KissMeData/072990/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195000,255079330,10240,10240,10240,10240,296
20241024,194900,255079330,10240,10240,10240,10240,0
20241024,194800,255079330,10240,10240,10240,10240,0
20241024,194700,255079330,10240,10240,10240,10240,0
20241024,194600,255079330,10240,10240,10240,10240,0
20241024,194500,255079330,10240,10240,10240,10240,0
20241024,194400,255079330,10240,10240,10240,10240,0
20241024,194300,255079330,10240,10240,10240,10240,0
20241024,194200,255079330,10240,10240,10240,10240,0
20241024,194100,255079330,10240,10240,10240,10240,0
20241024,194000,255079330,10240,10240,10240,10240,0
20241024,193900,255079330,10240,10240,10240,10240,0
20241024,193800,255079330,10240,10240,10240,10240,0
20241024,193700,255079330,10240,10240,10240,10240,0
20241024,193600,255079330,10240,10240,10240,10240,0
20241024,193500,255079330,10240,10240,10240,10240,0
20241024,193400,255079330,10240,10240,10240,10240,0
20241024,193300,255079330,10240,10240,10240,10240,0
20241024,193200,255079330,10240,10240,10240,10240,0
20241024,193100,255079330,10240,10240,10240,10240,0
20241024,193000,255079330,10240,10240,10240,10240,0
20241024,192900,255079330,10240,10240,10240,10240,0
20241024,192800,255079330,10240,10240,10240,10240,0
20241024,192700,255079330,10240,10240,10240,10240,0
20241024,192600,255079330,10240,10240,10240,10240,0
20241024,192500,255079330,10240,10240,10240,10240,0
20241024,192400,255079330,10240,10240,10240,10240,0
20241024,192300,255079330,10240,10240,10240,10240,0
20241024,192200,255079330,10240,10240,10240,10240,0
20241024,192100,255079330,10240,10240,10240,10240,0
20241024,192000,255079330,10240,10240,10240,10240,296
20241024,191900,255079330,10240,10240,10240,10240,0
20241024,191800,255079330,10240,10240,10240,10240,0
20241024,191700,255079330,10240,10240,10240,10240,0
20241024,191600,255079330,10240,10240,10240,10240,0
20241024,191500,255079330,10240,10240,10240,10240,0
20241024,191400,255079330,10240,10240,10240,10240,0
20241024,191300,255079330,10240,10240,10240,10240,0
20241024,191200,255079330,10240,10240,10240,10240,0
20241024,191100,255079330,10240,10240,10240,10240,0
20241024,191000,255079330,10240,10240,10240,10240,0
20241024,190900,255079330,10240,10240,10240,10240,0
20241024,190800,255079330,10240,10240,10240,10240,0
20241024,190700,255079330,10240,10240,10240,10240,0
20241024,190600,255079330,10240,10240,10240,10240,0
20241024,190500,255079330,10240,10240,10240,10240,0
20241024,190400,255079330,10240,10240,10240,10240,0
20241024,190300,255079330,10240,10240,10240,10240,0
20241024,190200,255079330,10240,10240,10240,10240,0
20241024,190100,255079330,10240,10240,10240,10240,0
20241024,190000,255079330,10240,10240,10240,10240,0
20241024,185900,255079330,10240,10240,10240,10240,0
20241024,185800,255079330,10240,10240,10240,10240,0
20241024,185700,255079330,10240,10240,10240,10240,0
20241024,185600,255079330,10240,10240,10240,10240,0
20241024,185500,255079330,10240,10240,10240,10240,0
20241024,185400,255079330,10240,10240,10240,10240,0
20241024,185300,255079330,10240,10240,10240,10240,0
20241024,185200,255079330,10240,10240,10240,10240,0
20241024,185100,255079330,10240,10240,10240,10240,0
20241024,185000,255079330,10240,10240,10240,10240,296
20241024,184900,255079330,10240,10240,10240,10240,0
20241024,184800,255079330,10240,10240,10240,10240,0
20241024,184700,255079330,10240,10240,10240,10240,0
20241024,184600,255079330,10240,10240,10240,10240,0
20241024,184500,255079330,10240,10240,10240,10240,0
20241024,184400,255079330,10240,10240,10240,10240,0
20241024,184300,255079330,10240,10240,10240,10240,0
20241024,184200,255079330,10240,10240,10240,10240,0
20241024,184100,255079330,10240,10240,10240,10240,0
20241024,184000,255079330,10240,10240,10240,10240,0
20241024,183900,255079330,10240,10240,10240,10240,0
20241024,183800,255079330,10240,10240,10240,10240,0
20241024,183700,255079330,10240,10240,10240,10240,0
20241024,183600,255079330,10240,10240,10240,10240,0
20241024,183500,255079330,10240,10240,10240,10240,0
20241024,183400,255079330,10240,10240,10240,10240,0
20241024,183300,255079330,10240,10240,10240,10240,0
20241024,183200,255079330,10240,10240,10240,10240,0
20241024,183100,255079330,10240,10240,10240,10240,0
20241024,183000,255079330,10240,10240,10240,10240,0
20241024,182900,255079330,10240,10240,10240,10240,0
20241024,182800,255079330,10240,10240,10240,10240,0
20241024,182700,255079330,10240,10240,10240,10240,0
20241024,182600,255079330,10240,10240,10240,10240,0
20241024,182500,255079330,10240,10240,10240,10240,0
20241024,182400,255079330,10240,10240,10240,10240,0
20241024,182300,255079330,10240,10240,10240,10240,0
20241024,182200,255079330,10240,10240,10240,10240,0
20241024,182100,255079330,10240,10240,10240,10240,0
20241024,182000,255079330,10240,10240,10240,10240,296
20241024,181900,255079330,10240,10240,10240,10240,0
20241024,181800,255079330,10240,10240,10240,10240,0
20241024,181700,255079330,10240,10240,10240,10240,0
20241024,181600,255079330,10240,10240,10240,10240,0
20241024,181500,255079330,10240,10240,10240,10240,0
20241024,181400,255079330,10240,10240,10240,10240,0
20241024,181300,255079330,10240,10240,10240,10240,0
20241024,181200,255079330,10240,10240,10240,10240,0
20241024,181100,255079330,10240,10240,10240,10240,0
20241024,181000,255079330,10240,10240,10240,10240,0
20241024,180900,255079330,10240,10240,10240,10240,0
20241024,180800,255079330,10240,10240,10240,10240,0
20241024,180700,255079330,10240,10240,10240,10240,0
20241024,180600,255079330,10240,10240,10240,10240,0
20241024,180500,255079330,10240,10240,10240,10240,0
20241024,180400,255079330,10240,10240,10240,10240,0
20241024,180300,255079330,10240,10240,10240,10240,0
20241024,180200,255079330,10240,10240,10240,10240,0
20241024,180100,255079330,10240,10240,10240,10240,0
20241024,180000,255079330,10240,10240,10240,10240,0
20241024,175900,255079330,10240,10240,10240,10240,0
20241024,175800,255079330,10240,10240,10240,10240,0
20241024,175700,255079330,10240,10240,10240,10240,0
20241024,175600,255079330,10240,10240,10240,10240,0
20241024,175500,255079330,10240,10240,10240,10240,0
20241024,175400,255079330,10240,10240,10240,10240,0
20241024,175300,255079330,10240,10240,10240,10240,0
20241024,175200,255079330,10240,10240,10240,10240,0
20241024,175100,255079330,10240,10240,10240,10240,0
20241024,175000,255079330,10240,10240,10240,10240,296
20241024,174900,255079330,10240,10240,10240,10240,0
20241024,174800,255079330,10240,10240,10240,10240,0
20241024,174700,255079330,10240,10240,10240,10240,0
20241024,174600,255079330,10240,10240,10240,10240,0
20241024,174500,255079330,10240,10240,10240,10240,0
20241024,174400,255079330,10240,10240,10240,10240,0
20241024,174300,255079330,10240,10240,10240,10240,0
20241024,174200,255079330,10240,10240,10240,10240,0
20241024,174100,255079330,10240,10240,10240,10240,0
20241024,174000,255079330,10240,10240,10240,10240,0
20241024,173900,255079330,10240,10240,10240,10240,0
20241024,173800,255079330,10240,10240,10240,10240,0
20241024,173700,255079330,10240,10240,10240,10240,0
20241024,173600,255079330,10240,10240,10240,10240,0
20241024,173500,255079330,10240,10240,10240,10240,0
20241024,173400,255079330,10240,10240,10240,10240,0
20241024,173300,255079330,10240,10240,10240,10240,0
20241024,173200,255079330,10240,10240,10240,10240,0
20241024,173100,255079330,10240,10240,10240,10240,0
20241024,173000,255079330,10240,10240,10240,10240,0
20241024,172900,255079330,10240,10240,10240,10240,0
20241024,172800,255079330,10240,10240,10240,10240,0
20241024,172700,255079330,10240,10240,10240,10240,0
20241024,172600,255079330,10240,10240,10240,10240,0
20241024,172500,255079330,10240,10240,10240,10240,0
20241024,172400,255079330,10240,10240,10240,10240,0
20241024,172300,255079330,10240,10240,10240,10240,0
20241024,172200,255079330,10240,10240,10240,10240,0
20241024,172100,255079330,10240,10240,10240,10240,0
20241024,172000,255079330,10240,10240,10240,10240,296
20241024,171900,255079330,10240,10240,10240,10240,0
20241024,171800,255079330,10240,10240,10240,10240,0
20241024,171700,255079330,10240,10240,10240,10240,0
20241024,171600,255079330,10240,10240,10240,10240,0
20241024,171500,255079330,10240,10240,10240,10240,0
20241024,171400,255079330,10240,10240,10240,10240,0
20241024,171300,255079330,10240,10240,10240,10240,0
20241024,171200,255079330,10240,10240,10240,10240,0
20241024,171100,255079330,10240,10240,10240,10240,0
20241024,171000,255079330,10240,10240,10240,10240,0
20241024,170900,255079330,10240,10240,10240,10240,0
20241024,170800,255079330,10240,10240,10240,10240,0
20241024,170700,255079330,10240,10240,10240,10240,0
20241024,170600,255079330,10240,10240,10240,10240,0
20241024,170500,255079330,10240,10240,10240,10240,0
20241024,170400,255079330,10240,10240,10240,10240,0
20241024,170300,255079330,10240,10240,10240,10240,0
20241024,170200,255079330,10240,10240,10240,10240,0
20241024,170100,255079330,10240,10240,10240,10240,0
20241024,170000,255079330,10240,10240,10240,10240,0
20241024,165900,255079330,10240,10240,10240,10240,0
20241024,165800,255079330,10240,10240,10240,10240,0
20241024,165700,255079330,10240,10240,10240,10240,0
20241024,165600,255079330,10240,10240,10240,10240,0
20241024,165500,255079330,10240,10240,10240,10240,0
20241024,165400,255079330,10240,10240,10240,10240,0
20241024,165300,255079330,10240,10240,10240,10240,0
20241024,165200,255079330,10240,10240,10240,10240,0
20241024,165100,255079330,10240,10240,10240,10240,0
20241024,165000,255079330,10240,10240,10240,10240,296
20241024,164900,255079330,10240,10240,10240,10240,0
20241024,164800,255079330,10240,10240,10240,10240,0
20241024,164700,255079330,10240,10240,10240,10240,0
20241024,164600,255079330,10240,10240,10240,10240,0
20241024,164500,255079330,10240,10240,10240,10240,0
20241024,164400,255079330,10240,10240,10240,10240,0
20241024,164300,255079330,10240,10240,10240,10240,0
20241024,164200,255079330,10240,10240,10240,10240,0
20241024,164100,255079330,10240,10240,10240,10240,0
20241024,164000,255079330,10240,10240,10240,10240,0
20241024,163900,255079330,10240,10240,10240,10240,0
20241024,163800,255079330,10240,10240,10240,10240,0
20241024,163700,255079330,10240,10240,10240,10240,0
20241024,163600,255079330,10240,10240,10240,10240,0
20241024,163500,255079330,10240,10240,10240,10240,0
20241024,163400,255079330,10240,10240,10240,10240,0
20241024,163300,255079330,10240,10240,10240,10240,0
20241024,163200,255079330,10240,10240,10240,10240,0
20241024,163100,255079330,10240,10240,10240,10240,0
20241024,163000,255079330,10240,10240,10240,10240,0
20241024,162900,255079330,10240,10240,10240,10240,0
20241024,162800,255079330,10240,10240,10240,10240,0
20241024,162700,255079330,10240,10240,10240,10240,0
20241024,162600,255079330,10240,10240,10240,10240,0
20241024,162500,255079330,10240,10240,10240,10240,0
20241024,162400,255079330,10240,10240,10240,10240,0
20241024,162300,255079330,10240,10240,10240,10240,0
20241024,162200,255079330,10240,10240,10240,10240,0
20241024,162100,255079330,10240,10240,10240,10240,0
20241024,162000,255079330,10240,10240,10240,10240,296
20241024,161900,255079330,10240,10240,10240,10240,0
20241024,161800,255079330,10240,10240,10240,10240,0
20241024,161700,255079330,10240,10240,10240,10240,0
20241024,161600,255079330,10240,10240,10240,10240,0
20241024,161500,255079330,10240,10240,10240,10240,0
20241024,161400,255079330,10240,10240,10240,10240,0
20241024,161300,255079330,10240,10240,10240,10240,0
20241024,161200,255079330,10240,10240,10240,10240,0
20241024,161100,255079330,10240,10240,10240,10240,0
20241024,161000,255079330,10240,10240,10240,10240,0
20241024,160900,255079330,10240,10240,10240,10240,0
20241024,160800,255079330,10240,10240,10240,10240,0
20241024,160700,255079330,10240,10240,10240,10240,0
20241024,160600,255079330,10240,10240,10240,10240,0
20241024,160500,255079330,10240,10240,10240,10240,0
20241024,160400,255079330,10240,10240,10240,10240,0
20241024,160300,255079330,10240,10240,10240,10240,0
20241024,160200,255079330,10240,10240,10240,10240,0
20241024,160100,255079330,10240,10240,10240,10240,0
20241024,160000,255079330,10240,10240,10240,10240,0
20241024,155900,255079330,10240,10240,10240,10240,0
20241024,155800,255079330,10240,10240,10240,10240,0
20241024,155700,255079330,10240,10240,10240,10240,0
20241024,155600,255079330,10240,10240,10240,10240,0
20241024,155500,255079330,10240,10240,10240,10240,0
20241024,155400,255079330,10240,10240,10240,10240,0
20241024,155300,255079330,10240,10240,10240,10240,0
20241024,155200,255079330,10240,10240,10240,10240,0
20241024,155100,255079330,10240,10240,10240,10240,0
20241024,155000,255079330,10240,10240,10240,10240,296
20241024,154900,255079330,10240,10240,10240,10240,0
20241024,154800,255079330,10240,10240,10240,10240,0
20241024,154700,255079330,10240,10240,10240,10240,0
20241024,154600,255079330,10240,10240,10240,10240,0
20241024,154500,255079330,10240,10240,10240,10240,0
20241024,154400,255079330,10240,10240,10240,10240,0
20241024,154300,255079330,10240,10240,10240,10240,0
20241024,154200,255079330,10240,10240,10240,10240,0
20241024,154100,255079330,10240,10240,10240,10240,0
20241024,154000,255079330,10240,10240,10240,10240,0
20241024,153900,255079330,10240,10240,10240,10240,0
20241024,153800,255079330,10240,10240,10240,10240,0
20241024,153700,255079330,10240,10240,10240,10240,0
20241024,153600,255079330,10240,10240,10240,10240,0
20241024,153500,255079330,10240,10240,10240,10240,0
20241024,153400,255079330,10240,10240,10240,10240,0
20241024,153300,255079330,10240,10240,10240,10240,0
20241024,153200,255079330,10240,10240,10240,10240,0
20241024,153100,255079330,10240,10240,10240,10240,0
20241024,153000,255079330,10240,10240,10240,10240,296
20241024,152900,252048290,10320,10320,10320,10320,0
20241024,152800,252048290,10320,10320,10320,10320,0
20241024,152700,252048290,10320,10320,10320,10320,0
20241024,152600,252048290,10320,10320,10320,10320,0
20241024,152500,252048290,10320,10320,10320,10320,0
20241024,152400,252048290,10320,10320,10320,10320,0
20241024,152300,252048290,10320,10320,10320,10320,0
20241024,152200,252048290,10320,10320,10320,10320,0
20241024,152100,252048290,10320,10320,10320,10320,0
20241024,152000,252048290,10320,10320,10320,10320,0
20241024,151900,252048290,10320,10320,10320,10320,11
20241024,151800,251934770,10270,10270,10270,10270,0
20241024,151700,251934770,10270,10270,10270,10270,6
20241024,151600,251873150,10260,10260,10260,10260,27
20241024,151500,251596130,10250,10230,10250,10230,119
20241024,151400,250378400,10230,10270,10270,10230,3
20241024,151300,250347630,10260,10260,10260,10260,0
20241024,151200,250347630,10260,10260,10260,10260,10
20241024,151100,250245030,10280,10280,10280,10280,0
20241024,151000,250245030,10280,10280,10280,10280,0
20241024,150900,250245030,10280,10280,10280,10280,0
20241024,150800,250245030,10280,10280,10280,10280,0
20241024,150700,250245030,10280,10280,10280,10280,0
20241024,150600,250245030,10280,10280,10280,10280,116
20241024,150500,249052550,10330,10280,10330,10210,507
20241024,150400,243867710,10340,10340,10340,10340,0
20241024,150300,243867710,10340,10340,10340,10340,9
20241024,150200,243774650,10340,10340,10340,10340,0
20241024,150100,243774650,10340,10340,10340,10340,0
20241024,150000,243774650,10340,10330,10340,10280,54
20241024,145900,243217740,10350,10340,10350,10340,80
20241024,145800,242390350,10330,10330,10330,10330,14
20241024,145700,242245730,10330,10280,10330,10280,31
20241024,145600,241925880,10320,10320,10320,10320,491
20241024,145500,236858760,10330,10320,10330,10320,54
20241024,145400,236301050,10320,10290,10330,10290,64
20241024,145300,235640360,10280,10270,10280,10270,23
20241024,145200,235404030,10280,10220,10280,10220,831
20241024,145100,226868200,10210,10190,10210,10190,37
20241024,145000,226490840,10190,10190,10190,10190,11
20241024,144900,226378750,10190,10190,10190,10190,0
20241024,144800,226378750,10190,10190,10190,10190,0
20241024,144700,226378750,10190,10210,10210,10190,500
20241024,144600,221278740,10210,10210,10210,10210,0
20241024,144500,221278740,10210,10210,10210,10210,32
20241024,144400,220952020,10200,10200,10200,10200,20
20241024,144300,220748020,10200,10200,10200,10200,10
20241024,144200,220646020,10200,10200,10200,10200,10
20241024,144100,220544020,10200,10200,10200,10200,20
20241024,144000,220340020,10200,10200,10200,10200,27
20241024,143900,220064620,10200,10200,10200,10200,21
20241024,143800,219850420,10200,10200,10200,10200,20
20241024,143700,219646420,10200,10200,10200,10200,10
20241024,143600,219544420,10200,10200,10200,10200,20
20241024,143500,219340420,10200,10210,10210,10200,500
20241024,143400,214240220,10210,10210,10210,10210,20
20241024,143300,214036020,10210,10210,10210,10210,10
20241024,143200,213933920,10210,10210,10210,10210,10
20241024,143100,213831820,10210,10210,10210,10210,20
20241024,143000,213627620,10210,10210,10210,10210,10
20241024,142900,213525520,10210,10210,10210,10210,20
20241024,142800,213321320,10210,10210,10210,10210,10
20241024,142700,213219220,10210,10210,10210,10210,10
20241024,142600,213117120,10210,10210,10210,10210,20
20241024,142500,212912920,10210,10210,10210,10210,10
20241024,142400,212810820,10210,10210,10210,10210,10
20241024,142300,212708720,10210,10210,10210,10210,20
20241024,142200,212504520,10210,10210,10210,10210,10
20241024,142100,212402420,10210,10210,10210,10210,20
20241024,142000,212198220,10210,10210,10210,10210,10
20241024,141900,212096120,10210,10210,10210,10210,10
20241024,141800,211994020,10210,10210,10210,10210,20
20241024,141700,211789820,10210,10210,10210,10210,10
20241024,141600,211687720,10210,10210,10210,10210,10
20241024,141500,211585620,10220,10210,10220,10210,20
20241024,141400,211381320,10210,10210,10210,10210,10
20241024,141300,211279220,10210,10210,10210,10210,20
20241024,141200,211075020,10210,10190,10210,10190,33
20241024,141100,210738420,10190,10190,10190,10190,20
20241024,141000,210534620,10200,10190,10200,10190,432
20241024,140900,206128830,10200,10200,10200,10200,53
20241024,140800,205588230,10200,10200,10210,10200,320
20241024,140700,202323130,10210,10210,10210,10210,10
20241024,140600,202221030,10200,10200,10200,10200,10
20241024,140500,202119030,10200,10200,10200,10200,582
20241024,140400,196182630,10200,10200,10200,10200,30
20241024,140300,195876630,10200,10200,10200,10200,20
20241024,140200,195672630,10200,10200,10200,10200,10
20241024,140100,195570630,10200,10200,10200,10200,10
20241024,140000,195468630,10200,10200,10200,10200,10
20241024,135900,195366630,10220,10220,10220,10220,0
20241024,135800,195366630,10220,10200,10220,10200,80
20241024,135700,194549930,10200,10200,10200,10200,10
20241024,135600,194447930,10200,10200,10200,10200,10
20241024,135500,194345930,10200,10200,10200,10200,20
20241024,135400,194141930,10200,10200,10200,10200,10
20241024,135300,194039930,10200,10200,10200,10200,10
20241024,135200,193937930,10200,10200,10200,10200,20
20241024,135100,193733930,10200,10200,10200,10200,10
20241024,135000,193631930,10200,10200,10200,10200,21
20241024,134900,193417730,10200,10200,10200,10200,17
20241024,134800,193244330,10200,10200,10200,10200,10
20241024,134700,193142330,10200,10200,10200,10200,20
20241024,134600,192938330,10200,10200,10200,10200,10
20241024,134500,192836330,10200,10200,10200,10200,20
20241024,134400,192632330,10200,10200,10200,10200,10
20241024,134300,192530330,10200,10200,10200,10200,10
20241024,134200,192428330,10210,10210,10210,10210,11
20241024,134100,192316020,10210,10210,10210,10210,10
20241024,134000,192213920,10210,10210,10210,10210,20
20241024,133900,192009720,10210,10210,10210,10210,10
20241024,133800,191907620,10210,10210,10210,10210,10
20241024,133700,191805520,10210,10210,10210,10210,20
20241024,133600,191601320,10210,10210,10210,10210,10
20241024,133500,191499220,10210,10210,10210,10210,10
20241024,133400,191397120,10210,10210,10210,10210,20
20241024,133300,191192920,10210,10210,10210,10210,10
20241024,133200,191090820,10210,10210,10210,10210,20
20241024,133100,190886620,10210,10210,10210,10210,10
20241024,133000,190784520,10210,10210,10210,10210,10
20241024,132900,190682420,10210,10210,10210,10210,20
20241024,132800,190478220,10210,10210,10210,10210,10
20241024,132700,190376120,10210,10210,10210,10210,20
20241024,132600,190171920,10210,10210,10210,10210,10
20241024,132500,190069820,10220,10210,10220,10210,50
20241024,132400,189559220,10210,10210,10210,10210,20
20241024,132300,189355020,10210,10210,10210,10210,10
20241024,132200,189252920,10210,10210,10210,10210,10
20241024,132100,189150820,10210,10210,10210,10210,20
20241024,132000,188946620,10210,10210,10210,10210,10
20241024,131900,188844520,10210,10210,10210,10210,20
20241024,131800,188640320,10210,10210,10210,10210,10
20241024,131700,188538220,10210,10210,10210,10210,10
20241024,131600,188436120,10210,10210,10210,10210,20
20241024,131500,188231920,10210,10210,10210,10210,10
20241024,131400,188129820,10210,10210,10210,10210,20
20241024,131300,187925620,10210,10210,10210,10210,10
20241024,131200,187823520,10210,10210,10210,10210,10
20241024,131100,187721420,10210,10200,10210,10200,30
20241024,131000,187415220,10200,10200,10200,10200,10
20241024,130900,187313220,10200,10200,10200,10200,20
20241024,130800,187109220,10200,10200,10200,10200,10
20241024,130700,187007220,10200,10200,10200,10200,10
20241024,130600,186905220,10200,10200,10200,10200,10
20241024,130500,186803220,10210,10200,10210,10200,20
20241024,130400,186599120,10200,10200,10200,10200,10
20241024,130300,186497120,10210,10200,10210,10200,21
20241024,130200,186282810,10200,10200,10200,10200,10
20241024,130100,186180810,10200,10200,10200,10200,20
20241024,130000,185976810,10200,10200,10200,10200,10
20241024,125900,185874810,10200,10200,10200,10200,10
20241024,125800,185772810,10200,10200,10200,10200,35
20241024,125700,185415810,10200,10200,10200,10200,10
20241024,125600,185313810,10200,10200,10200,10200,20
20241024,125500,185109810,10200,10200,10200,10200,10
20241024,125400,185007810,10200,10200,10200,10200,0
20241024,125300,185007810,10200,10180,10200,10180,18
20241024,125200,184824480,10180,10180,10180,10180,10
20241024,125100,184722680,10180,10180,10180,10180,20
20241024,125000,184519080,10180,10180,10180,10180,10
20241024,124900,184417280,10180,10180,10180,10180,10
20241024,124800,184315480,10180,10180,10180,10180,20
20241024,124700,184111880,10180,10180,10180,10180,10
20241024,124600,184010080,10180,10180,10180,10180,10
20241024,124500,183908280,10180,10180,10190,10180,23
20241024,124400,183674110,10180,10180,10180,10180,10
20241024,124300,183572310,10180,10180,10180,10180,20
20241024,124200,183368710,10180,10180,10180,10180,10
20241024,124100,183266910,10180,10180,10180,10180,10
20241024,124000,183165110,10180,10190,10190,10180,89
20241024,123900,182258300,10190,10190,10190,10190,70
20241024,123800,181545000,10190,10190,10190,10190,20
20241024,123700,181341200,10190,10190,10190,10190,10
20241024,123600,181239300,10190,10200,10200,10190,112
20241024,123500,180097000,10210,10220,10220,10210,578
20241024,123400,174190380,10230,10230,10230,10230,55
20241024,123300,173627730,10230,10230,10230,10230,20
20241024,123200,173423130,10220,10220,10220,10220,20
20241024,123100,173218730,10220,10220,10220,10220,10
20241024,123000,173116530,10220,10220,10220,10220,20
20241024,122900,172912130,10220,10220,10220,10220,10
20241024,122800,172809930,10220,10220,10220,10220,10
20241024,122700,172707730,10220,10220,10220,10220,20
20241024,122600,172503330,10220,10220,10220,10220,10
20241024,122500,172401130,10220,10220,10220,10220,20
20241024,122400,172196730,10220,10220,10220,10220,10
20241024,122300,172094530,10220,10220,10220,10220,10
20241024,122200,171992330,10220,10210,10220,10210,30
20241024,122100,171685830,10210,10210,10210,10210,10
20241024,122000,171583730,10210,10210,10220,10210,22
20241024,121900,171359090,10210,10210,10210,10210,22
20241024,121800,171134470,10210,10210,10210,10210,21
20241024,121700,170920060,10200,10200,10200,10200,20
20241024,121600,170716060,10200,10200,10200,10200,10
20241024,121500,170614060,10200,10200,10200,10200,26
20241024,121400,170348860,10200,10200,10200,10200,30
20241024,121300,170042860,10190,10190,10190,10190,38
20241024,121200,169655640,10190,10190,10190,10190,20
20241024,121100,169451840,10190,10190,10190,10190,545
20241024,121000,163898290,10190,10190,10190,10190,10
20241024,120900,163796390,10200,10190,10200,10190,20
20241024,120800,163592490,10190,10190,10190,10190,25
20241024,120700,163337740,10200,10200,10200,10200,0
20241024,120600,163337740,10200,10200,10200,10200,1000
20241024,120500,153137740,10200,10200,10200,10200,0
20241024,120400,153137740,10200,10220,10240,10200,2030
20241024,120300,132413320,10220,10220,10220,10220,10
20241024,120200,132311120,10220,10220,10220,10220,20
20241024,120100,132106720,10220,10220,10220,10220,10
20241024,120000,132004520,10230,10230,10230,10230,1
20241024,115900,131994290,10220,10220,10230,10220,29
20241024,115800,131697820,10230,10230,10230,10230,0
20241024,115700,131697820,10230,10230,10230,10230,10
20241024,115600,131595520,10230,10220,10230,10220,30
20241024,115500,131288720,10240,10240,10240,10240,0
20241024,115400,131288720,10240,10240,10240,10240,10
20241024,115300,131186320,10280,10280,10280,10280,0
20241024,115200,131186320,10280,10280,10280,10280,0
20241024,115100,131186320,10280,10230,10280,10230,55
20241024,115000,130622370,10230,10230,10230,10230,20
20241024,114900,130417770,10230,10230,10230,10230,10
20241024,114800,130315470,10230,10220,10230,10220,20
20241024,114700,130110970,10220,10210,10220,10210,20
20241024,114600,129906670,10220,10220,10220,10220,10
20241024,114500,129804470,10220,10220,10220,10220,10
20241024,114400,129702270,10220,10220,10220,10220,10
20241024,114300,129600070,10220,10220,10220,10220,20
20241024,114200,129395670,10220,10220,10220,10220,10
20241024,114100,129293470,10220,10220,10220,10220,20
20241024,114000,129089070,10220,10220,10220,10220,10
20241024,113900,128986870,10220,10220,10220,10220,10
20241024,113800,128884670,10220,10220,10220,10220,20
20241024,113700,128680270,10220,10220,10220,10220,224
20241024,113600,126390990,10220,10220,10220,10220,20
20241024,113500,126186590,10230,10230,10230,10230,0
20241024,113400,126186590,10230,10230,10230,10230,30
20241024,113300,125879690,10230,10230,10230,10230,20
20241024,113200,125675090,10230,10230,10230,10230,10
20241024,113100,125572790,10230,10230,10230,10230,64
20241024,113000,124918070,10260,10230,10260,10230,31
20241024,112900,124600610,10230,10230,10230,10230,10
20241024,112800,124498310,10230,10230,10230,10230,10
20241024,112700,124396010,10240,10230,10240,10230,20
20241024,112600,124191310,10230,10230,10230,10230,10
20241024,112500,124089010,10240,10240,10240,10240,21
20241024,112400,123873970,10230,10230,10230,10230,11
20241024,112300,123761440,10230,10230,10230,10230,10
20241024,112200,123659140,10240,10240,10240,10240,10
20241024,112100,123556740,10240,10240,10240,10230,40
20241024,112000,123147330,10240,10230,10240,10230,22
20241024,111900,122922160,10230,10230,10230,10230,10
20241024,111800,122819860,10230,10230,10230,10230,21
20241024,111700,122605030,10230,10230,10230,10230,11
20241024,111600,122492500,10230,10230,10230,10230,10
20241024,111500,122390200,10230,10230,10230,10230,21
20241024,111400,122175370,10230,10230,10230,10230,11
20241024,111300,122062840,10230,10230,10230,10230,21
20241024,111200,121848010,10230,10230,10230,10230,10
20241024,111100,121745710,10250,10250,10250,10250,0
20241024,111000,121745710,10250,10250,10250,10250,62
20241024,110900,121110210,10260,10260,10260,10260,21
20241024,110800,120894750,10260,10260,10260,10260,11
20241024,110700,120781890,10250,10260,10260,10250,20
20241024,110600,120576790,10260,10260,10260,10260,9
20241024,110500,120484450,10260,10250,10260,10250,22
20241024,110400,120258830,10250,10250,10250,10250,11
20241024,110300,120146080,10250,10250,10250,10250,10
20241024,110200,120043580,10250,10250,10250,10250,11
20241024,110100,119930830,10260,10260,10260,10260,21
20241024,110000,119715370,10260,10260,10260,10260,11
20241024,105900,119602510,10260,10250,10260,10250,515
20241024,105800,114318710,10250,10250,10250,10250,11
20241024,105700,114205960,10250,10260,10260,10250,15
20241024,105600,114052160,10260,10260,10260,10260,10
20241024,105500,113949560,10260,10260,10260,10260,11
20241024,105400,113836700,10260,10260,10260,10260,21
20241024,105300,113621240,10260,10260,10260,10260,10
20241024,105200,113518640,10260,10260,10260,10260,51
20241024,105100,112995380,10260,10260,10260,10260,11
20241024,105000,112882520,10260,10260,10260,10260,10
20241024,104900,112779920,10260,10260,10260,10260,21
20241024,104800,112564460,10270,10260,10270,10260,16
20241024,104700,112400250,10260,10260,10260,10260,21
20241024,104600,112184790,10260,10260,10260,10260,10
20241024,104500,112082190,10260,10260,10260,10260,23
20241024,104400,111846210,10250,10250,10250,10250,0
20241024,104300,111846210,10250,10250,10250,10250,9
20241024,104200,111753960,10250,10250,10250,10250,10
20241024,104100,111651460,10270,10250,10270,10250,21
20241024,104000,111436080,10250,10250,10250,10250,19
20241024,103900,111241330,10230,10220,10230,10220,15
20241024,103800,111087940,10220,10220,10230,10220,766
20241024,103700,103254040,10230,10230,10230,10230,3
20241024,103600,103223350,10230,10230,10230,10230,19
20241024,103500,103028980,10240,10250,10250,10240,1154
20241024,103400,91203480,10260,10260,10260,10260,10
20241024,103300,91100880,10260,10260,10260,10260,9
20241024,103200,91008540,10260,10260,10260,10260,10
20241024,103100,90905940,10270,10260,10270,10260,29
20241024,103000,90608340,10260,10260,10260,10260,9
20241024,102900,90516000,10270,10260,10270,10260,10
20241024,102800,90413390,10260,10260,10260,10260,10
20241024,102700,90310790,10260,10260,10260,10260,9
20241024,102600,90218450,10270,10260,10270,10260,29
20241024,102500,89920810,10260,10260,10260,10260,10
20241024,102400,89818210,10260,10260,10260,10260,9
20241024,102300,89725870,10260,10260,10260,10260,19
20241024,102200,89530930,10260,10260,10260,10260,10
20241024,102100,89428330,10260,10260,10260,10260,19
20241024,102000,89233390,10260,10250,10260,10250,19
20241024,101900,89038540,10250,10250,10250,10250,10
20241024,101800,88936040,10250,10250,10250,10250,9
20241024,101700,88843790,10260,10260,10260,10260,33
20241024,101600,88505210,10250,10260,10260,10250,18
20241024,101500,88320630,10250,10240,10250,10240,1091
20241024,101400,77139350,10220,10260,10260,10220,1005
20241024,101300,66838470,10270,10270,10270,10270,1102
20241024,101200,55520930,10280,10280,10280,10280,114
20241024,101100,54349010,10290,10300,10300,10290,309
20241024,101000,51167400,10300,10300,10300,10300,129
20241024,100900,49838700,10300,10300,10300,10300,40
20241024,100800,49426700,10300,10310,10310,10300,134
20241024,100700,48046160,10310,10310,10310,10310,9
20241024,100600,47953370,10310,10310,10310,10310,10
20241024,100500,47850270,10310,10310,10310,10310,19
20241024,100400,47654380,10310,10310,10310,10310,9
20241024,100300,47561590,10310,10310,10310,10310,19
20241024,100200,47365700,10310,10310,10310,10310,10
20241024,100100,47262600,10310,10310,10310,10310,9
20241024,100000,47169810,10330,10300,10330,10300,55
20241024,095900,46601930,10300,10300,10300,10300,10
20241024,095800,46498930,10300,10300,10300,10300,9
20241024,095700,46406230,10300,10310,10310,10300,510
20241024,095600,41152160,10320,10330,10330,10320,1090
20241024,095500,29902910,10330,10330,10330,10330,19
20241024,095400,29706640,10330,10330,10330,10330,9
20241024,095300,29613670,10340,10330,10350,10330,25
20241024,095200,29355180,10330,10330,10330,10330,10
20241024,095100,29251880,10330,10330,10330,10330,9
20241024,095000,29158910,10330,10330,10330,10330,19
20241024,094900,28962640,10330,10330,10330,10330,10
20241024,094800,28859340,10330,10330,10330,10330,9
20241024,094700,28766370,10340,10340,10340,10340,3
20241024,094600,28735350,10350,10350,10350,10350,77
20241024,094500,27938400,10360,10330,10380,10330,24
20241024,094400,27690210,10330,10310,10330,10310,28
20241024,094300,27401250,10320,10320,10320,10320,9
20241024,094200,27308370,10310,10310,10310,10310,19
20241024,094100,27112480,10330,10310,10330,10310,20
20241024,094000,26906170,10310,10310,10310,10310,35
20241024,093900,26545320,10300,10300,10300,10300,10
20241024,093800,26442320,10300,10300,10300,10300,9
20241024,093700,26349620,10310,10290,10310,10290,37
20241024,093600,25968520,10290,10290,10290,10290,10
20241024,093500,25865620,10290,10290,10290,10290,9
20241024,093400,25773010,10290,10290,10290,10290,19
20241024,093300,25577500,10290,10290,10290,10290,10
20241024,093200,25474600,10290,10280,10290,10280,28
20241024,093100,25186580,10280,10280,10280,10280,35
20241024,093000,24826780,10280,10280,10280,10280,10
20241024,092900,24723980,10290,10290,10290,10290,10
20241024,092800,24621080,10350,10350,10350,10350,0
20241024,092700,24621080,10350,10350,10350,10350,0
20241024,092600,24621080,10350,10350,10350,10350,0
20241024,092500,24621080,10350,10290,10350,10290,11
20241024,092400,24507830,10280,10280,10280,10280,791
20241024,092300,16376350,10280,10280,10280,10280,10
20241024,092200,16273550,10280,10280,10280,10280,9
20241024,092100,16181030,10300,10300,10300,10300,9
20241024,092000,16088330,10290,10290,10290,10290,36
20241024,091900,15717890,10280,10280,10280,10280,1
20241024,091800,15707610,10260,10260,10260,10260,0
20241024,091700,15707610,10260,10260,10260,10260,0
20241024,091600,15707610,10260,10260,10260,10260,9
20241024,091500,15615270,10340,10260,10340,10260,25
20241024,091400,15358150,10280,10280,10280,10280,9
20241024,091300,15265630,10280,10280,10280,10280,9
20241024,091200,15173110,10280,10310,10310,10280,597
20241024,091100,9023930,10310,10310,10310,10310,10
20241024,091000,8920830,10310,10310,10310,10310,19
20241024,090900,8724940,10320,10320,10320,10320,32
20241024,090800,8394700,10340,10330,10340,10330,244
20241024,090700,5874080,10330,10340,10340,10330,11
20241024,090600,5760430,10350,10340,10350,10330,91
20241024,090500,4819560,10340,10350,10350,10340,6
20241024,090400,4757500,10360,10370,10370,10360,56
20241024,090300,4177320,10380,10380,10380,10380,2
20241024,090200,4156560,10390,10330,10430,10330,33
20241024,090100,3815050,10340,10330,10340,10330,349
20241024,090000,206490,10330,10320,10330,10320,20