13080,13080,0
20241024,184300,1066173060,13080,13080,13080,13080,0
20241024,184200,1066173060,13080,13080,13080,13080,0
20241024,184100,1066173060,13080,13080,13080,13080,0
20241024,184000,1066173060,13080,13080,13080,13080,0
20241024,183900,1066173060,13080,13080,13080,13080,0
20241024,183800,1066173060,13080,13080,13080,13080,0
20241024,183700,1066173060,13080,13080,13080,13080,0
20241024,183600,1066173060,13080,13080,13080,13080,0
20241024,183500,1066173060,13080,13080,13080,13080,0
20241024,183400,1066173060,13080,13080,13080,13080,0
20241024,183300,1066173060,13080,13080,13080,13080,0
20241024,183200,1066173060,13080,13080,13080,13080,0
20241024,183100,1066173060,13080,13080,13080,13080,0
20241024,183000,1066173060,13080,13080,13080,13080,1426
20241024,182900,1066173060,13080,13080,13080,13080,0
20241024,182800,1066173060,13080,13080,13080,13080,0
20241024,182700,1066173060,13080,13080,13080,13080,0
20241024,182600,1066173060,13080,13080,13080,13080,0
20241024,182500,1066173060,13080,13080,13080,13080,0
20241024,182400,1066173060,13080,13080,13080,13080,0
20241024,182300,1066173060,13080,13080,13080,13080,0
20241024,182200,1066173060,13080,13080,13080,13080,0
20241024,182100,1066173060,13080,13080,13080,13080,0
20241024,182000,1066173060,13080,13080,13080,13080,0
20241024,181900,1066173060,13080,13080,13080,13080,0
20241024,181800,1066173060,13080,13080,13080,13080,0
20241024,181700,1066173060,13080,13080,13080,13080,0
20241024,181600,1066173060,13080,13080,13080,13080,0
20241024,181500,1066173060,13080,13080,13080,13080,0
20241024,181400,1066173060,13080,13080,13080,13080,0
20241024,181300,1066173060,13080,13080,13080,13080,0
20241024,181200,1066173060,13080,13080,13080,13080,0
20241024,181100,1066173060,13080,13080,13080,13080,0
20241024,181000,1066173060,13080,13080,13080,13080,0
20241024,180900,1066173060,13080,13080,13080,13080,0
20241024,180800,1066173060,13080,13080,13080,13080,0
20241024,180700,1066173060,13080,13080,13080,13080,0
20241024,180600,1066173060,13080,13080,13080,13080,0
20241024,180500,1066173060,13080,13080,13080,13080,0
20241024,180400,1066173060,13080,13080,13080,13080,0
20241024,180300,1066173060,13080,13080,13080,13080,0
20241024,180200,1066173060,13080,13080,13080,13080,0
20241024,180100,1066173060,13080,13080,13080,13080,0
20241024,180000,1066173060,13080,13080,13080,13080,1426
20241024,175900,1066173060,13080,13080,13080,13080,0
20241024,175800,1066173060,13080,13080,13080,13080,0
20241024,175700,1066173060,13080,13080,13080,13080,0
20241024,175600,1066173060,13080,13080,13080,13080,0
20241024,175500,1066173060,13080,13080,13080,13080,0
20241024,175400,1066173060,13080,13080,13080,13080,0
20241024,175300,1066173060,13080,13080,13080,13080,0
20241024,175200,1066173060,13080,13080,13080,13080,0
20241024,175100,1066173060,13080,13080,13080,13080,0
20241024,175000,1066173060,13080,13080,13080,13080,0
20241024,174900,1066173060,13080,13080,13080,13080,0
20241024,174800,1066173060,13080,13080,13080,13080,0
20241024,174700,1066173060,13080,13080,13080,13080,0
20241024,174600,1066173060,13080,13080,13080,13080,0
20241024,174500,1066173060,13080,13080,13080,13080,0
20241024,174400,1066173060,13080,13080,13080,13080,0
20241024,174300,1066173060,13080,13080,13080,13080,0
20241024,174200,1066173060,13080,13080,13080,13080,0
20241024,174100,1066173060,13080,13080,13080,13080,0
20241024,174000,1066173060,13080,13080,13080,13080,0
20241024,173900,1066173060,13080,13080,13080,13080,0
20241024,173800,1066173060,13080,13080,13080,13080,0
20241024,173700,1066173060,13080,13080,13080,13080,0
20241024,173600,1066173060,13080,13080,13080,13080,0
20241024,173500,1066173060,13080,13080,13080,13080,0
20241024,173400,1066173060,13080,13080,13080,13080,0
20241024,173300,1066173060,13080,13080,13080,13080,0
20241024,173200,1066173060,13080,13080,13080,13080,0
20241024,173100,1066173060,13080,13080,13080,13080,0
20241024,173000,1066173060,13080,13080,13080,13080,1426
20241024,172900,1066173060,13080,13080,13080,13080,0
20241024,172800,1066173060,13080,13080,13080,13080,0
20241024,172700,1066173060,13080,13080,13080,13080,0
20241024,172600,1066173060,13080,13080,13080,13080,0
20241024,172500,1066173060,13080,13080,13080,13080,0
20241024,172400,1066173060,13080,13080,13080,13080,0
20241024,172300,1066173060,13080,13080,13080,13080,0
20241024,172200,1066173060,13080,13080,13080,13080,0
20241024,172100,1066173060,13080,13080,13080,13080,0
20241024,172000,1066173060,13080,13080,13080,13080,0
20241024,171900,1066173060,13080,13080,13080,13080,0
20241024,171800,1066173060,13080,13080,13080,13080,0
20241024,171700,1066173060,13080,13080,13080,13080,0
20241024,171600,1066173060,13080,13080,13080,13080,0
20241024,171500,1066173060,13080,13080,13080,13080,0
20241024,171400,1066173060,13080,13080,13080,13080,0
20241024,171300,1066173060,13080,13080,13080,13080,0
20241024,171200,1066173060,13080,13080,13080,13080,0
20241024,171100,1066173060,13080,13080,13080,13080,0
20241024,171000,1066173060,13080,13080,13080,13080,0
20241024,170900,1066173060,13080,13080,13080,13080,0
20241024,170800,1066173060,13080,13080,13080,13080,0
20241024,170700,1066173060,13080,13080,13080,13080,0
20241024,170600,1066173060,13080,13080,13080,13080,0
20241024,170500,1066173060,13080,13080,13080,13080,0
20241024,170400,1066173060,13080,13080,13080,13080,0
20241024,170300,1066173060,13080,13080,13080,13080,0
20241024,170200,1066173060,13080,13080,13080,13080,0
20241024,170100,1066173060,13080,13080,13080,13080,0
20241024,170000,1066173060,13080,13080,13080,13080,1426
20241024,165900,1066173060,13080,13080,13080,13080,0
20241024,165800,1066173060,13080,13080,13080,13080,0
20241024,165700,1066173060,13080,13080,13080,13080,0
20241024,165600,1066173060,13080,13080,13080,13080,0
20241024,165500,1066173060,13080,13080,13080,13080,0
20241024,165400,1066173060,13080,13080,13080,13080,0
20241024,165300,1066173060,13080,13080,13080,13080,0
20241024,165200,1066173060,13080,13080,13080,13080,0
20241024,165100,1066173060,13080,13080,13080,13080,0
20241024,165000,1066173060,13080,13080,13080,13080,0
20241024,164900,1066173060,13080,13080,13080,13080,0
20241024,164800,1066173060,13080,13080,13080,13080,0
20241024,164700,1066173060,13080,13080,13080,13080,0
20241024,164600,1066173060,13080,13080,13080,13080,0
20241024,164500,1066173060,13080,13080,13080,13080,0
20241024,164400,1066173060,13080,13080,13080,13080,0
20241024,164300,1066173060,13080,13080,13080,13080,0
20241024,164200,1066173060,13080,13080,13080,13080,0
20241024,164100,1066173060,13080,13080,13080,13080,0
20241024,164000,1066173060,13080,13080,13080,13080,0
20241024,163900,1066173060,13080,13080,13080,13080,0
20241024,163800,1066173060,13080,13080,13080,13080,0
20241024,163700,1066173060,13080,13080,13080,13080,0
20241024,163600,1066173060,13080,13080,13080,13080,0
20241024,163500,1066173060,13080,13080,13080,13080,0
20241024,163400,1066173060,13080,13080,13080,13080,0
20241024,163300,1066173060,13080,13080,13080,13080,0
20241024,163200,1066173060,13080,13080,13080,13080,0
20241024,163100,1066173060,13080,13080,13080,13080,0
20241024,163000,1066173060,13080,13080,13080,13080,1426
20241024,162900,1066173060,13080,13080,13080,13080,0
20241024,162800,1066173060,13080,13080,13080,13080,0
20241024,162700,1066173060,13080,13080,13080,13080,0
20241024,162600,1066173060,13080,13080,13080,13080,0
20241024,162500,1066173060,13080,13080,13080,13080,0
20241024,162400,1066173060,13080,13080,13080,13080,0
20241024,162300,1066173060,13080,13080,13080,13080,0
20241024,162200,1066173060,13080,13080,13080,13080,0
20241024,162100,1066173060,13080,13080,13080,13080,0
20241024,162000,1066173060,13080,13080,13080,13080,0
20241024,161900,1066173060,13080,13080,13080,13080,0
20241024,161800,1066173060,13080,13080,13080,13080,0
20241024,161700,1066173060,13080,13080,13080,13080,0
20241024,161600,1066173060,13080,13080,13080,13080,0
20241024,161500,1066173060,13080,13080,13080,13080,0
20241024,161400,1066173060,13080,13080,13080,13080,0
20241024,161300,1066173060,13080,13080,13080,13080,0
20241024,161200,1066173060,13080,13080,13080,13080,0
20241024,161100,1066173060,13080,13080,13080,13080,0
20241024,161000,1066173060,13080,13080,13080,13080,0
20241024,160900,1066173060,13080,13080,13080,13080,0
20241024,160800,1066173060,13080,13080,13080,13080,0
20241024,160700,1066173060,13080,13080,13080,13080,0
20241024,160600,1066173060,13080,13080,13080,13080,0
20241024,160500,1066173060,13080,13080,13080,13080,0
20241024,160400,1066173060,13080,13080,13080,13080,0
20241024,160300,1066173060,13080,13080,13080,13080,0
20241024,160200,1066173060,13080,13080,13080,13080,0
20241024,160100,1066173060,13080,13080,13080,13080,0
20241024,160000,1066173060,13080,13080,13080,13080,1426
20241024,155900,1066173060,13080,13080,13080,13080,0
20241024,155800,1066173060,13080,13080,13080,13080,0
20241024,155700,1066173060,13080,13080,13080,13080,0
20241024,155600,1066173060,13080,13080,13080,13080,0
20241024,155500,1066173060,13080,13080,13080,13080,0
20241024,155400,1066173060,13080,13080,13080,13080,0
20241024,155300,1066173060,13080,13080,13080,13080,0
20241024,155200,1066173060,13080,13080,13080,13080,0
20241024,155100,1066173060,13080,13080,13080,13080,0
20241024,155000,1066173060,13080,13080,13080,13080,0
20241024,154900,1066173060,13080,13080,13080,13080,0
20241024,154800,1066173060,13080,13080,13080,13080,0
20241024,154700,1066173060,13080,13080,13080,13080,0
20241024,154600,1066173060,13080,13080,13080,13080,0
20241024,154500,1066173060,13080,13080,13080,13080,0
20241024,154400,1066173060,13080,13080,13080,13080,0
20241024,154300,1066173060,13080,13080,13080,13080,0
20241024,154200,1066173060,13080,13080,13080,13080,0
20241024,154100,1066173060,13080,13080,13080,13080,0
20241024,154000,1066173060,13080,13080,13080,13080,0
20241024,153900,1066173060,13080,13080,13080,13080,0
20241024,153800,1066173060,13080,13080,13080,13080,0
20241024,153700,1066173060,13080,13080,13080,13080,0
20241024,153600,1066173060,13080,13080,13080,13080,0
20241024,153500,1066173060,13080,13080,13080,13080,0
20241024,153400,1066173060,13080,13080,13080,13080,0
20241024,153300,1066173060,13080,13080,13080,13080,0
20241024,153200,1066173060,13080,13080,13080,13080,0
20241024,153100,1066173060,13080,13080,13080,13080,0
20241024,153000,1066173060,13080,13080,13080,13080,2852
20241024,152900,1047520980,13110,13110,13110,13110,0
20241024,152800,1047520980,13110,13110,13110,13110,0
20241024,152700,1047520980,13110,13110,13110,13110,0
20241024,152600,1047520980,13110,13110,13110,13110,0
20241024,152500,1047520980,13110,13110,13110,13110,0
20241024,152400,1047520980,13110,13110,13110,13110,0
20241024,152300,1047520980,13110,13110,13110,13110,0
20241024,152200,1047520980,13110,13110,13110,13110,0
20241024,152100,1047520980,13110,13110,13110,13110,0
20241024,152000,1047520980,13110,13110,13110,13110,0
20241024,151900,1047520980,13110,13100,13110,13080,1544
20241024,151800,1027322840,13080,13080,13100,13080,943
20241024,151700,1014988010,13080,13090,13100,13080,1888
20241024,151600,990283490,13090,13090,13110,13080,2426
20241024,151500,958525870,13090,13090,13100,13090,79
20241024,151400,957491250,13090,13090,13100,13090,96
20241024,151300,956234030,13090,13090,13100,13090,179
20241024,151200,953890160,13090,13100,13110,13090,415
20241024,151100,948454350,13100,13110,13110,13100,104
20241024,151000,947091920,13100,13100,13110,13100,206
20241024,150900,944393080,13100,13110,13120,13100,731
20241024,150800,934809230,13110,13110,13120,13110,341
20241024,150700,930338530,13120,13120,13120,13100,278
20241024,150600,926692940,13110,13100,13110,13100,1814
20241024,150500,902929480,13100,13110,13120,13100,134
20241024,150400,901172110,13110,13110,13120,13090,94
20241024,150300,899940210,13110,13120,13120,13090,18
20241024,150200,899704210,13110,13110,13110,13090,48
20241024,150100,899075080,13110,13100,13110,13100,14
20241024,150000,898891620,13100,13090,13110,13090,31
20241024,145900,898485670,13090,13090,13090,13090,105
20241024,145800,897111220,13100,13090,13100,13080,50
20241024,145700,896456680,13090,13100,13100,13090,17
20241024,145600,896234030,13110,13080,13110,13080,562
20241024,145500,888876470,13080,13090,13090,13080,99
20241024,145400,887580660,13100,13090,13100,13080,91
20241024,145300,886389510,13090,13090,13110,13090,131
20241024,145200,884674080,13090,13080,13100,13080,30
20241024,145100,884281240,13100,13090,13100,13080,76
20241024,145000,883286890,13080,13080,13090,13080,278
20241024,144900,879650620,13080,13080,13100,13080,125
20241024,144800,878014500,13080,13100,13100,13080,48
20241024,144700,877386240,13090,13100,13100,13080,32
20241024,144600,876967240,13100,13090,13100,13080,103
20241024,144500,875618290,13090,13090,13090,13080,876
20241024,144400,864151500,13090,13100,13110,13090,42
20241024,144300,863601300,13090,13100,13110,13090,80
20241024,144200,862552870,13100,13100,13110,13090,49
20241024,144100,861911220,13110,13100,13110,13090,193
20241024,144000,859383920,13090,13100,13100,13090,10
20241024,143900,859252950,13090,13100,13100,13090,68
20241024,143800,858362260,13100,13100,13100,13090,20
20241024,143700,858100290,13110,13090,13110,13090,9
20241024,143600,857982360,13100,13090,13110,13090,158
20241024,143500,855912490,13100,13100,13100,13090,19
20241024,143400,855663710,13110,13090,13110,13090,81
20241024,143300,854602070,13090,13090,13100,13090,26
20241024,143200,854261720,13100,13090,13100,13090,25
20241024,143100,853934370,13090,13090,13110,13090,58
20241024,143000,853174200,13090,13100,13100,13090,156
20241024,142900,851131890,13090,13100,13110,13090,22
20241024,142800,850843630,13100,13100,13110,13080,111
20241024,142700,849388850,13100,13100,13100,13090,75
20241024,142600,848406930,13100,13090,13100,13090,113
20241024,142500,846927630,13090,13100,13110,13090,88
20241024,142400,845774240,13100,13090,13100,13090,84
20241024,142300,844674640,13110,13090,13110,13090,14
20241024,142200,844491160,13120,13110,13120,13090,77
20241024,142100,843481240,13110,13100,13120,13090,16
20241024,142000,843271590,13090,13120,13120,13090,76
20241024,141900,842275000,13110,13090,13110,13090,25
20241024,141800,841947430,13120,13100,13120,13080,33
20241024,141700,841515280,13100,13090,13120,13090,25
20241024,141600,841187670,13120,13110,13120,13100,191
20241024,141500,838682960,13110,13090,13110,13080,916
20241024,141400,826692240,13090,13080,13090,13080,25
20241024,141300,826365210,13080,13080,13090,13080,22
20241024,141200,826077350,13080,13080,13090,13080,25
20241024,141100,825750320,13090,13080,13090,13080,440
20241024,141000,819990900,13080,13080,13090,13080,7
20241024,140900,819899310,13080,13110,13110,13080,1727
20241024,140800,797285190,13100,13110,13110,13100,100
20241024,140700,795974780,13100,13100,13100,13100,51
20241024,140600,795306680,13110,13100,13110,13100,126
20241024,140500,793655130,13110,13100,13110,13100,72
20241024,140400,792711460,13100,13100,13110,13100,48
20241024,140300,792082580,13110,13110,13110,13100,285
20241024,140200,788346450,13100,13100,13110,13100,156
20241024,140100,786302320,13100,13090,13110,13090,308
20241024,140000,782266980,13090,13090,13090,13090,31
20241024,135900,781861190,13090,13090,13100,13090,133
20241024,135800,780119120,13110,13110,13110,13100,1320
20241024,135700,762826840,13110,13100,13120,13100,118
20241024,135600,761279580,13100,13110,13110,13100,44
20241024,135500,760703070,13110,13100,13110,13100,200
20241024,135400,758081120,13100,13100,13110,13100,84
20241024,135300,756980010,13100,13100,13110,13100,92
20241024,135200,755774010,13100,13100,13120,13100,44
20241024,135100,755197490,13110,13110,13110,13110,4
20241024,135000,755145050,13110,13110,13110,13110,14
20241024,134900,754961510,13110,13110,13110,13110,106
20241024,134800,753571850,13100,13110,13120,13100,608
20241024,134700,745600890,13110,13120,13120,13110,12
20241024,134600,745443480,13110,13120,13120,13110,8
20241024,134500,745338560,13120,13100,13120,13100,413
20241024,134400,739928100,13100,13120,13120,13100,9
20241024,134300,739810080,13100,13110,13120,13100,64
20241024,134200,738970520,13110,13110,13120,13110,11
20241024,134100,738826250,13120,13120,13120,13120,5
20241024,134000,738760650,13120,13120,13120,13120,30
20241024,133900,738367050,13120,13120,13120,13120,3
20241024,133800,738327690,13120,13100,13120,13100,14
20241024,133700,738144110,13100,13100,13100,13100,7
20241024,133600,738052410,13100,13100,13100,13100,207
20241024,133500,735340710,13110,13120,13120,13110,23
20241024,133400,735039150,13120,13120,13120,13120,23
20241024,133300,734737390,13120,13120,13120,13120,10
20241024,133200,734606190,13120,13120,13120,13120,20
20241024,133100,734343790,13120,13120,13120,13120,10
20241024,133000,734212590,13120,13120,13120,13120,9
20241024,132900,734094510,13100,13110,13120,13100,7
20241024,132800,734002700,13110,13120,13120,13110,119
20241024,132700,732442410,13110,13120,13120,13110,4
20241024,132600,732389940,13120,13120,13120,13120,10
20241024,132500,732258740,13120,13120,13120,13120,20
20241024,132400,731996340,13120,13120,13120,13120,37
20241024,132300,731510900,13130,13130,13130,13130,33
20241024,132200,731077610,13130,13130,13130,13130,0
20241024,132100,731077610,13130,13100,13130,13100,314
20241024,132000,726957620,13120,13120,13120,13120,14
20241024,131900,726773940,13120,13120,13120,13120,42
20241024,131800,726222900,13110,13110,13110,13110,401
20241024,131700,720965790,13110,13110,13110,13110,14
20241024,131600,720782250,13110,13110,13110,13110,12
20241024,131500,720624930,13090,13090,13090,13090,0
20241024,131400,720624930,13090,13110,13110,13090,155
20241024,131300,718594390,13110,13110,13110,13110,3
20241024,131200,718555060,13110,13100,13110,13100,108
20241024,131100,717140190,13100,13100,13100,13100,32
20241024,131000,716720990,13100,13100,13100,13090,26
20241024,130900,716380450,13100,13100,13100,13100,75
20241024,130800,715397950,13100,13100,13100,13100,69
20241024,130700,714494050,13100,13100,13100,13100,10
20241024,130600,714363050,13100,13100,13100,13100,9
20241024,130500,714245150,13100,13100,13100,13100,3
20241024,130400,714205850,13100,13100,13100,13100,17
20241024,130300,713983150,13100,13100,13110,13100,553
20241024,130200,706738830,13100,13090,13100,13090,37
20241024,130100,706254420,13090,13090,13090,13090,0
20241024,130000,706254420,13090,13080,13090,13080,72
20241024,125900,705312190,13080,13080,13080,13080,1
20241024,125800,705299110,13080,13080,13080,13080,2
20241024,125700,705272950,13080,13080,13080,13080,11
20241024,125600,705129070,13080,13080,13080,13080,55
20241024,125500,704409670,13080,13080,13080,13080,6
20241024,125400,704331190,13080,13070,13080,13070,20
20241024,125300,704069600,13080,13080,13080,13080,61
20241024,125200,703271720,13060,13080,13080,13060,31
20241024,125100,702866640,13080,13080,13080,13080,47
20241024,125000,702251880,13070,13070,13070,13070,10
20241024,124900,702121180,13070,13070,13070,13070,0
20241024,124800,702121180,13070,13070,13070,13070,50
20241024,124700,701467680,13070,13060,13070,13060,51
20241024,124600,700801120,13060,13070,13070,13060,891
20241024,124500,689162810,13070,13070,13070,13070,42
20241024,124400,688613870,13070,13060,13070,13060,91
20241024,124300,687425310,13060,13060,13060,13060,90
20241024,124200,686249910,13060,13060,13060,13060,36
20241024,124100,685779750,13070,13070,13070,13070,1
20241024,124000,685766680,13070,13070,13070,13070,111
20241024,123900,684315910,13060,13070,13070,13060,81
20241024,123800,683257250,13070,13070,13070,13070,1
20241024,123700,683244180,13060,13060,13060,13060,5
20241024,123600,683178880,13060,13060,13070,13060,1521
20241024,123500,663314510,13060,13060,13060,13060,0
20241024,123400,663314510,13060,13060,13060,13060,100
20241024,123300,662008510,13060,13070,13070,13060,22
20241024,123200,661720980,13070,13070,13070,13070,1
20241024,123100,661707910,13070,13080,13080,13070,1571
20241024,123000,641174830,13080,13080,13080,13080,51
20241024,122900,640507750,13070,13070,13070,13070,2
20241024,122800,640481610,13070,13080,13080,13070,300
20241024,122700,636557720,13080,13080,13080,13080,5
20241024,122600,636492320,13070,13080,13080,13070,56
20241024,122500,635759940,13080,13090,13090,13080,238
20241024,122400,632645940,13090,13090,13090,13090,0
20241024,122300,632645940,13090,13090,13090,13090,15
20241024,122200,632449590,13080,13090,13090,13080,17
20241024,122100,632227220,13090,13090,13090,13090,1
20241024,122000,632214130,13090,13090,13090,13090,0
20241024,121900,632214130,13090,13080,13090,13080,783
20241024,121800,621964990,13090,13090,13090,13090,5
20241024,121700,621899540,13100,13100,13100,13100,0
20241024,121600,621899540,13100,13090,13100,13090,8
20241024,121500,621794750,13100,13100,13100,13100,0
20241024,121400,621794750,13100,13100,13100,13100,13
20241024,121300,621624450,13100,13100,13100,13100,63
20241024,121200,620799150,13100,13100,13100,13100,40
20241024,121100,620275150,13070,13070,13070,13070,0
20241024,121000,620275150,13070,13090,13090,13070,16
20241024,120900,620065940,13100,13100,13100,13100,1
20241024,120800,620052840,13070,13090,13090,13070,2007
20241024,120700,593816210,13090,13090,13100,13090,90
20241024,120600,592638000,13090,13090,13090,13090,234
20241024,120500,589574940,13100,13100,13100,13100,40
20241024,120400,589050940,13100,13100,13100,13100,35
20241024,120300,588592440,13100,13100,13100,13100,0
20241024,120200,588592440,13100,13100,13100,13100,40
20241024,120100,588068440,13110,13110,13110,13110,12
20241024,120000,587911120,13110,13100,13110,13100,36
20241024,115900,587439220,13110,13110,13110,13090,69
20241024,115800,586534940,13100,13100,13100,13100,13
20241024,115700,586364640,13110,13110,13110,13110,53
20241024,115600,585669810,13110,13110,13110,13110,2
20241024,115500,585643590,13100,13090,13100,13090,42
20241024,115400,585093400,13110,13110,13110,13110,29
20241024,115300,584713210,13110,13110,13110,13110,0
20241024,115200,584713210,13110,13110,13110,13110,0
20241024,115100,584713210,13110,13110,13110,13110,11
20241024,115000,584569000,13080,13080,13080,13080,30
20241024,114900,584176600,13110,13100,13110,13100,48
20241024,114800,583547330,13110,13100,13110,13100,201
20241024,114700,580914200,13100,13080,13100,13080,2
20241024,114600,580888020,13080,13080,13080,13080,7
20241024,114500,580796460,13100,13100,13110,13100,675
20241024,114400,571948330,13110,13080,13110,13080,1176
20241024,114300,556566190,13070,13070,13070,13070,0
20241024,114200,556566190,13070,13070,13070,13070,106
20241024,114100,555180770,13080,13060,13080,13060,130
20241024,114000,553481640,13060,13060,13060,13060,786
20241024,113900,543216480,13060,13060,13070,13060,103
20241024,113800,541870780,13070,13070,13070,13070,65
20241024,113700,541021230,13070,13070,13070,13070,10
20241024,113600,540890530,13070,13070,13070,13060,44
20241024,113500,540315510,13070,13070,13070,13070,1
20241024,113400,540302440,13070,13070,13070,13070,3
20241024,113300,540263230,13070,13060,13070,13060,62
20241024,113200,539453500,13060,13080,13080,13060,1541
20241024,113100,519319880,13080,13070,13080,13070,62
20241024,113000,518509430,13070,13070,13070,13070,0
20241024,112900,518509430,13070,13090,13090,13070,1412
20241024,112800,500039580,13090,13100,13100,13090,410
20241024,112700,494669580,13110,13110,13110,13110,767
20241024,112600,484614210,13110,13110,13110,13110,1
20241024,112500,484601100,13120,13120,13120,13120,0
20241024,112400,484601100,13120,13130,13130,13120,602
20241024,112300,476702420,13130,13120,13130,13120,51
20241024,112200,476032800,13130,13130,13130,13130,21
20241024,112100,475757070,13140,13140,13140,13140,0
20241024,112000,475757070,13140,13140,13140,13140,1
20241024,111900,475743930,13160,13160,13160,13160,0
20241024,111800,475743930,13160,13160,13160,13160,10
20241024,111700,475612330,13130,13150,13150,13130,785
20241024,111600,465305200,13150,13150,13150,13150,1
20241024,111500,465292050,13160,13160,13160,13160,0
20241024,111400,465292050,13160,13150,13160,13130,112
20241024,111300,463819560,13140,13140,13150,13140,60
20241024,111200,463030660,13140,13140,13140,13140,28
20241024,111100,462662740,13140,13140,13140,13140,227
20241024,111000,459679960,13160,13160,13160,13160,0
20241024,110900,459679960,13160,13160,13160,13160,19
20241024,110800,459429920,13160,13160,13160,13160,0
20241024,110700,459429920,13160,13160,13160,13140,56
20241024,110600,458692980,13140,13140,13140,13140,27
20241024,110500,458338200,13140,13140,13160,13140,3
20241024,110400,458298760,13140,13160,13170,13140,101
20241024,110300,456970560,13160,13150,13160,13150,71
20241024,110200,456036820,13170,13160,13170,13160,169
20241024,110100,453812000,13150,13140,13160,13140,8
20241024,110000,453706830,13160,13160,13160,13160,6
20241024,105900,453627870,13160,13160,13160,13160,1
20241024,105800,453614710,13160,13160,13160,13160,470
20241024,105700,447429510,13160,13150,13160,13150,2
20241024,105600,447403200,13130,13140,13140,13130,24
20241024,105500,447088070,13160,13140,13160,13130,116
20241024,105400,445564570,13160,13160,13160,13160,41
20241024,105300,445025010,13160,13160,13160,13160,60
20241024,105200,444235410,13160,13160,13160,13160,300
20241024,105100,440287410,13160,13150,13160,13150,100
20241024,105000,438971420,13160,13160,13160,13160,53
20241024,104900,438273940,13160,13160,13160,13160,0
20241024,104800,438273940,13160,13160,13160,13160,39
20241024,104700,437760700,13160,13150,13160,13140,4
20241024,104600,437708100,13160,13160,13160,13160,55
20241024,104500,436984300,13160,13150,13160,13150,11
20241024,104400,436839640,13160,13160,13160,13160,0
20241024,104300,436839640,13160,13130,13160,13130,73
20241024,104200,435880920,13130,13130,13130,13130,2
20241024,104100,435854660,13160,13160,13160,13160,0
20241024,104000,435854660,13160,13140,13160,13140,5
20241024,103900,435788910,13140,13140,13140,13120,451
20241024,103800,429863090,13110,13110,13110,13110,134
20241024,103700,428106350,13110,13110,13110,13110,20
20241024,103600,427844150,13110,13160,13160,13110,21
20241024,103500,427568790,13160,13160,13160,13160,39
20241024,103400,427055550,13160,13150,13160,13100,2248
20241024,103300,397592570,13170,13170,13170,13170,0
20241024,103200,397592570,13170,13170,13170,13160,427
20241024,103100,391968990,13170,13160,13170,13160,264
20241024,103000,388494710,13160,13160,13160,13160,5
20241024,102900,388428910,13160,13160,13160,13160,150
20241024,102800,386454910,13160,13140,13160,13140,596
20241024,102700,378620240,13140,13130,13140,13130,2
20241024,102600,378593970,13130,13130,13130,13130,45
20241024,102500,378003120,13140,13140,13140,13140,0
20241024,102400,378003120,13140,13130,13140,13110,643
20241024,102300,369572430,13130,13130,13130,13130,91
20241024,102200,368377600,13140,13140,13140,13140,0
20241024,102100,368377600,13140,13140,13140,13140,201
20241024,102000,365736460,13140,13140,13150,13110,25
20241024,101900,365408550,13110,13140,13150,13110,1136
20241024,101800,350506780,13140,13140,13140,13140,1
20241024,101700,350493640,13150,13140,13150,13140,2
20241024,101600,350467350,13100,13100,13100,13100,200
20241024,101500,347847350,13100,13100,13100,13100,300
20241024,101400,343917350,13100,13110,13110,13100,745
20241024,101300,334156700,13110,13110,13110,13110,15
20241024,101200,333960050,13140,13110,13140,13110,5
20241024,101100,333894400,13100,13100,13100,13100,2
20241024,101000,333868200,13100,13100,13100,13100,0
20241024,100900,333868200,13100,13100,13100,13100,202
20241024,100800,331222000,13090,13090,13090,13090,68
20241024,100700,330331880,13100,13100,13100,13100,1
20241024,100600,330318780,13080,13080,13080,13080,60
20241024,100500,329533980,13110,13090,13110,13090,41
20241024,100400,328997260,13090,13100,13100,13090,12
20241024,100300,328840140,13090,13090,13090,13090,1
20241024,100200,328827050,13090,13090,13110,13090,23
20241024,100100,328525960,13090,13090,13090,13090,0
20241024,100000,328525960,13090,13090,13120,13090,177
20241024,095900,326209000,13130,13080,13130,13080,9
20241024,095800,326091130,13080,13090,13090,13080,1511
20241024,095700,306323110,13090,13090,13090,13090,1
20241024,095600,306310020,13130,13130,13130,13130,1
20241024,095500,306296890,13090,13110,13110,13090,191
20241024,095400,303795240,13110,13110,13110,13110,11
20241024,095300,303651030,13110,13110,13110,13110,3
20241024,095200,303611700,13110,13110,13110,13110,0
20241024,095100,303611700,13110,13130,13130,13110,302
20241024,095000,299651360,13130,13130,13150,13130,679
20241024,094900,290726490,13160,13150,13160,13150,25
20241024,094800,290397720,13150,13150,13150,13150,1
20241024,094700,290384570,13150,13130,13150,13130,109
20241024,094600,288952380,13130,13120,13130,13120,460
20241024,094500,282912630,13110,13100,13110,13100,5
20241024,094400,282847120,13100,13100,13100,13100,1
20241024,094300,282834020,13100,13100,13120,13100,42
20241024,094200,282283800,13100,13120,13120,13100,104
20241024,094100,280919340,13120,13090,13120,13090,193
20241024,094000,278392910,13070,13070,13070,13070,30
20241024,093900,278000810,13070,13070,13070,13070,4
20241024,093800,277948530,13070,13080,13080,13070,175
20241024,093700,275661150,13080,13080,13080,13080,59
20241024,093600,274889430,13090,13110,13110,13090,284
20241024,093500,271169120,13110,13120,13120,13110,186
20241024,093400,268730300,13120,13120,13120,13120,4
20241024,093300,268677820,13120,13120,13120,13120,1
20241024,093200,268664700,13120,13120,13120,13120,0
20241024,093100,268664700,13120,13120,13120,13120,0
20241024,093000,268664700,13120,13130,13130,13120,365
20241024,092900,263875250,13130,13130,13130,13130,163
20241024,092800,261735060,13130,13130,13130,13130,11
20241024,092700,261590630,13130,13130,13130,13130,9
20241024,092600,261472460,13130,13130,13130,13130,1
20241024,092500,261459330,13160,13160,13160,13160,20
20241024,092400,261196130,13120,13160,13160,13120,244
20241024,092300,257985930,13130,13130,13130,13130,0
20241024,092200,257985930,13130,13110,13150,13110,513
20241024,092100,251252740,13110,13040,13110,13040,116
20241024,092000,249740030,13040,13070,13110,13040,1105
20241024,091900,235257490,13040,13030,13040,13010,1825
20241024,091800,211491930,13020,13060,13110,13020,1593
20241024,091700,190716990,13060,13090,13090,13060,3320
20241024,091600,147324290,13080,13090,13100,13080,1012
20241024,091500,134075990,13100,13090,13100,13090,46
20241024,091400,133473450,13100,13120,13120,13100,3494
20241024,091300,87695010,13120,13140,13140,13110,2090
20241024,091200,60276940,13140,13150,13170,13140,128
20241024,091100,58594860,13140,13150,13150,13140,27
20241024,091000,58239820,13150,13170,13170,13150,22
20241024,090900,57950360,13170,13130,13170,13130,101
20241024,090800,56624190,13170,13130,13170,13130,8
20241024,090700,56519030,13120,13130,13130,13120,1138
20241024,090600,41588320,13130,13160,13170,13130,981
20241024,090500,28701090,13150,13150,13240,13150,186
20241024,090400,26254780,13150,13150,13150,13140,134
20241024,090300,24493960,13150,13200,13200,13150,73
20241024,090200,23533700,13200,13180,13200,13180,424
20241024,090100,17939660,13180,13180,13190,13180,18
20241024,090000,17702310,13190,13120,13190,13120,1349