KissMeData/046970/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193000,746233399,1147,1147,1147,1147,11127
20241024,192900,746233399,1147,1147,1147,1147,0
20241024,192800,746233399,1147,1147,1147,1147,0
20241024,192700,746233399,1147,1147,1147,1147,0
20241024,192600,746233399,1147,1147,1147,1147,0
20241024,192500,746233399,1147,1147,1147,1147,0
20241024,192400,746233399,1147,1147,1147,1147,0
20241024,192300,746233399,1147,1147,1147,1147,0
20241024,192200,746233399,1147,1147,1147,1147,0
20241024,192100,746233399,1147,1147,1147,1147,0
20241024,192000,746233399,1147,1147,1147,1147,0
20241024,191900,746233399,1147,1147,1147,1147,0
20241024,191800,746233399,1147,1147,1147,1147,0
20241024,191700,746233399,1147,1147,1147,1147,0
20241024,191600,746233399,1147,1147,1147,1147,0
20241024,191500,746233399,1147,1147,1147,1147,0
20241024,191400,746233399,1147,1147,1147,1147,0
20241024,191300,746233399,1147,1147,1147,1147,0
20241024,191200,746233399,1147,1147,1147,1147,0
20241024,191100,746233399,1147,1147,1147,1147,0
20241024,191000,746233399,1147,1147,1147,1147,0
20241024,190900,746233399,1147,1147,1147,1147,0
20241024,190800,746233399,1147,1147,1147,1147,0
20241024,190700,746233399,1147,1147,1147,1147,0
20241024,190600,746233399,1147,1147,1147,1147,0
20241024,190500,746233399,1147,1147,1147,1147,0
20241024,190400,746233399,1147,1147,1147,1147,0
20241024,190300,746233399,1147,1147,1147,1147,0
20241024,190200,746233399,1147,1147,1147,1147,0
20241024,190100,746233399,1147,1147,1147,1147,0
20241024,190000,746233399,1147,1147,1147,1147,11127
20241024,185900,746233399,1147,1147,1147,1147,0
20241024,185800,746233399,1147,1147,1147,1147,0
20241024,185700,746233399,1147,1147,1147,1147,0
20241024,185600,746233399,1147,1147,1147,1147,0
20241024,185500,746233399,1147,1147,1147,1147,0
20241024,185400,746233399,1147,1147,1147,1147,0
20241024,185300,746233399,1147,1147,1147,1147,0
20241024,185200,746233399,1147,1147,1147,1147,0
20241024,185100,746233399,1147,1147,1147,1147,0
20241024,185000,746233399,1147,1147,1147,1147,0
20241024,184900,746233399,1147,1147,1147,1147,0
20241024,184800,746233399,1147,1147,1147,1147,0
20241024,184700,746233399,1147,1147,1147,1147,0
20241024,184600,746233399,1147,1147,1147,1147,0
20241024,184500,746233399,1147,1147,1147,1147,0
20241024,184400,746233399,1147,1147,1147,1147,0
20241024,184300,746233399,1147,1147,1147,1147,0
20241024,184200,746233399,1147,1147,1147,1147,0
20241024,184100,746233399,1147,1147,1147,1147,0
20241024,184000,746233399,1147,1147,1147,1147,0
20241024,183900,746233399,1147,1147,1147,1147,0
20241024,183800,746233399,1147,1147,1147,1147,0
20241024,183700,746233399,1147,1147,1147,1147,0
20241024,183600,746233399,1147,1147,1147,1147,0
20241024,183500,746233399,1147,1147,1147,1147,0
20241024,183400,746233399,1147,1147,1147,1147,0
20241024,183300,746233399,1147,1147,1147,1147,0
20241024,183200,746233399,1147,1147,1147,1147,0
20241024,183100,746233399,1147,1147,1147,1147,0
20241024,183000,746233399,1147,1147,1147,1147,11127
20241024,182900,746233399,1147,1147,1147,1147,0
20241024,182800,746233399,1147,1147,1147,1147,0
20241024,182700,746233399,1147,1147,1147,1147,0
20241024,182600,746233399,1147,1147,1147,1147,0
20241024,182500,746233399,1147,1147,1147,1147,0
20241024,182400,746233399,1147,1147,1147,1147,0
20241024,182300,746233399,1147,1147,1147,1147,0
20241024,182200,746233399,1147,1147,1147,1147,0
20241024,182100,746233399,1147,1147,1147,1147,0
20241024,182000,746233399,1147,1147,1147,1147,0
20241024,181900,746233399,1147,1147,1147,1147,0
20241024,181800,746233399,1147,1147,1147,1147,0
20241024,181700,746233399,1147,1147,1147,1147,0
20241024,181600,746233399,1147,1147,1147,1147,0
20241024,181500,746233399,1147,1147,1147,1147,0
20241024,181400,746233399,1147,1147,1147,1147,0
20241024,181300,746233399,1147,1147,1147,1147,0
20241024,181200,746233399,1147,1147,1147,1147,0
20241024,181100,746233399,1147,1147,1147,1147,0
20241024,181000,746233399,1147,1147,1147,1147,0
20241024,180900,746233399,1147,1147,1147,1147,0
20241024,180800,746233399,1147,1147,1147,1147,0
20241024,180700,746233399,1147,1147,1147,1147,0
20241024,180600,746233399,1147,1147,1147,1147,0
20241024,180500,746233399,1147,1147,1147,1147,0
20241024,180400,746233399,1147,1147,1147,1147,0
20241024,180300,746233399,1147,1147,1147,1147,0
20241024,180200,746233399,1147,1147,1147,1147,0
20241024,180100,746233399,1147,1147,1147,1147,0
20241024,180000,746233399,1147,1147,1147,1147,11127
20241024,175900,746233399,1147,1147,1147,1147,0
20241024,175800,746233399,1147,1147,1147,1147,0
20241024,175700,746233399,1147,1147,1147,1147,0
20241024,175600,746233399,1147,1147,1147,1147,0
20241024,175500,746233399,1147,1147,1147,1147,0
20241024,175400,746233399,1147,1147,1147,1147,0
20241024,175300,746233399,1147,1147,1147,1147,0
20241024,175200,746233399,1147,1147,1147,1147,0
20241024,175100,746233399,1147,1147,1147,1147,0
20241024,175000,746233399,1147,1147,1147,1147,0
20241024,174900,746233399,1147,1147,1147,1147,0
20241024,174800,746233399,1147,1147,1147,1147,0
20241024,174700,746233399,1147,1147,1147,1147,0
20241024,174600,746233399,1147,1147,1147,1147,0
20241024,174500,746233399,1147,1147,1147,1147,0
20241024,174400,746233399,1147,1147,1147,1147,0
20241024,174300,746233399,1147,1147,1147,1147,0
20241024,174200,746233399,1147,1147,1147,1147,0
20241024,174100,746233399,1147,1147,1147,1147,0
20241024,174000,746233399,1147,1147,1147,1147,0
20241024,173900,746233399,1147,1147,1147,1147,0
20241024,173800,746233399,1147,1147,1147,1147,0
20241024,173700,746233399,1147,1147,1147,1147,0
20241024,173600,746233399,1147,1147,1147,1147,0
20241024,173500,746233399,1147,1147,1147,1147,0
20241024,173400,746233399,1147,1147,1147,1147,0
20241024,173300,746233399,1147,1147,1147,1147,0
20241024,173200,746233399,1147,1147,1147,1147,0
20241024,173100,746233399,1147,1147,1147,1147,0
20241024,173000,746233399,1147,1147,1147,1147,11127
20241024,172900,746233399,1147,1147,1147,1147,0
20241024,172800,746233399,1147,1147,1147,1147,0
20241024,172700,746233399,1147,1147,1147,1147,0
20241024,172600,746233399,1147,1147,1147,1147,0
20241024,172500,746233399,1147,1147,1147,1147,0
20241024,172400,746233399,1147,1147,1147,1147,0
20241024,172300,746233399,1147,1147,1147,1147,0
20241024,172200,746233399,1147,1147,1147,1147,0
20241024,172100,746233399,1147,1147,1147,1147,0
20241024,172000,746233399,1147,1147,1147,1147,0
20241024,171900,746233399,1147,1147,1147,1147,0
20241024,171800,746233399,1147,1147,1147,1147,0
20241024,171700,746233399,1147,1147,1147,1147,0
20241024,171600,746233399,1147,1147,1147,1147,0
20241024,171500,746233399,1147,1147,1147,1147,0
20241024,171400,746233399,1147,1147,1147,1147,0
20241024,171300,746233399,1147,1147,1147,1147,0
20241024,171200,746233399,1147,1147,1147,1147,0
20241024,171100,746233399,1147,1147,1147,1147,0
20241024,171000,746233399,1147,1147,1147,1147,0
20241024,170900,746233399,1147,1147,1147,1147,0
20241024,170800,746233399,1147,1147,1147,1147,0
20241024,170700,746233399,1147,1147,1147,1147,0
20241024,170600,746233399,1147,1147,1147,1147,0
20241024,170500,746233399,1147,1147,1147,1147,0
20241024,170400,746233399,1147,1147,1147,1147,0
20241024,170300,746233399,1147,1147,1147,1147,0
20241024,170200,746233399,1147,1147,1147,1147,0
20241024,170100,746233399,1147,1147,1147,1147,0
20241024,170000,746233399,1147,1147,1147,1147,11127
20241024,165900,746233399,1147,1147,1147,1147,0
20241024,165800,746233399,1147,1147,1147,1147,0
20241024,165700,746233399,1147,1147,1147,1147,0
20241024,165600,746233399,1147,1147,1147,1147,0
20241024,165500,746233399,1147,1147,1147,1147,0
20241024,165400,746233399,1147,1147,1147,1147,0
20241024,165300,746233399,1147,1147,1147,1147,0
20241024,165200,746233399,1147,1147,1147,1147,0
20241024,165100,746233399,1147,1147,1147,1147,0
20241024,165000,746233399,1147,1147,1147,1147,0
20241024,164900,746233399,1147,1147,1147,1147,0
20241024,164800,746233399,1147,1147,1147,1147,0
20241024,164700,746233399,1147,1147,1147,1147,0
20241024,164600,746233399,1147,1147,1147,1147,0
20241024,164500,746233399,1147,1147,1147,1147,0
20241024,164400,746233399,1147,1147,1147,1147,0
20241024,164300,746233399,1147,1147,1147,1147,0
20241024,164200,746233399,1147,1147,1147,1147,0
20241024,164100,746233399,1147,1147,1147,1147,0
20241024,164000,746233399,1147,1147,1147,1147,0
20241024,163900,746233399,1147,1147,1147,1147,0
20241024,163800,746233399,1147,1147,1147,1147,0
20241024,163700,746233399,1147,1147,1147,1147,0
20241024,163600,746233399,1147,1147,1147,1147,0
20241024,163500,746233399,1147,1147,1147,1147,0
20241024,163400,746233399,1147,1147,1147,1147,0
20241024,163300,746233399,1147,1147,1147,1147,0
20241024,163200,746233399,1147,1147,1147,1147,0
20241024,163100,746233399,1147,1147,1147,1147,0
20241024,163000,746233399,1147,1147,1147,1147,11127
20241024,162900,746233399,1147,1147,1147,1147,0
20241024,162800,746233399,1147,1147,1147,1147,0
20241024,162700,746233399,1147,1147,1147,1147,0
20241024,162600,746233399,1147,1147,1147,1147,0
20241024,162500,746233399,1147,1147,1147,1147,0
20241024,162400,746233399,1147,1147,1147,1147,0
20241024,162300,746233399,1147,1147,1147,1147,0
20241024,162200,746233399,1147,1147,1147,1147,0
20241024,162100,746233399,1147,1147,1147,1147,0
20241024,162000,746233399,1147,1147,1147,1147,0
20241024,161900,746233399,1147,1147,1147,1147,0
20241024,161800,746233399,1147,1147,1147,1147,0
20241024,161700,746233399,1147,1147,1147,1147,0
20241024,161600,746233399,1147,1147,1147,1147,0
20241024,161500,746233399,1147,1147,1147,1147,0
20241024,161400,746233399,1147,1147,1147,1147,0
20241024,161300,746233399,1147,1147,1147,1147,0
20241024,161200,746233399,1147,1147,1147,1147,0
20241024,161100,746233399,1147,1147,1147,1147,0
20241024,161000,746233399,1147,1147,1147,1147,0
20241024,160900,746233399,1147,1147,1147,1147,0
20241024,160800,746233399,1147,1147,1147,1147,0
20241024,160700,746233399,1147,1147,1147,1147,0
20241024,160600,746233399,1147,1147,1147,1147,0
20241024,160500,746233399,1147,1147,1147,1147,0
20241024,160400,746233399,1147,1147,1147,1147,0
20241024,160300,746233399,1147,1147,1147,1147,0
20241024,160200,746233399,1147,1147,1147,1147,0
20241024,160100,746233399,1147,1147,1147,1147,0
20241024,160000,746233399,1147,1147,1147,1147,11127
20241024,155900,746233399,1147,1147,1147,1147,0
20241024,155800,746233399,1147,1147,1147,1147,0
20241024,155700,746233399,1147,1147,1147,1147,0
20241024,155600,746233399,1147,1147,1147,1147,0
20241024,155500,746233399,1147,1147,1147,1147,0
20241024,155400,746233399,1147,1147,1147,1147,0
20241024,155300,746233399,1147,1147,1147,1147,0
20241024,155200,746233399,1147,1147,1147,1147,0
20241024,155100,746233399,1147,1147,1147,1147,0
20241024,155000,746233399,1147,1147,1147,1147,0
20241024,154900,746233399,1147,1147,1147,1147,0
20241024,154800,746233399,1147,1147,1147,1147,0
20241024,154700,746233399,1147,1147,1147,1147,0
20241024,154600,746233399,1147,1147,1147,1147,0
20241024,154500,746233399,1147,1147,1147,1147,0
20241024,154400,746233399,1147,1147,1147,1147,0
20241024,154300,746233399,1147,1147,1147,1147,0
20241024,154200,746233399,1147,1147,1147,1147,0
20241024,154100,746233399,1147,1147,1147,1147,0
20241024,154000,746233399,1147,1147,1147,1147,0
20241024,153900,746233399,1147,1147,1147,1147,0
20241024,153800,746233399,1147,1147,1147,1147,0
20241024,153700,746233399,1147,1147,1147,1147,0
20241024,153600,746233399,1147,1147,1147,1147,0
20241024,153500,746233399,1147,1147,1147,1147,0
20241024,153400,746233399,1147,1147,1147,1147,0
20241024,153300,746233399,1147,1147,1147,1147,0
20241024,153200,746233399,1147,1147,1147,1147,0
20241024,153100,746233399,1147,1147,1147,1147,0
20241024,153000,746233399,1147,1147,1147,1147,22254
20241024,152900,733470730,1150,1150,1150,1150,0
20241024,152800,733470730,1150,1150,1150,1150,0
20241024,152700,733470730,1150,1150,1150,1150,0
20241024,152600,733470730,1150,1150,1150,1150,0
20241024,152500,733470730,1150,1150,1150,1150,0
20241024,152400,733470730,1150,1150,1150,1150,0
20241024,152300,733470730,1150,1150,1150,1150,0
20241024,152200,733470730,1150,1150,1150,1150,0
20241024,152100,733470730,1150,1150,1150,1150,0
20241024,152000,733470730,1150,1150,1150,1150,0
20241024,151900,733470730,1150,1150,1150,1150,210
20241024,151800,733229230,1154,1150,1154,1150,4
20241024,151700,733224618,1149,1149,1149,1149,269
20241024,151600,732915537,1149,1156,1156,1149,1134
20241024,151500,731606183,1148,1157,1157,1146,11901
20241024,151400,717931493,1158,1158,1158,1158,0
20241024,151300,717931493,1158,1158,1158,1158,0
20241024,151200,717931493,1158,1158,1158,1158,0
20241024,151100,717931493,1158,1154,1158,1149,1047
20241024,151000,716723536,1154,1149,1154,1148,207
20241024,150900,716485680,1154,1149,1154,1148,4151
20241024,150800,711719254,1148,1151,1151,1148,4032
20241024,150700,707088267,1151,1153,1153,1151,22
20241024,150600,707062914,1154,1150,1154,1150,5329
20241024,150500,700934560,1151,1151,1151,1151,79
20241024,150400,700843631,1154,1151,1154,1150,590
20241024,150300,700165066,1154,1154,1154,1154,500
20241024,150200,699588066,1154,1154,1154,1154,10
20241024,150100,699576526,1154,1151,1154,1151,5
20241024,150000,699570768,1154,1154,1154,1154,0
20241024,145900,699570768,1154,1154,1154,1154,0
20241024,145800,699570768,1154,1152,1154,1150,557
20241024,145700,698928215,1155,1155,1155,1155,61
20241024,145600,698857760,1150,1153,1153,1150,7140
20241024,145500,690645786,1151,1153,1153,1151,200
20241024,145400,690415283,1153,1154,1154,1151,2712
20241024,145300,687293763,1157,1157,1157,1157,1
20241024,145200,687292606,1151,1152,1159,1151,368
20241024,145100,686868907,1153,1155,1155,1151,111
20241024,145000,686741112,1158,1158,1158,1158,10
20241024,144900,686729532,1151,1151,1151,1151,0
20241024,144800,686729532,1151,1159,1159,1151,11
20241024,144700,686716791,1159,1159,1159,1159,13
20241024,144600,686701724,1159,1159,1159,1159,10
20241024,144500,686690134,1159,1159,1159,1159,20
20241024,144400,686666954,1160,1160,1160,1160,0
20241024,144300,686666954,1160,1160,1160,1160,0
20241024,144200,686666954,1160,1154,1160,1154,436
20241024,144100,686163394,1154,1154,1154,1154,0
20241024,144000,686163394,1154,1150,1154,1150,502
20241024,143900,685586090,1154,1150,1154,1150,1312
20241024,143800,684077286,1150,1151,1154,1150,1920
20241024,143700,681867568,1154,1153,1154,1151,1705
20241024,143600,679903486,1154,1154,1154,1153,1840
20241024,143500,677781663,1154,1155,1155,1154,1866
20241024,143400,675627783,1156,1156,1156,1155,2612
20241024,143300,672610228,1156,1156,1156,1156,1000
20241024,143200,671454228,1157,1157,1157,1157,50
20241024,143100,671396378,1157,1157,1157,1157,8
20241024,143000,671387122,1157,1157,1157,1157,700
20241024,142900,670577222,1157,1157,1157,1157,1589
20241024,142800,668738749,1158,1158,1158,1158,100
20241024,142700,668622949,1157,1157,1157,1157,1
20241024,142600,668621792,1161,1161,1161,1161,0
20241024,142500,668621792,1161,1157,1161,1157,12
20241024,142400,668607864,1160,1160,1160,1160,550
20241024,142300,667969864,1157,1157,1157,1157,769
20241024,142200,667080131,1161,1157,1161,1157,2
20241024,142100,667077813,1160,1157,1160,1157,101
20241024,142000,666960953,1157,1158,1160,1157,893
20241024,141900,665927438,1158,1158,1158,1158,20
20241024,141800,665904278,1160,1160,1160,1160,0
20241024,141700,665904278,1160,1160,1160,1160,1862
20241024,141600,663744358,1160,1160,1160,1158,638
20241024,141500,663005528,1160,1160,1160,1160,10
20241024,141400,662993928,1161,1161,1161,1161,0
20241024,141300,662993928,1161,1161,1161,1161,0
20241024,141200,662993928,1161,1161,1161,1161,0
20241024,141100,662993928,1161,1161,1161,1161,0
20241024,141000,662993928,1161,1161,1161,1161,0
20241024,140900,662993928,1161,1158,1161,1158,40
20241024,140800,662947605,1158,1158,1158,1158,400
20241024,140700,662484405,1157,1157,1157,1157,5
20241024,140600,662478620,1157,1157,1157,1157,601
20241024,140500,661783263,1159,1159,1159,1159,874
20241024,140400,660770297,1162,1161,1162,1161,31
20241024,140300,660734276,1162,1162,1162,1162,40
20241024,140200,660687796,1159,1159,1159,1159,0
20241024,140100,660687796,1159,1159,1159,1159,5
20241024,140000,660682001,1159,1159,1159,1159,6
20241024,135900,660675047,1162,1162,1162,1162,8
20241024,135800,660665751,1162,1159,1162,1159,2
20241024,135700,660663430,1159,1159,1159,1159,400
20241024,135600,660199830,1162,1162,1162,1162,0
20241024,135500,660199830,1162,1162,1162,1162,0
20241024,135400,660199830,1162,1162,1162,1162,0
20241024,135300,660199830,1162,1162,1162,1162,561
20241024,135200,659547948,1162,1162,1162,1162,30
20241024,135100,659513088,1162,1159,1162,1159,4278
20241024,135000,654554826,1159,1159,1159,1159,0
20241024,134900,654554826,1159,1159,1159,1159,1595
20241024,134800,652706221,1159,1159,1159,1159,42
20241024,134700,652657543,1159,1159,1159,1159,10
20241024,134600,652645953,1155,1159,1159,1155,12
20241024,134500,652632053,1159,1159,1159,1159,143
20241024,134400,652466316,1155,1155,1155,1155,1000
20241024,134300,651311316,1155,1156,1156,1155,2230
20241024,134200,648735643,1159,1159,1159,1159,1020
20241024,134100,647553463,1160,1160,1160,1160,6
20241024,134000,647546503,1155,1162,1162,1155,483
20241024,133900,646988370,1158,1155,1162,1155,454
20241024,133800,646463118,1156,1159,1162,1156,62
20241024,133700,646391264,1159,1162,1162,1159,191
20241024,133600,646169622,1162,1162,1162,1162,20
20241024,133500,646146382,1162,1162,1162,1162,1
20241024,133400,646145220,1162,1159,1162,1155,10001
20241024,133300,634575340,1161,1161,1161,1161,0
20241024,133200,634575340,1161,1161,1161,1161,861
20241024,133100,633575719,1161,1161,1161,1161,0
20241024,133000,633575719,1161,1161,1161,1161,0
20241024,132900,633575719,1161,1161,1161,1161,0
20241024,132800,633575719,1161,1161,1161,1161,1
20241024,132700,633574558,1158,1157,1158,1157,4182
20241024,132600,628735302,1158,1162,1162,1158,122
20241024,132500,628593890,1162,1160,1162,1158,1188
20241024,132400,627215810,1160,1157,1160,1157,658
20241024,132300,626454414,1157,1157,1157,1157,33
20241024,132200,626416233,1155,1157,1157,1155,3417
20241024,132100,622466585,1157,1156,1157,1156,417
20241024,132000,621984416,1157,1158,1158,1157,2973
20241024,131900,618544606,1162,1158,1162,1158,2
20241024,131800,618542286,1157,1157,1157,1157,1156
20241024,131700,617204794,1158,1159,1159,1158,2113
20241024,131600,614756940,1163,1163,1163,1163,0
20241024,131500,614756940,1163,1159,1163,1158,201
20241024,131400,614524077,1159,1163,1163,1159,36
20241024,131300,614482309,1158,1158,1158,1158,1405
20241024,131200,612855319,1158,1158,1158,1158,953
20241024,131100,611751745,1159,1165,1165,1159,562
20241024,131000,611100315,1159,1160,1160,1159,103
20241024,130900,610980937,1165,1165,1165,1165,0
20241024,130800,610980937,1165,1165,1165,1165,2
20241024,130700,610978607,1166,1160,1167,1160,38
20241024,130600,610934398,1160,1160,1160,1160,138
20241024,130500,610774318,1159,1159,1159,1159,510
20241024,130400,610183228,1159,1158,1159,1158,254
20241024,130300,609888843,1159,1160,1160,1159,130
20241024,130200,609738143,1157,1159,1159,1157,3159
20241024,130100,606080464,1158,1158,1158,1158,0
20241024,130000,606080464,1158,1158,1158,1158,1
20241024,125900,606079306,1158,1158,1158,1158,214
20241024,125800,605831494,1157,1157,1157,1157,302
20241024,125700,605482080,1157,1163,1163,1157,14935
20241024,125600,588150597,1163,1163,1163,1163,338
20241024,125500,587757503,1163,1164,1164,1163,4814
20241024,125400,582156224,1165,1167,1167,1165,683
20241024,125300,581360429,1165,1165,1165,1165,30
20241024,125200,581325479,1165,1165,1165,1165,199
20241024,125100,581093644,1167,1167,1167,1167,100
20241024,125000,580976944,1167,1167,1167,1167,50
20241024,124900,580918594,1167,1167,1167,1167,100
20241024,124800,580801894,1167,1167,1167,1166,561
20241024,124700,580147318,1167,1168,1168,1165,281
20241024,124600,579819513,1168,1168,1168,1168,443
20241024,124500,579302089,1168,1168,1168,1168,10
20241024,124400,579290409,1168,1168,1168,1168,10
20241024,124300,579278729,1168,1165,1168,1165,11
20241024,124200,579265884,1167,1167,1167,1167,1174
20241024,124100,577895826,1165,1165,1165,1165,0
20241024,124000,577895826,1165,1166,1166,1165,1895
20241024,123900,575687715,1166,1166,1166,1166,4
20241024,123800,575683051,1166,1166,1166,1166,34
20241024,123700,575643407,1166,1166,1166,1166,10
20241024,123600,575631747,1166,1166,1166,1166,16
20241024,123500,575613091,1165,1165,1165,1165,0
20241024,123400,575613091,1165,1165,1165,1165,100
20241024,123300,575496591,1165,1165,1165,1165,306
20241024,123200,575140101,1165,1165,1167,1165,1132
20241024,123100,573820621,1165,1165,1165,1165,0
20241024,123000,573820621,1165,1166,1166,1165,4747
20241024,122900,568286502,1167,1168,1168,1167,2835
20241024,122800,564976615,1168,1169,1169,1168,193
20241024,122700,564751186,1169,1168,1169,1168,106
20241024,122600,564627278,1169,1169,1169,1169,39
20241024,122500,564581687,1169,1169,1169,1169,806
20241024,122400,563639473,1169,1170,1173,1169,1946
20241024,122300,561364019,1170,1171,1171,1170,425
20241024,122200,560866691,1173,1171,1173,1171,322
20241024,122100,560489627,1173,1171,1173,1171,2
20241024,122000,560487283,1170,1170,1173,1170,185
20241024,121900,560270803,1170,1170,1170,1170,1
20241024,121800,560269633,1174,1170,1174,1170,2
20241024,121700,560267289,1171,1171,1171,1171,100
20241024,121600,560150189,1174,1174,1174,1174,5
20241024,121500,560144319,1174,1174,1174,1174,205
20241024,121400,559903649,1174,1174,1174,1174,6
20241024,121300,559896605,1174,1174,1174,1174,1
20241024,121200,559895431,1172,1172,1174,1172,162
20241024,121100,559705561,1174,1174,1174,1174,100
20241024,121000,559588161,1174,1174,1174,1174,300
20241024,120900,559235961,1177,1177,1177,1177,0
20241024,120800,559235961,1177,1177,1177,1177,610
20241024,120700,558517991,1171,1171,1171,1171,0
20241024,120600,558517991,1171,1171,1171,1171,1884
20241024,120500,556311827,1171,1177,1177,1171,318
20241024,120400,555938843,1177,1175,1177,1175,2883
20241024,120300,552547993,1170,1170,1170,1170,778
20241024,120200,551637733,1172,1172,1172,1172,2
20241024,120100,551635389,1169,1171,1171,1169,1295
20241024,120000,550120770,1172,1172,1172,1172,0
20241024,115900,550120770,1172,1175,1175,1172,539
20241024,115800,549488173,1176,1176,1176,1176,0
20241024,115700,549488173,1176,1176,1176,1176,0
20241024,115600,549488173,1176,1176,1176,1176,0
20241024,115500,549488173,1176,1176,1176,1176,1
20241024,115400,549486997,1176,1176,1176,1176,3
20241024,115300,549483469,1176,1172,1176,1167,7244
20241024,115200,541006947,1175,1176,1176,1175,1087
20241024,115100,539729644,1176,1176,1176,1176,2035
20241024,115000,537336484,1176,1176,1177,1176,423
20241024,114900,536838926,1176,1176,1176,1176,100
20241024,114800,536721326,1181,1181,1181,1181,3
20241024,114700,536717783,1183,1183,1183,1183,0
20241024,114600,536717783,1183,1180,1184,1171,13179
20241024,114500,521170805,1180,1176,1180,1175,6206
20241024,114400,513856586,1175,1175,1176,1175,1136
20241024,114300,512520850,1176,1176,1176,1176,1118
20241024,114200,511206082,1175,1171,1175,1171,4554
20241024,114100,505859876,1171,1171,1171,1171,326
20241024,114000,505478130,1171,1169,1171,1169,440
20241024,113900,504963768,1169,1169,1169,1169,0
20241024,113800,504963768,1169,1170,1170,1169,1301
20241024,113700,503442898,1169,1171,1171,1169,5024
20241024,113600,497565056,1170,1166,1170,1166,5984
20241024,113500,490579599,1167,1163,1167,1163,640
20241024,113400,489834659,1163,1163,1163,1163,2568
20241024,113300,486848075,1168,1163,1168,1163,2
20241024,113200,486845744,1163,1165,1165,1163,3600
20241024,113100,482654973,1165,1165,1165,1165,556
20241024,113000,482007233,1168,1168,1168,1168,0
20241024,112900,482007233,1168,1168,1168,1166,1930
20241024,112800,479754828,1168,1168,1168,1168,200
20241024,112700,479521228,1173,1173,1173,1173,24
20241024,112600,479493076,1168,1173,1173,1168,1311
20241024,112500,477961727,1173,1173,1173,1173,0
20241024,112400,477961727,1173,1173,1173,1173,0
20241024,112300,477961727,1173,1173,1173,1173,0
20241024,112200,477961727,1173,1173,1173,1173,444
20241024,112100,477440915,1175,1175,1175,1175,0
20241024,112000,477440915,1175,1175,1175,1175,0
20241024,111900,477440915,1175,1168,1175,1168,27
20241024,111800,477409197,1175,1169,1175,1168,3003
20241024,111700,473900685,1169,1169,1169,1169,1588
20241024,111600,472044313,1176,1177,1177,1169,1003
20241024,111500,470870791,1170,1171,1177,1170,54
20241024,111400,470807554,1178,1174,1178,1171,602
20241024,111300,470101670,1176,1176,1176,1176,0
20241024,111200,470101670,1176,1176,1176,1176,215
20241024,111100,469848830,1176,1177,1177,1175,4252
20241024,111000,464850376,1179,1179,1179,1179,0
20241024,110900,464850376,1179,1179,1179,1179,0
20241024,110800,464850376,1179,1179,1179,1179,100
20241024,110700,464732476,1180,1180,1180,1180,1000
20241024,110600,463552476,1180,1178,1180,1178,3500
20241024,110500,459426169,1177,1177,1177,1175,301
20241024,110400,459072374,1175,1177,1177,1175,21
20241024,110300,459047697,1175,1179,1179,1175,4026
20241024,110200,454308147,1179,1179,1180,1179,1720
20241024,110100,452280241,1180,1178,1180,1177,584
20241024,110000,451592828,1179,1179,1179,1179,0
20241024,105900,451592828,1179,1179,1179,1179,1208
20241024,105800,450168596,1180,1179,1180,1179,520
20241024,105700,449555302,1179,1179,1179,1178,1026
20241024,105600,448345857,1179,1178,1179,1178,609
20241024,105500,447627856,1180,1175,1180,1175,5776
20241024,105400,440826015,1175,1175,1175,1175,0
20241024,105300,440826015,1175,1172,1175,1172,857
20241024,105200,439819538,1175,1175,1175,1172,36
20241024,105100,439777331,1172,1174,1175,1172,395
20241024,105000,439313790,1176,1174,1176,1173,876
20241024,104900,438286204,1173,1173,1173,1173,937
20241024,104800,437187103,1174,1173,1174,1172,1188
20241024,104700,435792663,1174,1174,1174,1174,0
20241024,104600,435792663,1174,1174,1174,1172,600
20241024,104500,435089056,1175,1175,1175,1175,211
20241024,104400,434841131,1176,1176,1176,1176,0
20241024,104300,434841131,1176,1176,1176,1176,0
20241024,104200,434841131,1176,1175,1176,1175,3004
20241024,104100,431311429,1170,1176,1176,1170,8183
20241024,104000,421701015,1178,1179,1179,1176,407
20241024,103900,421221469,1179,1179,1181,1178,4374
20241024,103800,416063368,1179,1179,1179,1177,360
20241024,103700,415639128,1179,1176,1179,1176,3088
20241024,103600,412005170,1179,1175,1179,1175,202
20241024,103500,411767016,1180,1181,1181,1180,307
20241024,103400,411404655,1181,1178,1182,1169,8074
20241024,103300,401874552,1178,1173,1178,1173,7971
20241024,103200,392506936,1173,1168,1173,1168,5043
20241024,103100,386611919,1168,1169,1169,1168,1449
20241024,103000,384918558,1169,1170,1170,1169,3535
20241024,102900,380783543,1173,1174,1174,1170,2330
20241024,102800,378057242,1171,1171,1173,1171,230
20241024,102700,377787852,1173,1173,1173,1173,0
20241024,102600,377787852,1173,1173,1173,1173,881
20241024,102500,376754439,1173,1170,1173,1170,1497
20241024,102400,375002946,1171,1171,1171,1171,917
20241024,102300,373929139,1175,1175,1175,1175,0
20241024,102200,373929139,1175,1172,1175,1171,546
20241024,102100,373288472,1172,1172,1172,1172,505
20241024,102000,372696612,1172,1172,1174,1172,60
20241024,101900,372626290,1172,1172,1174,1170,3436
20241024,101800,368603097,1176,1172,1176,1172,301
20241024,101700,368250321,1176,1172,1176,1171,2951
20241024,101600,364788691,1172,1172,1176,1172,996
20241024,101500,363621374,1175,1174,1175,1172,3879
20241024,101400,359074205,1175,1177,1177,1173,3041
20241024,101300,355502226,1176,1177,1178,1176,1137
20241024,101200,354164101,1178,1179,1179,1177,778
20241024,101100,353247440,1179,1179,1180,1179,1327
20241024,101000,351682285,1179,1174,1179,1174,2200
20241024,100900,349093131,1173,1174,1176,1173,1734
20241024,100800,347057414,1174,1177,1177,1174,3972
20241024,100700,342393686,1178,1178,1178,1174,1029
20241024,100600,341185609,1178,1178,1179,1178,930
20241024,100500,340090067,1179,1180,1180,1173,1510
20241024,100400,338311691,1181,1170,1181,1170,7884
20241024,100300,329034993,1180,1179,1180,1170,12252
20241024,100200,314593091,1180,1165,1183,1165,17858
20241024,100100,293587012,1164,1167,1167,1164,3
20241024,100000,293583517,1170,1170,1170,1168,204
20241024,095900,293345240,1170,1168,1172,1168,406
20241024,095800,292869775,1172,1165,1172,1165,8554
20241024,095700,282869877,1164,1165,1165,1164,52
20241024,095600,282809347,1166,1161,1166,1160,211
20241024,095500,282564037,1167,1160,1167,1160,116
20241024,095400,282429449,1160,1157,1160,1157,472
20241024,095300,281882908,1157,1157,1159,1156,1758
20241024,095200,279850151,1157,1159,1159,1157,130
20241024,095100,279699505,1162,1159,1165,1156,5353
20241024,095000,273502214,1158,1166,1166,1158,8248
20241024,094900,263929445,1166,1166,1166,1163,623
20241024,094800,263203907,1169,1167,1169,1166,615
20241024,094700,262485307,1169,1169,1169,1169,200
20241024,094600,262251507,1170,1170,1170,1170,1100
20241024,094500,260964507,1171,1170,1171,1170,10
20241024,094400,260952798,1171,1170,1171,1166,3291
20241024,094300,257103738,1170,1170,1171,1170,1065
20241024,094200,255857628,1170,1170,1170,1170,21
20241024,094100,255833058,1170,1170,1170,1170,2159
20241024,094000,253307028,1170,1170,1170,1170,3420
20241024,093900,249305628,1170,1170,1170,1170,500
20241024,093800,248720628,1170,1169,1170,1169,3000
20241024,093700,245211028,1166,1167,1169,1166,152
20241024,093600,245033345,1166,1165,1166,1165,1450
20241024,093500,243344009,1165,1165,1165,1165,2
20241024,093400,243341679,1165,1164,1166,1164,219
20241024,093300,243086716,1165,1167,1170,1165,2110
20241024,093200,240626303,1170,1168,1170,1166,3137
20241024,093100,236963785,1167,1169,1169,1163,5867
20241024,093000,230121184,1169,1177,1177,1169,6165
20241024,092900,222903365,1177,1178,1178,1177,1506
20241024,092800,221130639,1178,1182,1182,1177,1467
20241024,092700,219400650,1183,1176,1183,1176,10130
20241024,092600,207441718,1175,1174,1176,1169,2310
20241024,092500,204728409,1173,1169,1173,1169,9822
20241024,092400,193222601,1165,1164,1168,1164,3038
20241024,092300,189679210,1163,1164,1164,1163,1183
20241024,092200,188303180,1165,1170,1170,1165,790
20241024,092100,187382805,1170,1172,1172,1161,7804
20241024,092000,178291557,1174,1174,1174,1167,158
20241024,091900,178106685,1174,1171,1175,1171,1540
20241024,091800,176301464,1171,1177,1179,1165,4595
20241024,091700,170893106,1177,1160,1178,1160,12492
20241024,091600,156324794,1160,1159,1161,1157,6382
20241024,091500,148917776,1159,1155,1159,1155,407
20241024,091400,148446561,1155,1156,1156,1155,1300
20241024,091300,146945040,1158,1154,1158,1154,1036
20241024,091200,145749492,1154,1154,1161,1154,2785
20241024,091100,142535401,1155,1157,1161,1155,11135
20241024,091000,129665750,1157,1157,1162,1156,8413
20241024,090900,119935916,1157,1157,1163,1155,4710
20241024,090800,114479197,1163,1164,1164,1156,4465
20241024,090700,109309735,1159,1165,1165,1157,5318
20241024,090600,103140885,1165,1167,1167,1161,7639
20241024,090500,94271507,1161,1169,1169,1161,1880
20241024,090400,92088241,1169,1171,1171,1161,13178
20241024,090300,76751548,1175,1180,1180,1164,14726
20241024,090200,59519112,1181,1189,1190,1175,11386
20241024,090100,46089621,1185,1180,1190,1179,25403
20241024,090000,16042237,1182,1168,1182,1168,13646