KissMeData/019170/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190500,1961344990,11360,11360,11360,11360,4160
20241024,190400,1961344990,11360,11360,11360,11360,0
20241024,190300,1961344990,11360,11360,11360,11360,0
20241024,190200,1961344990,11360,11360,11360,11360,0
20241024,190100,1961344990,11360,11360,11360,11360,0
20241024,190000,1961344990,11360,11360,11360,11360,0
20241024,185900,1961344990,11360,11360,11360,11360,0
20241024,185800,1961344990,11360,11360,11360,11360,0
20241024,185700,1961344990,11360,11360,11360,11360,0
20241024,185600,1961344990,11360,11360,11360,11360,0
20241024,185500,1961344990,11360,11360,11360,11360,0
20241024,185400,1961344990,11360,11360,11360,11360,0
20241024,185300,1961344990,11360,11360,11360,11360,0
20241024,185200,1961344990,11360,11360,11360,11360,0
20241024,185100,1961344990,11360,11360,11360,11360,0
20241024,185000,1961344990,11360,11360,11360,11360,0
20241024,184900,1961344990,11360,11360,11360,11360,0
20241024,184800,1961344990,11360,11360,11360,11360,0
20241024,184700,1961344990,11360,11360,11360,11360,0
20241024,184600,1961344990,11360,11360,11360,11360,0
20241024,184500,1961344990,11360,11360,11360,11360,0
20241024,184400,1961344990,11360,11360,11360,11360,0
20241024,184300,1961344990,11360,11360,11360,11360,0
20241024,184200,1961344990,11360,11360,11360,11360,0
20241024,184100,1961344990,11360,11360,11360,11360,0
20241024,184000,1961344990,11360,11360,11360,11360,0
20241024,183900,1961344990,11360,11360,11360,11360,0
20241024,183800,1961344990,11360,11360,11360,11360,0
20241024,183700,1961344990,11360,11360,11360,11360,0
20241024,183600,1961344990,11360,11360,11360,11360,0
20241024,183500,1961344990,11360,11360,11360,11360,4160
20241024,183400,1961344990,11360,11360,11360,11360,0
20241024,183300,1961344990,11360,11360,11360,11360,0
20241024,183200,1961344990,11360,11360,11360,11360,0
20241024,183100,1961344990,11360,11360,11360,11360,0
20241024,183000,1961344990,11360,11360,11360,11360,0
20241024,182900,1961344990,11360,11360,11360,11360,0
20241024,182800,1961344990,11360,11360,11360,11360,0
20241024,182700,1961344990,11360,11360,11360,11360,0
20241024,182600,1961344990,11360,11360,11360,11360,0
20241024,182500,1961344990,11360,11360,11360,11360,0
20241024,182400,1961344990,11360,11360,11360,11360,0
20241024,182300,1961344990,11360,11360,11360,11360,0
20241024,182200,1961344990,11360,11360,11360,11360,0
20241024,182100,1961344990,11360,11360,11360,11360,0
20241024,182000,1961344990,11360,11360,11360,11360,0
20241024,181900,1961344990,11360,11360,11360,11360,0
20241024,181800,1961344990,11360,11360,11360,11360,0
20241024,181700,1961344990,11360,11360,11360,11360,0
20241024,181600,1961344990,11360,11360,11360,11360,0
20241024,181500,1961344990,11360,11360,11360,11360,0
20241024,181400,1961344990,11360,11360,11360,11360,0
20241024,181300,1961344990,11360,11360,11360,11360,0
20241024,181200,1961344990,11360,11360,11360,11360,0
20241024,181100,1961344990,11360,11360,11360,11360,0
20241024,181000,1961344990,11360,11360,11360,11360,0
20241024,180900,1961344990,11360,11360,11360,11360,0
20241024,180800,1961344990,11360,11360,11360,11360,0
20241024,180700,1961344990,11360,11360,11360,11360,0
20241024,180600,1961344990,11360,11360,11360,11360,0
20241024,180500,1961344990,11360,11360,11360,11360,4160
20241024,180400,1961344990,11360,11360,11360,11360,0
20241024,180300,1961344990,11360,11360,11360,11360,0
20241024,180200,1961344990,11360,11360,11360,11360,0
20241024,180100,1961344990,11360,11360,11360,11360,0
20241024,180000,1961344990,11360,11360,11360,11360,0
20241024,175900,1961344990,11360,11360,11360,11360,0
20241024,175800,1961344990,11360,11360,11360,11360,0
20241024,175700,1961344990,11360,11360,11360,11360,0
20241024,175600,1961344990,11360,11360,11360,11360,0
20241024,175500,1961344990,11360,11360,11360,11360,0
20241024,175400,1961344990,11360,11360,11360,11360,0
20241024,175300,1961344990,11360,11360,11360,11360,0
20241024,175200,1961344990,11360,11360,11360,11360,0
20241024,175100,1961344990,11360,11360,11360,11360,0
20241024,175000,1961344990,11360,11360,11360,11360,0
20241024,174900,1961344990,11360,11360,11360,11360,0
20241024,174800,1961344990,11360,11360,11360,11360,0
20241024,174700,1961344990,11360,11360,11360,11360,0
20241024,174600,1961344990,11360,11360,11360,11360,0
20241024,174500,1961344990,11360,11360,11360,11360,0
20241024,174400,1961344990,11360,11360,11360,11360,0
20241024,174300,1961344990,11360,11360,11360,11360,0
20241024,174200,1961344990,11360,11360,11360,11360,0
20241024,174100,1961344990,11360,11360,11360,11360,0
20241024,174000,1961344990,11360,11360,11360,11360,0
20241024,173900,1961344990,11360,11360,11360,11360,0
20241024,173800,1961344990,11360,11360,11360,11360,0
20241024,173700,1961344990,11360,11360,11360,11360,0
20241024,173600,1961344990,11360,11360,11360,11360,0
20241024,173500,1961344990,11360,11360,11360,11360,4160
20241024,173400,1961344990,11360,11360,11360,11360,0
20241024,173300,1961344990,11360,11360,11360,11360,0
20241024,173200,1961344990,11360,11360,11360,11360,0
20241024,173100,1961344990,11360,11360,11360,11360,0
20241024,173000,1961344990,11360,11360,11360,11360,0
20241024,172900,1961344990,11360,11360,11360,11360,0
20241024,172800,1961344990,11360,11360,11360,11360,0
20241024,172700,1961344990,11360,11360,11360,11360,0
20241024,172600,1961344990,11360,11360,11360,11360,0
20241024,172500,1961344990,11360,11360,11360,11360,0
20241024,172400,1961344990,11360,11360,11360,11360,0
20241024,172300,1961344990,11360,11360,11360,11360,0
20241024,172200,1961344990,11360,11360,11360,11360,0
20241024,172100,1961344990,11360,11360,11360,11360,0
20241024,172000,1961344990,11360,11360,11360,11360,0
20241024,171900,1961344990,11360,11360,11360,11360,0
20241024,171800,1961344990,11360,11360,11360,11360,0
20241024,171700,1961344990,11360,11360,11360,11360,0
20241024,171600,1961344990,11360,11360,11360,11360,0
20241024,171500,1961344990,11360,11360,11360,11360,0
20241024,171400,1961344990,11360,11360,11360,11360,0
20241024,171300,1961344990,11360,11360,11360,11360,0
20241024,171200,1961344990,11360,11360,11360,11360,0
20241024,171100,1961344990,11360,11360,11360,11360,0
20241024,171000,1961344990,11360,11360,11360,11360,0
20241024,170900,1961344990,11360,11360,11360,11360,0
20241024,170800,1961344990,11360,11360,11360,11360,0
20241024,170700,1961344990,11360,11360,11360,11360,0
20241024,170600,1961344990,11360,11360,11360,11360,0
20241024,170500,1961344990,11360,11360,11360,11360,4160
20241024,170400,1961344990,11360,11360,11360,11360,0
20241024,170300,1961344990,11360,11360,11360,11360,0
20241024,170200,1961344990,11360,11360,11360,11360,0
20241024,170100,1961344990,11360,11360,11360,11360,0
20241024,170000,1961344990,11360,11360,11360,11360,0
20241024,165900,1961344990,11360,11360,11360,11360,0
20241024,165800,1961344990,11360,11360,11360,11360,0
20241024,165700,1961344990,11360,11360,11360,11360,0
20241024,165600,1961344990,11360,11360,11360,11360,0
20241024,165500,1961344990,11360,11360,11360,11360,0
20241024,165400,1961344990,11360,11360,11360,11360,0
20241024,165300,1961344990,11360,11360,11360,11360,0
20241024,165200,1961344990,11360,11360,11360,11360,0
20241024,165100,1961344990,11360,11360,11360,11360,0
20241024,165000,1961344990,11360,11360,11360,11360,0
20241024,164900,1961344990,11360,11360,11360,11360,0
20241024,164800,1961344990,11360,11360,11360,11360,0
20241024,164700,1961344990,11360,11360,11360,11360,0
20241024,164600,1961344990,11360,11360,11360,11360,0
20241024,164500,1961344990,11360,11360,11360,11360,0
20241024,164400,1961344990,11360,11360,11360,11360,0
20241024,164300,1961344990,11360,11360,11360,11360,0
20241024,164200,1961344990,11360,11360,11360,11360,0
20241024,164100,1961344990,11360,11360,11360,11360,0
20241024,164000,1961344990,11360,11360,11360,11360,0
20241024,163900,1961344990,11360,11360,11360,11360,0
20241024,163800,1961344990,11360,11360,11360,11360,0
20241024,163700,1961344990,11360,11360,11360,11360,0
20241024,163600,1961344990,11360,11360,11360,11360,0
20241024,163500,1961344990,11360,11360,11360,11360,4160
20241024,163400,1961344990,11360,11360,11360,11360,0
20241024,163300,1961344990,11360,11360,11360,11360,0
20241024,163200,1961344990,11360,11360,11360,11360,0
20241024,163100,1961344990,11360,11360,11360,11360,0
20241024,163000,1961344990,11360,11360,11360,11360,0
20241024,162900,1961344990,11360,11360,11360,11360,0
20241024,162800,1961344990,11360,11360,11360,11360,0
20241024,162700,1961344990,11360,11360,11360,11360,0
20241024,162600,1961344990,11360,11360,11360,11360,0
20241024,162500,1961344990,11360,11360,11360,11360,0
20241024,162400,1961344990,11360,11360,11360,11360,0
20241024,162300,1961344990,11360,11360,11360,11360,0
20241024,162200,1961344990,11360,11360,11360,11360,0
20241024,162100,1961344990,11360,11360,11360,11360,0
20241024,162000,1961344990,11360,11360,11360,11360,0
20241024,161900,1961344990,11360,11360,11360,11360,0
20241024,161800,1961344990,11360,11360,11360,11360,0
20241024,161700,1961344990,11360,11360,11360,11360,0
20241024,161600,1961344990,11360,11360,11360,11360,0
20241024,161500,1961344990,11360,11360,11360,11360,0
20241024,161400,1961344990,11360,11360,11360,11360,0
20241024,161300,1961344990,11360,11360,11360,11360,0
20241024,161200,1961344990,11360,11360,11360,11360,0
20241024,161100,1961344990,11360,11360,11360,11360,0
20241024,161000,1961344990,11360,11360,11360,11360,0
20241024,160900,1961344990,11360,11360,11360,11360,0
20241024,160800,1961344990,11360,11360,11360,11360,0
20241024,160700,1961344990,11360,11360,11360,11360,0
20241024,160600,1961344990,11360,11360,11360,11360,0
20241024,160500,1961344990,11360,11360,11360,11360,4160
20241024,160400,1961344990,11360,11360,11360,11360,0
20241024,160300,1961344990,11360,11360,11360,11360,0
20241024,160200,1961344990,11360,11360,11360,11360,0
20241024,160100,1961344990,11360,11360,11360,11360,0
20241024,160000,1961344990,11360,11360,11360,11360,0
20241024,155900,1961344990,11360,11360,11360,11360,0
20241024,155800,1961344990,11360,11360,11360,11360,0
20241024,155700,1961344990,11360,11360,11360,11360,0
20241024,155600,1961344990,11360,11360,11360,11360,0
20241024,155500,1961344990,11360,11360,11360,11360,0
20241024,155400,1961344990,11360,11360,11360,11360,0
20241024,155300,1961344990,11360,11360,11360,11360,0
20241024,155200,1961344990,11360,11360,11360,11360,0
20241024,155100,1961344990,11360,11360,11360,11360,0
20241024,155000,1961344990,11360,11360,11360,11360,0
20241024,154900,1961344990,11360,11360,11360,11360,0
20241024,154800,1961344990,11360,11360,11360,11360,0
20241024,154700,1961344990,11360,11360,11360,11360,0
20241024,154600,1961344990,11360,11360,11360,11360,0
20241024,154500,1961344990,11360,11360,11360,11360,0
20241024,154400,1961344990,11360,11360,11360,11360,0
20241024,154300,1961344990,11360,11360,11360,11360,0
20241024,154200,1961344990,11360,11360,11360,11360,0
20241024,154100,1961344990,11360,11360,11360,11360,0
20241024,154000,1961344990,11360,11360,11360,11360,0
20241024,153900,1961344990,11360,11360,11360,11360,0
20241024,153800,1961344990,11360,11360,11360,11360,0
20241024,153700,1961344990,11360,11360,11360,11360,0
20241024,153600,1961344990,11360,11360,11360,11360,0
20241024,153500,1961344990,11360,11360,11360,11360,4160
20241024,153400,1961344990,11360,11360,11360,11360,0
20241024,153300,1961344990,11360,11360,11360,11360,0
20241024,153200,1961344990,11360,11360,11360,11360,0
20241024,153100,1961344990,11360,11360,11360,11360,0
20241024,153000,1961344990,11360,11360,11360,11360,4160
20241024,152900,1914087390,11360,11360,11360,11360,0
20241024,152800,1914087390,11360,11360,11360,11360,0
20241024,152700,1914087390,11360,11360,11360,11360,0
20241024,152600,1914087390,11360,11360,11360,11360,0
20241024,152500,1914087390,11360,11360,11360,11360,0
20241024,152400,1914087390,11360,11360,11360,11360,0
20241024,152300,1914087390,11360,11360,11360,11360,0
20241024,152200,1914087390,11360,11360,11360,11360,0
20241024,152100,1914087390,11360,11360,11360,11360,0
20241024,152000,1914087390,11360,11360,11360,11360,0
20241024,151900,1914087390,11360,11370,11370,11350,3100
20241024,151800,1878875880,11370,11360,11370,11360,671
20241024,151700,1871253050,11360,11390,11390,11360,1562
20241024,151600,1853481220,11390,11390,11400,11380,910
20241024,151500,1843118390,11400,11410,11420,11390,1954
20241024,151400,1820842670,11410,11400,11420,11400,267
20241024,151300,1817798650,11400,11410,11450,11400,438
20241024,151200,1812798630,11440,11450,11450,11400,25211
20241024,151100,1525292950,11430,11430,11450,11430,364
20241024,151000,1521132390,11450,11450,11450,11430,151
20241024,150900,1519404620,11450,11430,11450,11430,736
20241024,150800,1510983140,11420,11440,11440,11420,121
20241024,150700,1509599920,11430,11430,11440,11420,333
20241024,150600,1505794310,11430,11440,11440,11430,292
20241024,150500,1502455060,11440,11430,11440,11420,1707
20241024,150400,1482951750,11440,11430,11440,11430,65
20241024,150300,1482208780,11430,11430,11430,11430,210
20241024,150200,1479808480,11430,11430,11440,11430,390
20241024,150100,1475350770,11430,11430,11440,11430,1022
20241024,150000,1463667700,11430,11430,11430,11430,531
20241024,145900,1457598370,11430,11430,11430,11430,616
20241024,145800,1450557490,11430,11440,11440,11430,502
20241024,145700,1444817630,11430,11430,11440,11430,1281
20241024,145600,1430175790,11430,11440,11440,11430,4610
20241024,145500,1377444950,11450,11450,11450,11450,12
20241024,145400,1377307550,11450,11450,11450,11440,2301
20241024,145300,1350984040,11450,11450,11450,11450,156
20241024,145200,1349197840,11450,11450,11450,11450,57
20241024,145100,1348545190,11450,11450,11450,11450,3
20241024,145000,1348510840,11450,11430,11450,11430,655
20241024,144900,1341020300,11430,11450,11450,11430,3883
20241024,144800,1296598100,11450,11460,11460,11450,318
20241024,144700,1292956990,11450,11460,11460,11450,2699
20241024,144600,1262044440,11470,11470,11470,11470,100
20241024,144500,1260897440,11460,11460,11460,11460,5
20241024,144400,1260840140,11460,11470,11470,11460,2214
20241024,144300,1235453410,11470,11470,11470,11470,700
20241024,144200,1227424410,11470,11470,11470,11470,40
20241024,144100,1226965610,11480,11480,11480,11480,16
20241024,144000,1226781930,11480,11470,11480,11470,91
20241024,143900,1225738150,11480,11480,11480,11480,307
20241024,143800,1222213790,11480,11480,11480,11470,931
20241024,143700,1211528860,11480,11480,11480,11480,664
20241024,143600,1203906140,11480,11480,11480,11480,2
20241024,143500,1203883180,11480,11480,11480,11480,0
20241024,143400,1203883180,11480,11480,11480,11480,0
20241024,143300,1203883180,11480,11480,11480,11480,0
20241024,143200,1203883180,11480,11490,11490,11480,541
20241024,143100,1197672450,11490,11490,11490,11490,10
20241024,143000,1197557550,11490,11490,11490,11480,617
20241024,142900,1190474280,11480,11480,11480,11480,200
20241024,142800,1188178280,11480,11480,11480,11480,1454
20241024,142700,1171486360,11480,11480,11480,11480,0
20241024,142600,1171486360,11480,11480,11480,11480,0
20241024,142500,1171486360,11480,11480,11480,11480,682
20241024,142400,1163657000,11480,11480,11480,11480,20
20241024,142300,1163427400,11490,11490,11490,11490,108
20241024,142200,1162186480,11500,11500,11500,11500,82
20241024,142100,1161243480,11490,11500,11500,11490,12
20241024,142000,1161105580,11500,11520,11520,11500,842
20241024,141900,1151419580,11540,11540,11540,11540,1
20241024,141800,1151408040,11540,11540,11540,11540,0
20241024,141700,1151408040,11540,11540,11540,11540,0
20241024,141600,1151408040,11540,11520,11550,11520,15
20241024,141500,1151234940,11550,11550,11550,11550,120
20241024,141400,1149848940,11560,11560,11560,11560,0
20241024,141300,1149848940,11560,11500,11560,11500,358
20241024,141200,1145725170,11490,11490,11490,11490,122
20241024,141100,1144323390,11490,11490,11490,11490,391
20241024,141000,1139830800,11490,11490,11490,11490,0
20241024,140900,1139830800,11490,11490,11490,11490,306
20241024,140800,1136314860,11500,11500,11500,11500,225
20241024,140700,1133727360,11490,11490,11490,11490,7
20241024,140600,1133646930,11480,11480,11480,11480,0
20241024,140500,1133646930,11480,11480,11480,11480,0
20241024,140400,1133646930,11480,11500,11500,11480,150
20241024,140300,1131923930,11500,11500,11500,11500,123
20241024,140200,1130509430,11500,11480,11500,11480,56
20241024,140100,1129865550,11480,11500,11500,11480,531
20241024,140000,1123767050,11500,11490,11500,11490,100
20241024,135900,1122617210,11480,11480,11480,11480,0
20241024,135800,1122617210,11480,11480,11480,11480,200
20241024,135700,1120321210,11480,11480,11480,11480,0
20241024,135600,1120321210,11480,11480,11480,11480,0
20241024,135500,1120321210,11480,11480,11480,11480,0
20241024,135400,1120321210,11480,11480,11480,11480,335
20241024,135300,1116475410,11480,11500,11500,11480,81
20241024,135200,1115544910,11500,11480,11500,11480,111
20241024,135100,1114270610,11480,11480,11480,11480,0
20241024,135000,1114270610,11480,11480,11480,11480,405
20241024,134900,1109621210,11480,11480,11480,11480,0
20241024,134800,1109621210,11480,11480,11480,11480,404
20241024,134700,1104983290,11470,11470,11470,11470,88
20241024,134600,1103973930,11460,11470,11470,11460,131
20241024,134500,1102471460,11470,11470,11470,11460,461
20241024,134400,1097187790,11470,11470,11470,11470,108
20241024,134300,1095949030,11470,11470,11470,11470,230
20241024,134200,1093310930,11470,11470,11470,11470,0
20241024,134100,1093310930,11470,11480,11480,11470,277
20241024,134000,1090133720,11480,11480,11480,11470,15
20241024,133900,1089961530,11470,11470,11470,11470,6
20241024,133800,1089892710,11470,11470,11470,11470,112
20241024,133700,1088608070,11480,11480,11480,11480,15
20241024,133600,1088435870,11480,11480,11480,11480,16
20241024,133500,1088252190,11480,11480,11480,11480,849
20241024,133400,1078505670,11490,11490,11490,11490,0
20241024,133300,1078505670,11490,11490,11490,11490,80
20241024,133200,1077586470,11490,11490,11490,11490,963
20241024,133100,1066521600,11490,11490,11490,11490,0
20241024,133000,1066521600,11490,11500,11500,11490,18
20241024,132900,1066314750,11500,11500,11500,11500,1
20241024,132800,1066303250,11500,11500,11500,11500,231
20241024,132700,1063646750,11500,11500,11500,11490,721
20241024,132600,1055360250,11500,11500,11500,11500,1
20241024,132500,1055348750,11500,11500,11500,11500,5
20241024,132400,1055291250,11500,11500,11500,11500,325
20241024,132300,1051553750,11500,11500,11500,11500,537
20241024,132200,1045378250,11500,11500,11500,11500,10
20241024,132100,1045263250,11500,11500,11500,11490,76
20241024,132000,1044389340,11500,11490,11500,11490,59
20241024,131900,1043711330,11490,11490,11490,11490,54
20241024,131800,1043090870,11490,11490,11490,11490,0
20241024,131700,1043090870,11490,11490,11490,11490,12
20241024,131600,1042952990,11490,11490,11490,11490,50
20241024,131500,1042378490,11490,11470,11490,11470,247
20241024,131400,1039540700,11470,11460,11470,11460,37
20241024,131300,1039116660,11470,11470,11470,11460,711
20241024,131200,1030968480,11470,11470,11470,11470,69
20241024,131100,1030177050,11470,11460,11470,11460,203
20241024,131000,1027849650,11470,11470,11470,11460,12
20241024,130900,1027712020,11470,11470,11470,11470,24
20241024,130800,1027436740,11470,11470,11470,11470,52
20241024,130700,1026840300,11460,11480,11480,11460,3785
20241024,130600,983426310,11480,11480,11480,11480,173
20241024,130500,981440270,11480,11490,11490,11480,1639
20241024,130400,962624420,11490,11480,11490,11480,65
20241024,130300,961878210,11480,11480,11490,11480,181
20241024,130200,959799830,11490,11490,11500,11490,1034
20241024,130100,947919120,11490,11500,11500,11490,181
20241024,130000,945839020,11500,11510,11510,11500,3290
20241024,125900,908003920,11510,11510,11510,11510,20
20241024,125800,907773720,11510,11510,11510,11510,5
20241024,125700,907716170,11500,11510,11510,11500,398
20241024,125600,903137190,11520,11520,11520,11520,199
20241024,125500,900844710,11520,11520,11520,11520,1
20241024,125400,900833190,11510,11510,11510,11510,1
20241024,125300,900821680,11500,11510,11510,11500,732
20241024,125200,892401120,11520,11520,11520,11520,40
20241024,125100,891940320,11520,11520,11520,11520,51
20241024,125000,891352800,11520,11520,11520,11520,3
20241024,124900,891318240,11510,11510,11510,11510,1078
20241024,124800,878910460,11520,11520,11520,11510,35
20241024,124700,878507360,11520,11520,11520,11520,28
20241024,124600,878184800,11520,11520,11520,11520,3
20241024,124500,878150240,11520,11540,11540,11520,131
20241024,124400,876639680,11530,11530,11530,11530,33
20241024,124300,876259190,11530,11520,11530,11520,600
20241024,124200,869343190,11520,11520,11520,11520,838
20241024,124100,859689430,11520,11520,11520,11520,210
20241024,124000,857270230,11510,11520,11520,11510,695
20241024,123900,849268670,11520,11520,11520,11510,104
20241024,123800,848070670,11520,11520,11520,11520,82
20241024,123700,847126030,11530,11520,11530,11520,56
20241024,123600,846480690,11530,11530,11530,11530,206
20241024,123500,844105510,11520,11520,11520,11520,0
20241024,123400,844105510,11520,11510,11520,11510,123
20241024,123300,842689550,11520,11530,11530,11520,1292
20241024,123200,827805690,11530,11530,11530,11520,212
20241024,123100,825361630,11530,11530,11530,11530,308
20241024,123000,821810390,11530,11530,11530,11520,527
20241024,122900,815734090,11530,11530,11530,11530,11
20241024,122800,815607260,11520,11520,11530,11520,89
20241024,122700,814581910,11520,11530,11530,11520,441
20241024,122600,809501370,11530,11530,11530,11530,1
20241024,122500,809489840,11520,11520,11520,11520,200
20241024,122400,807185840,11510,11540,11540,11510,710
20241024,122300,799013340,11540,11540,11540,11540,32
20241024,122200,798644060,11550,11550,11550,11550,0
20241024,122100,798644060,11550,11550,11550,11550,65
20241024,122000,797893310,11550,11550,11550,11550,0
20241024,121900,797893310,11550,11510,11550,11510,40
20241024,121800,797432830,11520,11540,11540,11520,306
20241024,121700,793907260,11550,11550,11550,11550,5
20241024,121600,793849510,11550,11550,11550,11550,0
20241024,121500,793849510,11550,11550,11550,11550,201
20241024,121400,791527960,11560,11560,11560,11560,0
20241024,121300,791527960,11560,11560,11560,11560,61
20241024,121200,790822800,11560,11550,11560,11550,100
20241024,121100,789667790,11570,11570,11570,11570,3
20241024,121000,789633080,11570,11570,11570,11570,0
20241024,120900,789633080,11570,11570,11570,11570,20
20241024,120800,789401680,11560,11580,11580,11560,284
20241024,120700,786114170,11590,11590,11590,11590,0
20241024,120600,786114170,11590,11590,11590,11590,27
20241024,120500,785801240,11580,11580,11580,11580,914
20241024,120400,775217120,11580,11580,11580,11580,30
20241024,120300,774869720,11580,11570,11580,11570,203
20241024,120200,772520010,11570,11570,11570,11570,155
20241024,120100,770726660,11570,11560,11570,11560,145
20241024,120000,769050430,11560,11560,11560,11560,53
20241024,115900,768437750,11550,11550,11550,11550,8
20241024,115800,768345350,11550,11550,11550,11550,1
20241024,115700,768333800,11550,11550,11550,11550,20
20241024,115600,768102800,11550,11550,11550,11550,48
20241024,115500,767548400,11550,11540,11550,11540,153
20241024,115400,765781260,11550,11550,11550,11550,0
20241024,115300,765781260,11550,11550,11550,11550,2
20241024,115200,765758160,11550,11550,11550,11550,279
20241024,115100,762535710,11550,11540,11550,11540,165
20241024,115000,760631410,11530,11530,11530,11530,14
20241024,114900,760469990,11530,11530,11530,11530,2
20241024,114800,760446930,11520,11520,11520,11520,121
20241024,114700,759053010,11520,11520,11520,11520,10
20241024,114600,758937810,11500,11500,11500,11500,0
20241024,114500,758937810,11500,11500,11500,11500,0
20241024,114400,758937810,11500,11510,11510,11500,270
20241024,114300,755831410,11520,11520,11520,11520,4
20241024,114200,755785330,11520,11520,11520,11510,129
20241024,114100,754299260,11540,11530,11540,11530,520
20241024,114000,748300580,11530,11540,11540,11530,13
20241024,113900,748150580,11540,11540,11540,11540,257
20241024,113800,745184800,11540,11540,11540,11540,75
20241024,113700,744319300,11540,11540,11540,11540,50
20241024,113600,743742300,11540,11530,11540,11530,56
20241024,113500,743096220,11530,11530,11530,11510,694
20241024,113400,735099490,11540,11540,11540,11540,51
20241024,113300,734510950,11550,11550,11550,11550,151
20241024,113200,732766900,11550,11550,11550,11550,0
20241024,113100,732766900,11550,11550,11550,11540,151
20241024,113000,731023730,11550,11540,11550,11540,35
20241024,112900,730619730,11550,11530,11550,11530,157
20241024,112800,728807610,11540,11530,11540,11530,193
20241024,112700,726580520,11520,11530,11530,11520,73
20241024,112600,725738870,11520,11520,11520,11520,3729
20241024,112500,682780790,11520,11520,11520,11520,543
20241024,112400,676525430,11520,11510,11520,11510,37
20241024,112300,676099410,11510,11510,11510,11510,0
20241024,112200,676099410,11510,11510,11510,11510,1
20241024,112100,676087900,11510,11510,11510,11510,1062
20241024,112000,663864280,11510,11510,11510,11510,182
20241024,111900,661769460,11510,11510,11510,11510,11
20241024,111800,661642850,11510,11500,11510,11500,93
20241024,111700,660573010,11500,11500,11510,11500,312
20241024,111600,656983960,11500,11510,11510,11500,421
20241024,111500,652140860,11510,11510,11510,11510,4
20241024,111400,652094820,11510,11510,11510,11510,100
20241024,111300,650943820,11490,11490,11490,11490,0
20241024,111200,650943820,11490,11510,11510,11490,155
20241024,111100,649162770,11510,11510,11510,11510,3
20241024,111000,649128240,11510,11500,11510,11490,604
20241024,110900,642188220,11490,11490,11490,11490,1
20241024,110800,642176730,11500,11500,11500,11500,251
20241024,110700,639290230,11500,11500,11500,11500,363
20241024,110600,635115730,11500,11490,11500,11490,120
20241024,110500,633736730,11500,11500,11500,11490,212
20241024,110400,631300730,11500,11500,11510,11500,582
20241024,110300,624607570,11500,11500,11500,11500,0
20241024,110200,624607570,11500,11500,11500,11500,11
20241024,110100,624481070,11500,11500,11500,11500,4
20241024,110000,624435070,11500,11500,11500,11500,10
20241024,105900,624320070,11500,11500,11500,11500,3
20241024,105800,624285570,11500,11500,11500,11500,5
20241024,105700,624228070,11500,11500,11500,11500,130
20241024,105600,622733070,11510,11510,11510,11500,212
20241024,105500,620294490,11510,11510,11510,11510,74
20241024,105400,619442750,11510,11510,11510,11500,13
20241024,105300,619293200,11500,11500,11500,11500,100
20241024,105200,618143200,11500,11500,11510,11500,158
20241024,105100,616325800,11490,11490,11490,11490,10
20241024,105000,616210900,11500,11490,11500,11490,203
20241024,104900,613876410,11490,11490,11490,11490,232
20241024,104800,611210730,11500,11500,11500,11500,0
20241024,104700,611210730,11500,11500,11500,11500,2
20241024,104600,611187730,11510,11500,11510,11500,302
20241024,104500,607712720,11500,11510,11510,11500,459
20241024,104400,602434210,11500,11500,11500,11500,0
20241024,104300,602434210,11500,11500,11500,11500,1816
20241024,104200,581550210,11510,11510,11510,11510,0
20241024,104100,581550210,11510,11510,11510,11510,1
20241024,104000,581538700,11510,11510,11510,11510,3
20241024,103900,581504170,11510,11510,11510,11510,147
20241024,103800,579812200,11510,11510,11510,11510,5
20241024,103700,579754650,11510,11510,11510,11510,132
20241024,103600,578235330,11500,11510,11510,11500,12
20241024,103500,578097220,11510,11510,11510,11510,278
20241024,103400,574897440,11510,11510,11520,11510,33
20241024,103300,574517600,11510,11520,11520,11510,72
20241024,103200,573688170,11510,11510,11510,11510,1
20241024,103100,573676660,11520,11510,11520,11510,1185
20241024,103000,560025510,11500,11510,11510,11500,697
20241024,102900,552007190,11510,11510,11510,11510,116
20241024,102800,550672030,11510,11510,11510,11510,42
20241024,102700,550188610,11510,11510,11510,11510,20
20241024,102600,549958410,11510,11510,11510,11510,106
20241024,102500,548738350,11510,11510,11510,11510,0
20241024,102400,548738350,11510,11510,11510,11510,189
20241024,102300,546562960,11510,11510,11510,11510,163
20241024,102200,544686830,11520,11510,11520,11500,216
20241024,102100,542199540,11510,11510,11510,11510,0
20241024,102000,542199540,11510,11500,11510,11500,246
20241024,101900,539368100,11500,11510,11510,11500,38
20241024,101800,538931090,11500,11510,11510,11500,12
20241024,101700,538792990,11500,11490,11500,11490,48
20241024,101600,538241000,11500,11500,11500,11500,1
20241024,101500,538229500,11500,11500,11500,11500,2
20241024,101400,538206500,11500,11500,11500,11500,36
20241024,101300,537792500,11500,11500,11500,11490,710
20241024,101200,529634540,11500,11490,11500,11490,280
20241024,101100,526416540,11500,11500,11500,11500,2
20241024,101000,526393540,11500,11500,11500,11500,50
20241024,100900,525818540,11500,11500,11500,11500,5
20241024,100800,525761040,11480,11480,11480,11480,50
20241024,100700,525187040,11480,11510,11510,11480,1368
20241024,100600,509474340,11510,11500,11510,11500,51
20241024,100500,508887580,11500,11500,11500,11500,316
20241024,100400,505253580,11500,11500,11500,11500,306
20241024,100300,501734580,11500,11500,11500,11500,83
20241024,100200,500780080,11500,11510,11510,11500,58
20241024,100100,500113050,11510,11490,11510,11490,2033
20241024,100000,476752880,11500,11500,11500,11500,308
20241024,095900,473210880,11500,11500,11500,11500,612
20241024,095800,466172880,11500,11510,11510,11500,105
20241024,095700,464965330,11500,11500,11500,11500,0
20241024,095600,464965330,11500,11510,11510,11500,470
20241024,095500,459557300,11500,11500,11500,11500,436
20241024,095400,454543300,11500,11500,11500,11500,20
20241024,095300,454313300,11510,11510,11510,11510,506
20241024,095200,448489240,11510,11510,11510,11510,3
20241024,095100,448454710,11510,11510,11510,11510,10
20241024,095000,448339610,11500,11500,11500,11500,1
20241024,094900,448328110,11500,11510,11510,11500,232
20241024,094800,445659790,11510,11510,11510,11510,113
20241024,094700,444359160,11510,11510,11510,11510,3
20241024,094600,444324630,11510,11510,11510,11510,6
20241024,094500,444255570,11490,11490,11490,11490,205
20241024,094400,441900120,11500,11500,11500,11500,22
20241024,094300,441647120,11500,11500,11500,11500,422
20241024,094200,436794120,11500,11490,11500,11490,170
20241024,094100,434840220,11500,11490,11500,11480,626
20241024,094000,427647630,11490,11490,11490,11490,6
20241024,093900,427578690,11490,11480,11490,11470,25
20241024,093800,427291780,11480,11480,11480,11480,1121
20241024,093700,414422700,11490,11470,11490,11470,741
20241024,093600,405920810,11470,11470,11470,11470,211
20241024,093500,403500640,11450,11450,11450,11450,0
20241024,093400,403500640,11450,11470,11470,11450,229
20241024,093300,400874490,11470,11490,11490,11440,5707
20241024,093200,335492550,11490,11490,11490,11480,71
20241024,093100,334676770,11490,11490,11490,11480,152
20241024,093000,332930790,11480,11500,11500,11480,658
20241024,092900,325374630,11490,11500,11500,11490,159
20241024,092800,323546710,11500,11500,11500,11490,237
20241024,092700,320821220,11500,11490,11500,11490,31
20241024,092600,320464730,11490,11480,11490,11480,569
20241024,092500,313930320,11480,11480,11480,11470,73
20241024,092400,313092840,11480,11480,11480,11480,70
20241024,092300,312289240,11470,11500,11500,11470,223
20241024,092200,309730120,11500,11500,11500,11480,117
20241024,092100,308384680,11490,11480,11490,11470,510
20241024,092000,302533770,11480,11470,11480,11470,359
20241024,091900,298412460,11470,11480,11480,11470,17
20241024,091800,298217330,11480,11450,11480,11450,178
20241024,091700,296178810,11450,11480,11480,11450,706
20241024,091600,288081290,11470,11470,11490,11470,61
20241024,091500,287381070,11470,11470,11510,11450,214
20241024,091400,284923840,11470,11440,11520,11440,1028
20241024,091300,273157180,11440,11420,11440,11420,874
20241024,091200,263171280,11430,11450,11450,11430,1338
20241024,091100,247866070,11450,11420,11450,11410,2241
20241024,091000,222261290,11440,11490,11490,11430,1173
20241024,090900,208832960,11490,11450,11490,11410,3690
20241024,090800,166613800,11450,11480,11510,11440,3926
20241024,090700,121629790,11470,11470,11510,11450,2075
20241024,090600,97845010,11470,11560,11560,11460,2128
20241024,090500,73415950,11520,11550,11570,11510,346
20241024,090400,69417110,11550,11490,11550,11450,1089
20241024,090300,56925910,11470,11490,11500,11420,780
20241024,090200,47982640,11450,11630,11630,11450,2883
20241024,090100,14758790,11630,11750,11750,11630,927
20241024,090000,3942910,11760,11770,11770,11760,205