KissMeData/073570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195100,378639470,1670,1670,1670,1670,5756
20241024,195000,378639470,1670,1670,1670,1670,0
20241024,194900,378639470,1670,1670,1670,1670,0
20241024,194800,378639470,1670,1670,1670,1670,0
20241024,194700,378639470,1670,1670,1670,1670,0
20241024,194600,378639470,1670,1670,1670,1670,0
20241024,194500,378639470,1670,1670,1670,1670,0
20241024,194400,378639470,1670,1670,1670,1670,0
20241024,194300,378639470,1670,1670,1670,1670,0
20241024,194200,378639470,1670,1670,1670,1670,0
20241024,194100,378639470,1670,1670,1670,1670,0
20241024,194000,378639470,1670,1670,1670,1670,0
20241024,193900,378639470,1670,1670,1670,1670,0
20241024,193800,378639470,1670,1670,1670,1670,0
20241024,193700,378639470,1670,1670,1670,1670,0
20241024,193600,378639470,1670,1670,1670,1670,0
20241024,193500,378639470,1670,1670,1670,1670,0
20241024,193400,378639470,1670,1670,1670,1670,0
20241024,193300,378639470,1670,1670,1670,1670,0
20241024,193200,378639470,1670,1670,1670,1670,0
20241024,193100,378639470,1670,1670,1670,1670,0
20241024,193000,378639470,1670,1670,1670,1670,0
20241024,192900,378639470,1670,1670,1670,1670,0
20241024,192800,378639470,1670,1670,1670,1670,0
20241024,192700,378639470,1670,1670,1670,1670,0
20241024,192600,378639470,1670,1670,1670,1670,0
20241024,192500,378639470,1670,1670,1670,1670,0
20241024,192400,378639470,1670,1670,1670,1670,0
20241024,192300,378639470,1670,1670,1670,1670,0
20241024,192200,378639470,1670,1670,1670,1670,0
20241024,192100,378639470,1670,1670,1670,1670,5756
20241024,192000,378639470,1670,1670,1670,1670,0
20241024,191900,378639470,1670,1670,1670,1670,0
20241024,191800,378639470,1670,1670,1670,1670,0
20241024,191700,378639470,1670,1670,1670,1670,0
20241024,191600,378639470,1670,1670,1670,1670,0
20241024,191500,378639470,1670,1670,1670,1670,0
20241024,191400,378639470,1670,1670,1670,1670,0
20241024,191300,378639470,1670,1670,1670,1670,0
20241024,191200,378639470,1670,1670,1670,1670,0
20241024,191100,378639470,1670,1670,1670,1670,0
20241024,191000,378639470,1670,1670,1670,1670,0
20241024,190900,378639470,1670,1670,1670,1670,0
20241024,190800,378639470,1670,1670,1670,1670,0
20241024,190700,378639470,1670,1670,1670,1670,0
20241024,190600,378639470,1670,1670,1670,1670,0
20241024,190500,378639470,1670,1670,1670,1670,0
20241024,190400,378639470,1670,1670,1670,1670,0
20241024,190300,378639470,1670,1670,1670,1670,0
20241024,190200,378639470,1670,1670,1670,1670,0
20241024,190100,378639470,1670,1670,1670,1670,0
20241024,190000,378639470,1670,1670,1670,1670,0
20241024,185900,378639470,1670,1670,1670,1670,0
20241024,185800,378639470,1670,1670,1670,1670,0
20241024,185700,378639470,1670,1670,1670,1670,0
20241024,185600,378639470,1670,1670,1670,1670,0
20241024,185500,378639470,1670,1670,1670,1670,0
20241024,185400,378639470,1670,1670,1670,1670,0
20241024,185300,378639470,1670,1670,1670,1670,0
20241024,185200,378639470,1670,1670,1670,1670,0
20241024,185100,378639470,1670,1670,1670,1670,5756
20241024,185000,378639470,1670,1670,1670,1670,0
20241024,184900,378639470,1670,1670,1670,1670,0
20241024,184800,378639470,1670,1670,1670,1670,0
20241024,184700,378639470,1670,1670,1670,1670,0
20241024,184600,378639470,1670,1670,1670,1670,0
20241024,184500,378639470,1670,1670,1670,1670,0
20241024,184400,378639470,1670,1670,1670,1670,0
20241024,184300,378639470,1670,1670,1670,1670,0
20241024,184200,378639470,1670,1670,1670,1670,0
20241024,184100,378639470,1670,1670,1670,1670,0
20241024,184000,378639470,1670,1670,1670,1670,0
20241024,183900,378639470,1670,1670,1670,1670,0
20241024,183800,378639470,1670,1670,1670,1670,0
20241024,183700,378639470,1670,1670,1670,1670,0
20241024,183600,378639470,1670,1670,1670,1670,0
20241024,183500,378639470,1670,1670,1670,1670,0
20241024,183400,378639470,1670,1670,1670,1670,0
20241024,183300,378639470,1670,1670,1670,1670,0
20241024,183200,378639470,1670,1670,1670,1670,0
20241024,183100,378639470,1670,1670,1670,1670,0
20241024,183000,378639470,1670,1670,1670,1670,0
20241024,182900,378639470,1670,1670,1670,1670,0
20241024,182800,378639470,1670,1670,1670,1670,0
20241024,182700,378639470,1670,1670,1670,1670,0
20241024,182600,378639470,1670,1670,1670,1670,0
20241024,182500,378639470,1670,1670,1670,1670,0
20241024,182400,378639470,1670,1670,1670,1670,0
20241024,182300,378639470,1670,1670,1670,1670,0
20241024,182200,378639470,1670,1670,1670,1670,0
20241024,182100,378639470,1670,1670,1670,1670,5756
20241024,182000,378639470,1670,1670,1670,1670,0
20241024,181900,378639470,1670,1670,1670,1670,0
20241024,181800,378639470,1670,1670,1670,1670,0
20241024,181700,378639470,1670,1670,1670,1670,0
20241024,181600,378639470,1670,1670,1670,1670,0
20241024,181500,378639470,1670,1670,1670,1670,0
20241024,181400,378639470,1670,1670,1670,1670,0
20241024,181300,378639470,1670,1670,1670,1670,0
20241024,181200,378639470,1670,1670,1670,1670,0
20241024,181100,378639470,1670,1670,1670,1670,0
20241024,181000,378639470,1670,1670,1670,1670,0
20241024,180900,378639470,1670,1670,1670,1670,0
20241024,180800,378639470,1670,1670,1670,1670,0
20241024,180700,378639470,1670,1670,1670,1670,0
20241024,180600,378639470,1670,1670,1670,1670,0
20241024,180500,378639470,1670,1670,1670,1670,0
20241024,180400,378639470,1670,1670,1670,1670,0
20241024,180300,378639470,1670,1670,1670,1670,0
20241024,180200,378639470,1670,1670,1670,1670,0
20241024,180100,378639470,1670,1670,1670,1670,0
20241024,180000,378639470,1670,1670,1670,1670,0
20241024,175900,378639470,1670,1670,1670,1670,0
20241024,175800,378639470,1670,1670,1670,1670,0
20241024,175700,378639470,1670,1670,1670,1670,0
20241024,175600,378639470,1670,1670,1670,1670,0
20241024,175500,378639470,1670,1670,1670,1670,0
20241024,175400,378639470,1670,1670,1670,1670,0
20241024,175300,378639470,1670,1670,1670,1670,0
20241024,175200,378639470,1670,1670,1670,1670,0
20241024,175100,378639470,1670,1670,1670,1670,5756
20241024,175000,378639470,1670,1670,1670,1670,0
20241024,174900,378639470,1670,1670,1670,1670,0
20241024,174800,378639470,1670,1670,1670,1670,0
20241024,174700,378639470,1670,1670,1670,1670,0
20241024,174600,378639470,1670,1670,1670,1670,0
20241024,174500,378639470,1670,1670,1670,1670,0
20241024,174400,378639470,1670,1670,1670,1670,0
20241024,174300,378639470,1670,1670,1670,1670,0
20241024,174200,378639470,1670,1670,1670,1670,0
20241024,174100,378639470,1670,1670,1670,1670,0
20241024,174000,378639470,1670,1670,1670,1670,0
20241024,173900,378639470,1670,1670,1670,1670,0
20241024,173800,378639470,1670,1670,1670,1670,0
20241024,173700,378639470,1670,1670,1670,1670,0
20241024,173600,378639470,1670,1670,1670,1670,0
20241024,173500,378639470,1670,1670,1670,1670,0
20241024,173400,378639470,1670,1670,1670,1670,0
20241024,173300,378639470,1670,1670,1670,1670,0
20241024,173200,378639470,1670,1670,1670,1670,0
20241024,173100,378639470,1670,1670,1670,1670,0
20241024,173000,378639470,1670,1670,1670,1670,0
20241024,172900,378639470,1670,1670,1670,1670,0
20241024,172800,378639470,1670,1670,1670,1670,0
20241024,172700,378639470,1670,1670,1670,1670,0
20241024,172600,378639470,1670,1670,1670,1670,0
20241024,172500,378639470,1670,1670,1670,1670,0
20241024,172400,378639470,1670,1670,1670,1670,0
20241024,172300,378639470,1670,1670,1670,1670,0
20241024,172200,378639470,1670,1670,1670,1670,0
20241024,172100,378639470,1670,1670,1670,1670,5756
20241024,172000,378639470,1670,1670,1670,1670,0
20241024,171900,378639470,1670,1670,1670,1670,0
20241024,171800,378639470,1670,1670,1670,1670,0
20241024,171700,378639470,1670,1670,1670,1670,0
20241024,171600,378639470,1670,1670,1670,1670,0
20241024,171500,378639470,1670,1670,1670,1670,0
20241024,171400,378639470,1670,1670,1670,1670,0
20241024,171300,378639470,1670,1670,1670,1670,0
20241024,171200,378639470,1670,1670,1670,1670,0
20241024,171100,378639470,1670,1670,1670,1670,0
20241024,171000,378639470,1670,1670,1670,1670,0
20241024,170900,378639470,1670,1670,1670,1670,0
20241024,170800,378639470,1670,1670,1670,1670,0
20241024,170700,378639470,1670,1670,1670,1670,0
20241024,170600,378639470,1670,1670,1670,1670,0
20241024,170500,378639470,1670,1670,1670,1670,0
20241024,170400,378639470,1670,1670,1670,1670,0
20241024,170300,378639470,1670,1670,1670,1670,0
20241024,170200,378639470,1670,1670,1670,1670,0
20241024,170100,378639470,1670,1670,1670,1670,0
20241024,170000,378639470,1670,1670,1670,1670,0
20241024,165900,378639470,1670,1670,1670,1670,0
20241024,165800,378639470,1670,1670,1670,1670,0
20241024,165700,378639470,1670,1670,1670,1670,0
20241024,165600,378639470,1670,1670,1670,1670,0
20241024,165500,378639470,1670,1670,1670,1670,0
20241024,165400,378639470,1670,1670,1670,1670,0
20241024,165300,378639470,1670,1670,1670,1670,0
20241024,165200,378639470,1670,1670,1670,1670,0
20241024,165100,378639470,1670,1670,1670,1670,5756
20241024,165000,378639470,1670,1670,1670,1670,0
20241024,164900,378639470,1670,1670,1670,1670,0
20241024,164800,378639470,1670,1670,1670,1670,0
20241024,164700,378639470,1670,1670,1670,1670,0
20241024,164600,378639470,1670,1670,1670,1670,0
20241024,164500,378639470,1670,1670,1670,1670,0
20241024,164400,378639470,1670,1670,1670,1670,0
20241024,164300,378639470,1670,1670,1670,1670,0
20241024,164200,378639470,1670,1670,1670,1670,0
20241024,164100,378639470,1670,1670,1670,1670,0
20241024,164000,378639470,1670,1670,1670,1670,0
20241024,163900,378639470,1670,1670,1670,1670,0
20241024,163800,378639470,1670,1670,1670,1670,0
20241024,163700,378639470,1670,1670,1670,1670,0
20241024,163600,378639470,1670,1670,1670,1670,0
20241024,163500,378639470,1670,1670,1670,1670,0
20241024,163400,378639470,1670,1670,1670,1670,0
20241024,163300,378639470,1670,1670,1670,1670,0
20241024,163200,378639470,1670,1670,1670,1670,0
20241024,163100,378639470,1670,1670,1670,1670,0
20241024,163000,378639470,1670,1670,1670,1670,0
20241024,162900,378639470,1670,1670,1670,1670,0
20241024,162800,378639470,1670,1670,1670,1670,0
20241024,162700,378639470,1670,1670,1670,1670,0
20241024,162600,378639470,1670,1670,1670,1670,0
20241024,162500,378639470,1670,1670,1670,1670,0
20241024,162400,378639470,1670,1670,1670,1670,0
20241024,162300,378639470,1670,1670,1670,1670,0
20241024,162200,378639470,1670,1670,1670,1670,0
20241024,162100,378639470,1670,1670,1670,1670,5756
20241024,162000,378639470,1670,1670,1670,1670,0
20241024,161900,378639470,1670,1670,1670,1670,0
20241024,161800,378639470,1670,1670,1670,1670,0
20241024,161700,378639470,1670,1670,1670,1670,0
20241024,161600,378639470,1670,1670,1670,1670,0
20241024,161500,378639470,1670,1670,1670,1670,0
20241024,161400,378639470,1670,1670,1670,1670,0
20241024,161300,378639470,1670,1670,1670,1670,0
20241024,161200,378639470,1670,1670,1670,1670,0
20241024,161100,378639470,1670,1670,1670,1670,0
20241024,161000,378639470,1670,1670,1670,1670,0
20241024,160900,378639470,1670,1670,1670,1670,0
20241024,160800,378639470,1670,1670,1670,1670,0
20241024,160700,378639470,1670,1670,1670,1670,0
20241024,160600,378639470,1670,1670,1670,1670,0
20241024,160500,378639470,1670,1670,1670,1670,0
20241024,160400,378639470,1670,1670,1670,1670,0
20241024,160300,378639470,1670,1670,1670,1670,0
20241024,160200,378639470,1670,1670,1670,1670,0
20241024,160100,378639470,1670,1670,1670,1670,0
20241024,160000,378639470,1670,1670,1670,1670,0
20241024,155900,378639470,1670,1670,1670,1670,0
20241024,155800,378639470,1670,1670,1670,1670,0
20241024,155700,378639470,1670,1670,1670,1670,0
20241024,155600,378639470,1670,1670,1670,1670,0
20241024,155500,378639470,1670,1670,1670,1670,0
20241024,155400,378639470,1670,1670,1670,1670,0
20241024,155300,378639470,1670,1670,1670,1670,0
20241024,155200,378639470,1670,1670,1670,1670,0
20241024,155100,378639470,1670,1670,1670,1670,5756
20241024,155000,378639470,1670,1670,1670,1670,0
20241024,154900,378639470,1670,1670,1670,1670,0
20241024,154800,378639470,1670,1670,1670,1670,0
20241024,154700,378639470,1670,1670,1670,1670,0
20241024,154600,378639470,1670,1670,1670,1670,0
20241024,154500,378639470,1670,1670,1670,1670,0
20241024,154400,378639470,1670,1670,1670,1670,0
20241024,154300,378639470,1670,1670,1670,1670,0
20241024,154200,378639470,1670,1670,1670,1670,0
20241024,154100,378639470,1670,1670,1670,1670,0
20241024,154000,378639470,1670,1670,1670,1670,0
20241024,153900,378639470,1670,1670,1670,1670,0
20241024,153800,378639470,1670,1670,1670,1670,0
20241024,153700,378639470,1670,1670,1670,1670,0
20241024,153600,378639470,1670,1670,1670,1670,0
20241024,153500,378639470,1670,1670,1670,1670,0
20241024,153400,378639470,1670,1670,1670,1670,0
20241024,153300,378639470,1670,1670,1670,1670,0
20241024,153200,378639470,1670,1670,1670,1670,0
20241024,153100,378639470,1670,1670,1670,1670,0
20241024,153000,378639470,1670,1670,1670,1670,5756
20241024,152900,369026950,1661,1661,1661,1661,0
20241024,152800,369026950,1661,1661,1661,1661,0
20241024,152700,369026950,1661,1661,1661,1661,0
20241024,152600,369026950,1661,1661,1661,1661,0
20241024,152500,369026950,1661,1661,1661,1661,0
20241024,152400,369026950,1661,1661,1661,1661,0
20241024,152300,369026950,1661,1661,1661,1661,0
20241024,152200,369026950,1661,1661,1661,1661,0
20241024,152100,369026950,1661,1661,1661,1661,0
20241024,152000,369026950,1661,1661,1661,1661,0
20241024,151900,369026950,1661,1660,1661,1660,93
20241024,151800,368872568,1660,1658,1660,1658,55
20241024,151700,368781296,1658,1657,1658,1657,517
20241024,151600,367924622,1656,1657,1657,1656,519
20241024,151500,367064640,1657,1658,1658,1656,4723
20241024,151400,359240775,1658,1658,1658,1658,158
20241024,151300,358978811,1658,1658,1658,1657,44
20241024,151200,358905884,1657,1658,1658,1657,520
20241024,151100,358043981,1658,1658,1658,1657,627
20241024,151000,357005025,1658,1658,1658,1658,13
20241024,150900,356983471,1658,1660,1660,1658,1717
20241024,150800,354136661,1657,1657,1657,1656,256
20241024,150700,353712492,1657,1660,1660,1656,109
20241024,150600,353531962,1660,1662,1662,1660,11
20241024,150500,353513689,1662,1660,1662,1656,280
20241024,150400,353048528,1662,1659,1663,1655,4474
20241024,150300,345631864,1660,1660,1660,1660,12
20241024,150200,345611944,1659,1659,1659,1659,10
20241024,150100,345595354,1659,1657,1659,1657,36
20241024,150000,345535694,1657,1657,1657,1657,0
20241024,145900,345535694,1657,1657,1657,1657,80
20241024,145800,345403134,1657,1657,1657,1657,0
20241024,145700,345403134,1657,1658,1658,1657,680
20241024,145600,344276190,1658,1658,1658,1658,0
20241024,145500,344276190,1658,1660,1660,1658,43
20241024,145400,344204892,1662,1662,1662,1661,350
20241024,145300,343623292,1662,1662,1662,1662,251
20241024,145200,343206130,1660,1662,1662,1660,18
20241024,145100,343176220,1660,1657,1662,1657,20
20241024,145000,343143015,1656,1658,1660,1656,1982
20241024,144900,339858405,1656,1656,1656,1656,919
20241024,144800,338336541,1656,1656,1656,1656,58
20241024,144700,338240493,1656,1657,1659,1656,1145
20241024,144600,336342321,1658,1660,1660,1658,62
20241024,144500,336239487,1658,1660,1660,1658,2600
20241024,144400,331923687,1660,1660,1660,1660,10
20241024,144300,331907087,1660,1659,1660,1659,91
20241024,144200,331756107,1659,1659,1659,1659,800
20241024,144100,330428907,1660,1658,1660,1658,101
20241024,144000,330261249,1662,1658,1662,1658,171
20241024,143900,329977548,1662,1662,1662,1662,0
20241024,143800,329977548,1662,1662,1662,1662,5
20241024,143700,329969238,1662,1662,1662,1662,2
20241024,143600,329965914,1661,1661,1661,1661,9
20241024,143500,329950965,1662,1661,1662,1661,1402
20241024,143400,327622143,1661,1660,1661,1657,1207
20241024,143300,325618543,1660,1660,1660,1660,201
20241024,143200,325284883,1660,1660,1660,1660,7
20241024,143100,325273263,1660,1656,1660,1656,1187
20241024,143000,323307551,1657,1657,1657,1657,605
20241024,142900,322305066,1660,1660,1660,1660,41
20241024,142800,322237006,1661,1661,1661,1661,3
20241024,142700,322232023,1661,1661,1661,1660,41
20241024,142600,322163952,1661,1661,1661,1657,439
20241024,142500,321436477,1657,1657,1657,1657,90
20241024,142400,321287347,1657,1658,1658,1657,2000
20241024,142300,317971766,1658,1658,1658,1658,0
20241024,142200,317971766,1658,1658,1658,1658,4
20241024,142100,317965134,1663,1663,1663,1663,5
20241024,142000,317956819,1663,1662,1663,1658,2259
20241024,141900,314210592,1663,1663,1663,1663,0
20241024,141800,314210592,1663,1663,1663,1663,20
20241024,141700,314177332,1663,1663,1663,1661,98
20241024,141600,314014458,1661,1663,1663,1661,259
20241024,141500,313584253,1661,1661,1661,1661,942
20241024,141400,312019591,1662,1660,1662,1660,4
20241024,141300,312012945,1662,1662,1662,1662,107
20241024,141200,311835111,1663,1663,1663,1663,3
20241024,141100,311830122,1663,1663,1663,1663,0
20241024,141000,311830122,1663,1662,1663,1662,18
20241024,140900,311800197,1658,1658,1658,1658,0
20241024,140800,311800197,1658,1658,1658,1658,401
20241024,140700,311135339,1658,1658,1663,1658,3
20241024,140600,311130360,1664,1664,1664,1664,0
20241024,140500,311130360,1664,1664,1664,1664,0
20241024,140400,311130360,1664,1664,1664,1664,0
20241024,140300,311130360,1664,1664,1664,1664,0
20241024,140200,311130360,1664,1664,1664,1656,5038
20241024,140100,302779034,1664,1660,1664,1660,203
20241024,140000,302442042,1664,1664,1664,1664,1000
20241024,135900,300778042,1661,1660,1661,1660,1901
20241024,135800,297620591,1660,1660,1660,1660,90
20241024,135700,297471191,1660,1660,1660,1660,1410
20241024,135600,295130591,1661,1661,1661,1661,33
20241024,135500,295075778,1661,1659,1661,1659,358
20241024,135400,294481762,1658,1659,1659,1658,302
20241024,135300,293981044,1659,1659,1659,1659,0
20241024,135200,293981044,1659,1659,1659,1659,6
20241024,135100,293971090,1658,1659,1659,1658,215
20241024,135000,293614605,1658,1658,1658,1658,200
20241024,134900,293283005,1659,1659,1659,1659,221
20241024,134800,292916366,1660,1660,1661,1660,129
20241024,134700,292702216,1660,1661,1661,1660,235
20241024,134600,292312066,1661,1664,1664,1661,2937
20241024,134500,287425014,1669,1669,1669,1669,0
20241024,134400,287425014,1669,1669,1669,1669,0
20241024,134300,287425014,1669,1669,1669,1669,0
20241024,134200,287425014,1669,1669,1669,1669,1
20241024,134100,287423345,1665,1666,1666,1665,1117
20241024,134000,285563385,1666,1666,1666,1666,50
20241024,133900,285480085,1666,1666,1666,1666,0
20241024,133800,285480085,1666,1666,1666,1666,9
20241024,133700,285465091,1666,1666,1666,1666,184
20241024,133600,285158547,1670,1670,1670,1670,0
20241024,133500,285158547,1670,1670,1670,1670,13919
20241024,133400,261913817,1670,1670,1671,1670,299
20241024,133300,261414437,1672,1670,1672,1670,300
20241024,133200,260913237,1670,1670,1670,1670,400
20241024,133100,260245237,1670,1670,1670,1670,0
20241024,133000,260245237,1670,1670,1670,1670,564
20241024,132900,259303357,1671,1671,1671,1671,0
20241024,132800,259303357,1671,1671,1671,1671,0
20241024,132700,259303357,1671,1671,1671,1671,35
20241024,132600,259244872,1672,1672,1672,1672,0
20241024,132500,259244872,1672,1665,1672,1665,78
20241024,132400,259114986,1666,1666,1666,1666,50
20241024,132300,259031686,1665,1665,1665,1665,343
20241024,132200,258460591,1666,1670,1670,1666,1160
20241024,132100,256523630,1670,1670,1670,1670,0
20241024,132000,256523630,1670,1670,1670,1670,0
20241024,131900,256523630,1670,1670,1670,1670,0
20241024,131800,256523630,1670,1670,1670,1670,9
20241024,131700,256508600,1670,1670,1670,1670,1
20241024,131600,256506930,1670,1670,1670,1670,0
20241024,131500,256506930,1670,1670,1670,1670,0
20241024,131400,256506930,1670,1670,1670,1670,0
20241024,131300,256506930,1670,1670,1670,1670,22
20241024,131200,256470190,1671,1671,1671,1671,0
20241024,131100,256470190,1671,1671,1671,1671,2
20241024,131000,256466848,1664,1672,1672,1664,220
20241024,130900,256100712,1672,1672,1672,1672,4
20241024,130800,256094024,1672,1672,1672,1664,32
20241024,130700,256040696,1665,1665,1665,1665,691
20241024,130600,254890181,1665,1675,1675,1665,51
20241024,130500,254805246,1675,1665,1675,1665,2181
20241024,130400,251167625,1664,1665,1665,1664,577
20241024,130300,250207469,1666,1666,1666,1666,0
20241024,130200,250207469,1666,1666,1666,1666,825
20241024,130100,248833019,1666,1666,1666,1666,48
20241024,130000,248753051,1666,1666,1666,1665,1027
20241024,125900,247042796,1665,1665,1665,1665,201
20241024,125800,246708131,1665,1665,1666,1665,2165
20241024,125700,243103404,1664,1664,1664,1664,97
20241024,125600,242941996,1663,1663,1664,1663,1456
20241024,125500,240520666,1664,1664,1664,1663,1503
20241024,125400,238021174,1664,1664,1664,1664,4
20241024,125300,238014518,1663,1663,1663,1663,0
20241024,125200,238014518,1663,1660,1663,1660,6
20241024,125100,238004555,1664,1663,1664,1663,851
20241024,125000,236588512,1660,1660,1660,1660,1
20241024,124900,236586852,1660,1660,1660,1660,10
20241024,124800,236570252,1660,1660,1661,1660,512
20241024,124700,235720330,1660,1660,1660,1660,867
20241024,124600,234281110,1660,1664,1664,1660,2209
20241024,124500,230614116,1664,1664,1664,1664,43
20241024,124400,230542564,1664,1662,1664,1661,649
20241024,124300,229464541,1665,1665,1665,1665,17
20241024,124200,229436236,1665,1665,1665,1665,6
20241024,124100,229426246,1668,1669,1669,1668,8
20241024,124000,229412897,1669,1669,1669,1669,7
20241024,123900,229401214,1662,1662,1662,1662,1
20241024,123800,229399552,1662,1662,1662,1662,0
20241024,123700,229399552,1662,1662,1662,1662,0
20241024,123600,229399552,1662,1662,1662,1662,2
20241024,123500,229396228,1661,1661,1661,1661,0
20241024,123400,229396228,1661,1661,1661,1661,0
20241024,123300,229396228,1661,1661,1661,1661,0
20241024,123200,229396228,1661,1661,1661,1661,0
20241024,123100,229396228,1661,1666,1666,1661,6
20241024,123000,229386253,1668,1668,1668,1668,11
20241024,122900,229367905,1668,1668,1668,1668,11
20241024,122800,229349557,1660,1667,1668,1660,1604
20241024,122700,226682230,1667,1661,1667,1661,423
20241024,122600,225979567,1661,1661,1661,1661,0
20241024,122500,225979567,1661,1665,1665,1661,2500
20241024,122400,221825255,1669,1669,1669,1669,0
20241024,122300,221825255,1669,1670,1670,1669,57
20241024,122200,221730072,1671,1671,1671,1671,150
20241024,122100,221479422,1671,1671,1671,1671,0
20241024,122000,221479422,1671,1671,1671,1671,1
20241024,121900,221477751,1671,1671,1671,1671,10
20241024,121800,221461041,1669,1669,1671,1669,198
20241024,121700,221130573,1669,1667,1669,1662,2400
20241024,121600,217135229,1668,1669,1669,1668,385
20241024,121500,216492665,1669,1669,1669,1669,421
20241024,121400,215790016,1669,1669,1669,1669,139
20241024,121300,215558025,1667,1667,1667,1667,5
20241024,121200,215549690,1667,1668,1668,1667,51
20241024,121100,215464645,1669,1673,1673,1669,679
20241024,121000,214331386,1674,1675,1675,1674,12
20241024,120900,214311288,1676,1676,1676,1676,8
20241024,120800,214297880,1678,1678,1678,1678,7
20241024,120700,214286134,1678,1679,1679,1678,8
20241024,120600,214272706,1678,1678,1678,1678,755
20241024,120500,213005816,1678,1668,1679,1667,11
20241024,120400,212987406,1679,1667,1679,1667,1554
20241024,120300,210382168,1673,1673,1673,1667,36
20241024,120200,210321946,1673,1669,1673,1669,21
20241024,120100,210286881,1669,1669,1669,1668,13
20241024,120000,210265194,1665,1669,1669,1665,815
20241024,115900,208908199,1669,1669,1669,1669,3
20241024,115800,208903192,1669,1668,1669,1668,31
20241024,115700,208851458,1669,1669,1669,1669,5
20241024,115600,208843113,1669,1669,1669,1669,5
20241024,115500,208834768,1669,1669,1669,1669,34
20241024,115400,208778022,1669,1667,1669,1663,239
20241024,115300,208379197,1667,1667,1667,1667,0
20241024,115200,208379197,1667,1667,1667,1667,100
20241024,115100,208212497,1662,1662,1662,1662,0
20241024,115000,208212497,1662,1668,1668,1662,23
20241024,114900,208174139,1668,1663,1669,1663,38
20241024,114800,208110929,1669,1669,1669,1669,176
20241024,114700,207817185,1669,1663,1669,1663,506
20241024,114600,206975677,1664,1666,1666,1664,53
20241024,114500,206887479,1670,1666,1670,1666,1288
20241024,114400,204736702,1669,1669,1669,1669,200
20241024,114300,204402902,1669,1667,1669,1665,208
20241024,114200,204056378,1665,1665,1665,1665,0
20241024,114100,204056378,1665,1664,1665,1663,3337
20241024,114000,198502814,1664,1664,1664,1664,0
20241024,113900,198502814,1664,1664,1664,1664,0
20241024,113800,198502814,1664,1664,1664,1664,109
20241024,113700,198321438,1664,1662,1664,1657,3176
20241024,113600,193040520,1659,1658,1659,1658,1247
20241024,113500,190972759,1658,1659,1659,1658,809
20241024,113400,189631428,1659,1659,1659,1659,100
20241024,113300,189465528,1659,1659,1659,1659,10
20241024,113200,189448938,1659,1659,1659,1659,6
20241024,113100,189438984,1659,1659,1659,1659,300
20241024,113000,188941284,1658,1658,1658,1658,1
20241024,112900,188939626,1658,1659,1659,1658,146
20241024,112800,188697551,1660,1662,1662,1660,10
20241024,112700,188680941,1662,1662,1662,1660,431
20241024,112600,187964639,1663,1663,1663,1663,6
20241024,112500,187954661,1663,1663,1663,1663,0
20241024,112400,187954661,1663,1663,1663,1663,0
20241024,112300,187954661,1663,1663,1663,1663,20
20241024,112200,187921401,1663,1663,1663,1663,8
20241024,112100,187908097,1658,1658,1658,1658,1089
20241024,112000,186102535,1658,1660,1660,1654,4619
20241024,111900,178446761,1660,1660,1660,1660,82
20241024,111800,178310641,1660,1660,1660,1658,435
20241024,111700,177589332,1660,1660,1660,1660,32
20241024,111600,177536212,1660,1660,1660,1660,0
20241024,111500,177536212,1660,1660,1660,1660,0
20241024,111400,177536212,1660,1660,1660,1660,0
20241024,111300,177536212,1660,1660,1660,1660,0
20241024,111200,177536212,1660,1660,1660,1660,510
20241024,111100,176689612,1664,1664,1664,1664,0
20241024,111000,176689612,1664,1664,1664,1664,6
20241024,110900,176679628,1664,1664,1664,1664,0
20241024,110800,176679628,1664,1664,1664,1664,30
20241024,110700,176629708,1664,1664,1664,1663,85
20241024,110600,176488278,1664,1664,1664,1664,37
20241024,110500,176426710,1664,1665,1665,1664,12
20241024,110400,176406739,1665,1664,1665,1664,55
20241024,110300,176315216,1664,1664,1664,1658,129
20241024,110200,176100566,1664,1664,1664,1664,65
20241024,110100,175992406,1664,1664,1664,1659,174
20241024,110000,175702875,1664,1659,1664,1659,22
20241024,105900,175666342,1659,1663,1664,1659,500
20241024,105800,174835031,1663,1662,1663,1662,390
20241024,105700,174186779,1662,1660,1662,1660,473
20241024,105600,173401453,1660,1662,1662,1660,20
20241024,105500,173368233,1662,1662,1662,1662,0
20241024,105400,173368233,1662,1662,1662,1662,101
20241024,105300,173200371,1661,1661,1661,1661,13
20241024,105200,173178778,1660,1660,1660,1658,1664
20241024,105100,170419449,1660,1660,1660,1660,1
20241024,105000,170417789,1662,1660,1665,1660,424
20241024,104900,169713863,1660,1660,1660,1660,1
20241024,104800,169712203,1660,1661,1661,1658,1601
20241024,104700,167055850,1660,1660,1661,1660,185
20241024,104600,166748639,1660,1660,1660,1660,57
20241024,104500,166654019,1660,1660,1660,1660,101
20241024,104400,166486359,1661,1660,1661,1660,370
20241024,104300,165871790,1661,1661,1661,1661,100
20241024,104200,165705690,1660,1661,1661,1660,45
20241024,104100,165630946,1661,1662,1662,1661,22
20241024,104000,165594399,1661,1662,1662,1661,61
20241024,103900,165493018,1661,1661,1661,1661,1
20241024,103800,165491357,1662,1662,1662,1662,0
20241024,103700,165491357,1662,1659,1662,1659,2513
20241024,103600,161319771,1659,1660,1660,1658,1012
20241024,103500,159640600,1662,1664,1664,1662,578
20241024,103400,158679155,1664,1664,1664,1663,63
20241024,103300,158574330,1663,1663,1664,1661,9
20241024,103200,158559364,1660,1660,1660,1660,27
20241024,103100,158514544,1660,1660,1660,1660,227
20241024,103000,158137724,1659,1659,1659,1659,506
20241024,102900,157298270,1660,1660,1660,1660,1
20241024,102800,157296610,1660,1659,1660,1659,323
20241024,102700,156760437,1659,1659,1659,1659,4
20241024,102600,156753801,1659,1659,1660,1657,75
20241024,102500,156629500,1657,1659,1660,1657,124
20241024,102400,156423872,1660,1659,1660,1659,10
20241024,102300,156407276,1660,1658,1660,1657,1226
20241024,102200,154374748,1658,1659,1660,1658,345
20241024,102100,153802651,1659,1660,1661,1659,222
20241024,102000,153434122,1660,1658,1660,1658,102
20241024,101900,153264804,1659,1659,1659,1658,1062
20241024,101800,151502947,1659,1659,1660,1659,4
20241024,101700,151496310,1659,1659,1660,1659,34
20241024,101600,151439875,1660,1660,1660,1659,10
20241024,101500,151423278,1655,1658,1659,1655,3040
20241024,101400,146389576,1657,1660,1660,1657,791
20241024,101300,145076757,1661,1662,1662,1661,26
20241024,101200,145033561,1661,1662,1662,1661,361
20241024,101100,144433580,1662,1662,1662,1662,0
20241024,101000,144433580,1662,1659,1664,1659,10
20241024,100900,144416959,1658,1658,1658,1658,2
20241024,100800,144413643,1659,1657,1659,1657,829
20241024,100700,143039400,1658,1659,1659,1658,663
20241024,100600,141939644,1659,1658,1663,1658,28
20241024,100500,141893190,1657,1658,1659,1657,627
20241024,100400,140853275,1658,1658,1658,1658,1
20241024,100300,140851617,1657,1659,1659,1656,9
20241024,100200,140836699,1659,1656,1659,1655,1749
20241024,100100,137940616,1656,1658,1658,1656,845
20241024,100000,136540831,1659,1660,1660,1659,1500
20241024,095900,134051830,1660,1662,1663,1660,682
20241024,095800,132919615,1663,1662,1663,1662,15
20241024,095700,132894676,1660,1660,1660,1660,1
20241024,095600,132893016,1665,1664,1665,1664,2
20241024,095500,132889687,1665,1664,1665,1664,15
20241024,095400,132864714,1665,1664,1665,1664,1096
20241024,095300,131039878,1666,1665,1666,1665,517
20241024,095200,130179071,1665,1659,1665,1659,1477
20241024,095100,127726909,1659,1659,1660,1659,410
20241024,095000,127046497,1658,1660,1660,1658,1429
20241024,094900,124674823,1662,1662,1662,1662,0
20241024,094800,124674823,1662,1664,1664,1662,265
20241024,094700,124234217,1664,1666,1666,1664,41
20241024,094600,124165938,1665,1664,1666,1663,63
20241024,094500,124060992,1666,1665,1675,1665,191
20241024,094400,123742363,1666,1665,1666,1665,109
20241024,094300,123560806,1665,1666,1666,1665,15
20241024,094200,123535817,1665,1664,1666,1663,151
20241024,094100,123284527,1664,1664,1664,1663,78
20241024,094000,123154783,1664,1662,1664,1662,329
20241024,093900,122607692,1662,1662,1662,1662,10
20241024,093800,122591072,1664,1664,1664,1664,0
20241024,093700,122591072,1664,1657,1664,1656,314
20241024,093600,122070185,1662,1659,1662,1657,701
20241024,093500,120906910,1660,1660,1660,1660,1
20241024,093400,120905250,1659,1658,1659,1657,401
20241024,093300,120240781,1656,1656,1656,1656,1
20241024,093200,120239125,1655,1655,1655,1655,0
20241024,093100,120239125,1655,1655,1655,1655,410
20241024,093000,119560575,1662,1662,1662,1662,0
20241024,092900,119560575,1662,1662,1662,1662,2
20241024,092800,119557251,1662,1660,1662,1653,637
20241024,092700,118502836,1660,1663,1663,1660,103
20241024,092600,118331847,1663,1655,1663,1655,896
20241024,092500,116845975,1656,1662,1662,1655,1529
20241024,092400,114304838,1662,1653,1663,1653,266
20241024,092300,113864612,1663,1655,1663,1653,4513
20241024,092200,106368551,1661,1659,1661,1653,1573
20241024,092100,103756284,1661,1653,1661,1652,3353
20241024,092000,98216806,1652,1654,1660,1651,1740
20241024,091900,95335967,1654,1654,1655,1651,3818
20241024,091800,89029417,1655,1656,1656,1654,824
20241024,091700,87666020,1657,1657,1657,1655,955
20241024,091600,86083588,1657,1671,1673,1657,3540
20241024,091500,80203625,1670,1671,1685,1669,1899
20241024,091400,77031113,1671,1682,1685,1671,92
20241024,091300,76876962,1670,1671,1671,1670,1973
20241024,091200,73582043,1670,1689,1689,1669,1103
20241024,091100,71735902,1673,1675,1701,1660,3012
20241024,091000,66687605,1701,1690,1701,1675,8356
20241024,090900,52631611,1692,1692,1692,1690,1487
20241024,090800,50115633,1692,1692,1693,1692,147
20241024,090700,49866904,1693,1693,1693,1692,1104
20241024,090600,47998021,1693,1697,1698,1693,448
20241024,090500,47237383,1698,1700,1702,1692,3821
20241024,090400,40745053,1700,1700,1700,1692,3338
20241024,090300,35072395,1700,1704,1704,1700,5917
20241024,090200,25000726,1702,1716,1716,1702,7986
20241024,090100,11363446,1721,1715,1730,1710,4412
20241024,090000,3777137,1715,1716,1722,1715,1761