KissMeData/094970/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200600,303834015,3180,3180,3180,3180,2792
20241024,200500,303834015,3180,3180,3180,3180,0
20241024,200400,303834015,3180,3180,3180,3180,0
20241024,200300,303834015,3180,3180,3180,3180,0
20241024,200200,303834015,3180,3180,3180,3180,0
20241024,200100,303834015,3180,3180,3180,3180,0
20241024,200000,303834015,3180,3180,3180,3180,0
20241024,195900,303834015,3180,3180,3180,3180,0
20241024,195800,303834015,3180,3180,3180,3180,0
20241024,195700,303834015,3180,3180,3180,3180,0
20241024,195600,303834015,3180,3180,3180,3180,0
20241024,195500,303834015,3180,3180,3180,3180,0
20241024,195400,303834015,3180,3180,3180,3180,0
20241024,195300,303834015,3180,3180,3180,3180,0
20241024,195200,303834015,3180,3180,3180,3180,0
20241024,195100,303834015,3180,3180,3180,3180,0
20241024,195000,303834015,3180,3180,3180,3180,0
20241024,194900,303834015,3180,3180,3180,3180,0
20241024,194800,303834015,3180,3180,3180,3180,0
20241024,194700,303834015,3180,3180,3180,3180,0
20241024,194600,303834015,3180,3180,3180,3180,0
20241024,194500,303834015,3180,3180,3180,3180,0
20241024,194400,303834015,3180,3180,3180,3180,0
20241024,194300,303834015,3180,3180,3180,3180,0
20241024,194200,303834015,3180,3180,3180,3180,0
20241024,194100,303834015,3180,3180,3180,3180,0
20241024,194000,303834015,3180,3180,3180,3180,0
20241024,193900,303834015,3180,3180,3180,3180,0
20241024,193800,303834015,3180,3180,3180,3180,0
20241024,193700,303834015,3180,3180,3180,3180,0
20241024,193600,303834015,3180,3180,3180,3180,2792
20241024,193500,303834015,3180,3180,3180,3180,0
20241024,193400,303834015,3180,3180,3180,3180,0
20241024,193300,303834015,3180,3180,3180,3180,0
20241024,193200,303834015,3180,3180,3180,3180,0
20241024,193100,303834015,3180,3180,3180,3180,0
20241024,193000,303834015,3180,3180,3180,3180,0
20241024,192900,303834015,3180,3180,3180,3180,0
20241024,192800,303834015,3180,3180,3180,3180,0
20241024,192700,303834015,3180,3180,3180,3180,0
20241024,192600,303834015,3180,3180,3180,3180,0
20241024,192500,303834015,3180,3180,3180,3180,0
20241024,192400,303834015,3180,3180,3180,3180,0
20241024,192300,303834015,3180,3180,3180,3180,0
20241024,192200,303834015,3180,3180,3180,3180,0
20241024,192100,303834015,3180,3180,3180,3180,0
20241024,192000,303834015,3180,3180,3180,3180,0
20241024,191900,303834015,3180,3180,3180,3180,0
20241024,191800,303834015,3180,3180,3180,3180,0
20241024,191700,303834015,3180,3180,3180,3180,0
20241024,191600,303834015,3180,3180,3180,3180,0
20241024,191500,303834015,3180,3180,3180,3180,0
20241024,191400,303834015,3180,3180,3180,3180,0
20241024,191300,303834015,3180,3180,3180,3180,0
20241024,191200,303834015,3180,3180,3180,3180,0
20241024,191100,303834015,3180,3180,3180,3180,0
20241024,191000,303834015,3180,3180,3180,3180,0
20241024,190900,303834015,3180,3180,3180,3180,0
20241024,190800,303834015,3180,3180,3180,3180,0
20241024,190700,303834015,3180,3180,3180,3180,0
20241024,190600,303834015,3180,3180,3180,3180,2792
20241024,190500,303834015,3180,3180,3180,3180,0
20241024,190400,303834015,3180,3180,3180,3180,0
20241024,190300,303834015,3180,3180,3180,3180,0
20241024,190200,303834015,3180,3180,3180,3180,0
20241024,190100,303834015,3180,3180,3180,3180,0
20241024,190000,303834015,3180,3180,3180,3180,0
20241024,185900,303834015,3180,3180,3180,3180,0
20241024,185800,303834015,3180,3180,3180,3180,0
20241024,185700,303834015,3180,3180,3180,3180,0
20241024,185600,303834015,3180,3180,3180,3180,0
20241024,185500,303834015,3180,3180,3180,3180,0
20241024,185400,303834015,3180,3180,3180,3180,0
20241024,185300,303834015,3180,3180,3180,3180,0
20241024,185200,303834015,3180,3180,3180,3180,0
20241024,185100,303834015,3180,3180,3180,3180,0
20241024,185000,303834015,3180,3180,3180,3180,0
20241024,184900,303834015,3180,3180,3180,3180,0
20241024,184800,303834015,3180,3180,3180,3180,0
20241024,184700,303834015,3180,3180,3180,3180,0
20241024,184600,303834015,3180,3180,3180,3180,0
20241024,184500,303834015,3180,3180,3180,3180,0
20241024,184400,303834015,3180,3180,3180,3180,0
20241024,184300,303834015,3180,3180,3180,3180,0
20241024,184200,303834015,3180,3180,3180,3180,0
20241024,184100,303834015,3180,3180,3180,3180,0
20241024,184000,303834015,3180,3180,3180,3180,0
20241024,183900,303834015,3180,3180,3180,3180,0
20241024,183800,303834015,3180,3180,3180,3180,0
20241024,183700,303834015,3180,3180,3180,3180,0
20241024,183600,303834015,3180,3180,3180,3180,2792
20241024,183500,303834015,3180,3180,3180,3180,0
20241024,183400,303834015,3180,3180,3180,3180,0
20241024,183300,303834015,3180,3180,3180,3180,0
20241024,183200,303834015,3180,3180,3180,3180,0
20241024,183100,303834015,3180,3180,3180,3180,0
20241024,183000,303834015,3180,3180,3180,3180,0
20241024,182900,303834015,3180,3180,3180,3180,0
20241024,182800,303834015,3180,3180,3180,3180,0
20241024,182700,303834015,3180,3180,3180,3180,0
20241024,182600,303834015,3180,3180,3180,3180,0
20241024,182500,303834015,3180,3180,3180,3180,0
20241024,182400,303834015,3180,3180,3180,3180,0
20241024,182300,303834015,3180,3180,3180,3180,0
20241024,182200,303834015,3180,3180,3180,3180,0
20241024,182100,303834015,3180,3180,3180,3180,0
20241024,182000,303834015,3180,3180,3180,3180,0
20241024,181900,303834015,3180,3180,3180,3180,0
20241024,181800,303834015,3180,3180,3180,3180,0
20241024,181700,303834015,3180,3180,3180,3180,0
20241024,181600,303834015,3180,3180,3180,3180,0
20241024,181500,303834015,3180,3180,3180,3180,0
20241024,181400,303834015,3180,3180,3180,3180,0
20241024,181300,303834015,3180,3180,3180,3180,0
20241024,181200,303834015,3180,3180,3180,3180,0
20241024,181100,303834015,3180,3180,3180,3180,0
20241024,181000,303834015,3180,3180,3180,3180,0
20241024,180900,303834015,3180,3180,3180,3180,0
20241024,180800,303834015,3180,3180,3180,3180,0
20241024,180700,303834015,3180,3180,3180,3180,0
20241024,180600,303834015,3180,3180,3180,3180,2792
20241024,180500,303834015,3180,3180,3180,3180,0
20241024,180400,303834015,3180,3180,3180,3180,0
20241024,180300,303834015,3180,3180,3180,3180,0
20241024,180200,303834015,3180,3180,3180,3180,0
20241024,180100,303834015,3180,3180,3180,3180,0
20241024,180000,303834015,3180,3180,3180,3180,0
20241024,175900,303834015,3180,3180,3180,3180,0
20241024,175800,303834015,3180,3180,3180,3180,0
20241024,175700,303834015,3180,3180,3180,3180,0
20241024,175600,303834015,3180,3180,3180,3180,0
20241024,175500,303834015,3180,3180,3180,3180,0
20241024,175400,303834015,3180,3180,3180,3180,0
20241024,175300,303834015,3180,3180,3180,3180,0
20241024,175200,303834015,3180,3180,3180,3180,0
20241024,175100,303834015,3180,3180,3180,3180,0
20241024,175000,303834015,3180,3180,3180,3180,0
20241024,174900,303834015,3180,3180,3180,3180,0
20241024,174800,303834015,3180,3180,3180,3180,0
20241024,174700,303834015,3180,3180,3180,3180,0
20241024,174600,303834015,3180,3180,3180,3180,0
20241024,174500,303834015,3180,3180,3180,3180,0
20241024,174400,303834015,3180,3180,3180,3180,0
20241024,174300,303834015,3180,3180,3180,3180,0
20241024,174200,303834015,3180,3180,3180,3180,0
20241024,174100,303834015,3180,3180,3180,3180,0
20241024,174000,303834015,3180,3180,3180,3180,0
20241024,173900,303834015,3180,3180,3180,3180,0
20241024,173800,303834015,3180,3180,3180,3180,0
20241024,173700,303834015,3180,3180,3180,3180,0
20241024,173600,303834015,3180,3180,3180,3180,2792
20241024,173500,303834015,3180,3180,3180,3180,0
20241024,173400,303834015,3180,3180,3180,3180,0
20241024,173300,303834015,3180,3180,3180,3180,0
20241024,173200,303834015,3180,3180,3180,3180,0
20241024,173100,303834015,3180,3180,3180,3180,0
20241024,173000,303834015,3180,3180,3180,3180,0
20241024,172900,303834015,3180,3180,3180,3180,0
20241024,172800,303834015,3180,3180,3180,3180,0
20241024,172700,303834015,3180,3180,3180,3180,0
20241024,172600,303834015,3180,3180,3180,3180,0
20241024,172500,303834015,3180,3180,3180,3180,0
20241024,172400,303834015,3180,3180,3180,3180,0
20241024,172300,303834015,3180,3180,3180,3180,0
20241024,172200,303834015,3180,3180,3180,3180,0
20241024,172100,303834015,3180,3180,3180,3180,0
20241024,172000,303834015,3180,3180,3180,3180,0
20241024,171900,303834015,3180,3180,3180,3180,0
20241024,171800,303834015,3180,3180,3180,3180,0
20241024,171700,303834015,3180,3180,3180,3180,0
20241024,171600,303834015,3180,3180,3180,3180,0
20241024,171500,303834015,3180,3180,3180,3180,0
20241024,171400,303834015,3180,3180,3180,3180,0
20241024,171300,303834015,3180,3180,3180,3180,0
20241024,171200,303834015,3180,3180,3180,3180,0
20241024,171100,303834015,3180,3180,3180,3180,0
20241024,171000,303834015,3180,3180,3180,3180,0
20241024,170900,303834015,3180,3180,3180,3180,0
20241024,170800,303834015,3180,3180,3180,3180,0
20241024,170700,303834015,3180,3180,3180,3180,0
20241024,170600,303834015,3180,3180,3180,3180,2792
20241024,170500,303834015,3180,3180,3180,3180,0
20241024,170400,303834015,3180,3180,3180,3180,0
20241024,170300,303834015,3180,3180,3180,3180,0
20241024,170200,303834015,3180,3180,3180,3180,0
20241024,170100,303834015,3180,3180,3180,3180,0
20241024,170000,303834015,3180,3180,3180,3180,0
20241024,165900,303834015,3180,3180,3180,3180,0
20241024,165800,303834015,3180,3180,3180,3180,0
20241024,165700,303834015,3180,3180,3180,3180,0
20241024,165600,303834015,3180,3180,3180,3180,0
20241024,165500,303834015,3180,3180,3180,3180,0
20241024,165400,303834015,3180,3180,3180,3180,0
20241024,165300,303834015,3180,3180,3180,3180,0
20241024,165200,303834015,3180,3180,3180,3180,0
20241024,165100,303834015,3180,3180,3180,3180,0
20241024,165000,303834015,3180,3180,3180,3180,0
20241024,164900,303834015,3180,3180,3180,3180,0
20241024,164800,303834015,3180,3180,3180,3180,0
20241024,164700,303834015,3180,3180,3180,3180,0
20241024,164600,303834015,3180,3180,3180,3180,0
20241024,164500,303834015,3180,3180,3180,3180,0
20241024,164400,303834015,3180,3180,3180,3180,0
20241024,164300,303834015,3180,3180,3180,3180,0
20241024,164200,303834015,3180,3180,3180,3180,0
20241024,164100,303834015,3180,3180,3180,3180,0
20241024,164000,303834015,3180,3180,3180,3180,0
20241024,163900,303834015,3180,3180,3180,3180,0
20241024,163800,303834015,3180,3180,3180,3180,0
20241024,163700,303834015,3180,3180,3180,3180,0
20241024,163600,303834015,3180,3180,3180,3180,2792
20241024,163500,303834015,3180,3180,3180,3180,0
20241024,163400,303834015,3180,3180,3180,3180,0
20241024,163300,303834015,3180,3180,3180,3180,0
20241024,163200,303834015,3180,3180,3180,3180,0
20241024,163100,303834015,3180,3180,3180,3180,0
20241024,163000,303834015,3180,3180,3180,3180,0
20241024,162900,303834015,3180,3180,3180,3180,0
20241024,162800,303834015,3180,3180,3180,3180,0
20241024,162700,303834015,3180,3180,3180,3180,0
20241024,162600,303834015,3180,3180,3180,3180,0
20241024,162500,303834015,3180,3180,3180,3180,0
20241024,162400,303834015,3180,3180,3180,3180,0
20241024,162300,303834015,3180,3180,3180,3180,0
20241024,162200,303834015,3180,3180,3180,3180,0
20241024,162100,303834015,3180,3180,3180,3180,0
20241024,162000,303834015,3180,3180,3180,3180,0
20241024,161900,303834015,3180,3180,3180,3180,0
20241024,161800,303834015,3180,3180,3180,3180,0
20241024,161700,303834015,3180,3180,3180,3180,0
20241024,161600,303834015,3180,3180,3180,3180,0
20241024,161500,303834015,3180,3180,3180,3180,0
20241024,161400,303834015,3180,3180,3180,3180,0
20241024,161300,303834015,3180,3180,3180,3180,0
20241024,161200,303834015,3180,3180,3180,3180,0
20241024,161100,303834015,3180,3180,3180,3180,0
20241024,161000,303834015,3180,3180,3180,3180,0
20241024,160900,303834015,3180,3180,3180,3180,0
20241024,160800,303834015,3180,3180,3180,3180,0
20241024,160700,303834015,3180,3180,3180,3180,0
20241024,160600,303834015,3180,3180,3180,3180,2792
20241024,160500,303834015,3180,3180,3180,3180,0
20241024,160400,303834015,3180,3180,3180,3180,0
20241024,160300,303834015,3180,3180,3180,3180,0
20241024,160200,303834015,3180,3180,3180,3180,0
20241024,160100,303834015,3180,3180,3180,3180,0
20241024,160000,303834015,3180,3180,3180,3180,0
20241024,155900,303834015,3180,3180,3180,3180,0
20241024,155800,303834015,3180,3180,3180,3180,0
20241024,155700,303834015,3180,3180,3180,3180,0
20241024,155600,303834015,3180,3180,3180,3180,0
20241024,155500,303834015,3180,3180,3180,3180,0
20241024,155400,303834015,3180,3180,3180,3180,0
20241024,155300,303834015,3180,3180,3180,3180,0
20241024,155200,303834015,3180,3180,3180,3180,0
20241024,155100,303834015,3180,3180,3180,3180,0
20241024,155000,303834015,3180,3180,3180,3180,0
20241024,154900,303834015,3180,3180,3180,3180,0
20241024,154800,303834015,3180,3180,3180,3180,0
20241024,154700,303834015,3180,3180,3180,3180,0
20241024,154600,303834015,3180,3180,3180,3180,0
20241024,154500,303834015,3180,3180,3180,3180,0
20241024,154400,303834015,3180,3180,3180,3180,0
20241024,154300,303834015,3180,3180,3180,3180,0
20241024,154200,303834015,3180,3180,3180,3180,0
20241024,154100,303834015,3180,3180,3180,3180,0
20241024,154000,303834015,3180,3180,3180,3180,0
20241024,153900,303834015,3180,3180,3180,3180,0
20241024,153800,303834015,3180,3180,3180,3180,0
20241024,153700,303834015,3180,3180,3180,3180,0
20241024,153600,303834015,3180,3180,3180,3180,2792
20241024,153500,303834015,3180,3180,3180,3180,0
20241024,153400,303834015,3180,3180,3180,3180,0
20241024,153300,303834015,3180,3180,3180,3180,0
20241024,153200,303834015,3180,3180,3180,3180,0
20241024,153100,303834015,3180,3180,3180,3180,0
20241024,153000,303834015,3180,3180,3180,3180,2792
20241024,152900,294955455,3190,3190,3190,3190,0
20241024,152800,294955455,3190,3190,3190,3190,0
20241024,152700,294955455,3190,3190,3190,3190,0
20241024,152600,294955455,3190,3190,3190,3190,0
20241024,152500,294955455,3190,3190,3190,3190,0
20241024,152400,294955455,3190,3190,3190,3190,0
20241024,152300,294955455,3190,3190,3190,3190,0
20241024,152200,294955455,3190,3190,3190,3190,0
20241024,152100,294955455,3190,3190,3190,3190,0
20241024,152000,294955455,3190,3190,3190,3190,0
20241024,151900,294955455,3190,3175,3190,3175,52
20241024,151800,294789920,3190,3190,3190,3190,1
20241024,151700,294786730,3190,3190,3190,3190,15
20241024,151600,294738880,3190,3190,3190,3190,0
20241024,151500,294738880,3190,3190,3190,3190,20
20241024,151400,294675080,3190,3190,3190,3190,100
20241024,151300,294356080,3190,3190,3190,3190,0
20241024,151200,294356080,3190,3190,3190,3190,0
20241024,151100,294356080,3190,3190,3190,3190,0
20241024,151000,294356080,3190,3190,3190,3190,1
20241024,150900,294352890,3175,3175,3175,3175,2
20241024,150800,294346540,3190,3190,3190,3190,0
20241024,150700,294346540,3190,3190,3190,3190,0
20241024,150600,294346540,3190,3180,3190,3170,1452
20241024,150500,289736570,3180,3190,3190,3180,501
20241024,150400,288143380,3180,3180,3180,3180,600
20241024,150300,286235380,3190,3190,3190,3190,55
20241024,150200,286059930,3190,3180,3190,3180,78
20241024,150100,285811120,3190,3190,3190,3190,22
20241024,150000,285740940,3190,3190,3190,3190,0
20241024,145900,285740940,3190,3190,3190,3190,0
20241024,145800,285740940,3190,3190,3190,3190,100
20241024,145700,285421940,3190,3190,3190,3190,0
20241024,145600,285421940,3190,3190,3190,3190,0
20241024,145500,285421940,3190,3185,3190,3185,4
20241024,145400,285409190,3190,3190,3190,3190,0
20241024,145300,285409190,3190,3190,3190,3190,0
20241024,145200,285409190,3190,3180,3190,3175,479
20241024,145100,283886215,3190,3180,3190,3180,401
20241024,145000,282611025,3195,3195,3195,3195,1
20241024,144900,282607830,3180,3180,3180,3180,1
20241024,144800,282604650,3195,3195,3195,3195,0
20241024,144700,282604650,3195,3190,3195,3190,102
20241024,144600,282279265,3195,3195,3195,3190,173
20241024,144500,281727240,3190,3190,3190,3190,0
20241024,144400,281727240,3190,3190,3190,3190,284
20241024,144300,280821280,3190,3190,3190,3190,191
20241024,144200,280211990,3190,3190,3190,3190,9
20241024,144100,280183280,3180,3180,3180,3180,1100
20241024,144000,276685280,3185,3195,3195,3185,628
20241024,143900,274685035,3190,3190,3190,3190,14
20241024,143800,274640375,3190,3190,3190,3190,1
20241024,143700,274637185,3190,3190,3190,3190,0
20241024,143600,274637185,3190,3190,3190,3190,0
20241024,143500,274637185,3190,3190,3190,3190,507
20241024,143400,273019855,3170,3180,3180,3170,1250
20241024,143300,269053305,3190,3180,3190,3180,710
20241024,143200,266795405,3190,3190,3190,3190,0
20241024,143100,266795405,3190,3185,3190,3175,3
20241024,143000,266785855,3190,3190,3190,3190,650
20241024,142900,264712355,3190,3190,3190,3190,100
20241024,142800,264393355,3190,3180,3190,3175,443
20241024,142700,262985735,3190,3190,3190,3190,0
20241024,142600,262985735,3190,3190,3190,3190,1
20241024,142500,262982545,3190,3190,3190,3190,0
20241024,142400,262982545,3190,3190,3190,3190,0
20241024,142300,262982545,3190,3190,3190,3190,1
20241024,142200,262979355,3175,3190,3190,3175,561
20241024,142100,261198165,3175,3185,3190,3175,527
20241024,142000,259522775,3180,3190,3190,3180,4205
20241024,141900,246137555,3195,3195,3195,3195,0
20241024,141800,246137555,3195,3190,3195,3190,394
20241024,141700,244880690,3205,3205,3205,3205,0
20241024,141600,244880690,3205,3205,3205,3205,0
20241024,141500,244880690,3205,3195,3205,3190,501
20241024,141400,243282425,3210,3210,3210,3210,1
20241024,141300,243279215,3195,3195,3195,3195,300
20241024,141200,242320715,3195,3195,3210,3195,4
20241024,141100,242307910,3205,3205,3205,3205,1
20241024,141000,242304705,3210,3210,3210,3210,0
20241024,140900,242304705,3210,3210,3210,3210,1
20241024,140800,242301495,3190,3210,3210,3190,501
20241024,140700,240703285,3195,3210,3210,3195,2
20241024,140600,240696880,3215,3200,3215,3190,4001
20241024,140500,227922905,3215,3215,3215,3215,0
20241024,140400,227922905,3215,3215,3215,3215,0
20241024,140300,227922905,3215,3215,3215,3215,0
20241024,140200,227922905,3215,3205,3215,3200,1073
20241024,140100,224488055,3215,3215,3215,3215,2
20241024,140000,224481625,3215,3210,3215,3205,39
20241024,135900,224356545,3210,3210,3210,3210,0
20241024,135800,224356545,3210,3210,3210,3210,0
20241024,135700,224356545,3210,3210,3210,3210,0
20241024,135600,224356545,3210,3210,3210,3210,0
20241024,135500,224356545,3210,3210,3210,3200,2233
20241024,135400,217204935,3210,3210,3210,3210,0
20241024,135300,217204935,3210,3210,3210,3210,0
20241024,135200,217204935,3210,3210,3210,3210,0
20241024,135100,217204935,3210,3210,3210,3210,0
20241024,135000,217204935,3210,3210,3210,3210,35
20241024,134900,217092585,3210,3210,3210,3210,0
20241024,134800,217092585,3210,3210,3210,3210,0
20241024,134700,217092585,3210,3210,3210,3210,0
20241024,134600,217092585,3210,3210,3210,3210,13
20241024,134500,217050855,3210,3210,3210,3210,0
20241024,134400,217050855,3210,3210,3210,3210,0
20241024,134300,217050855,3210,3210,3210,3210,0
20241024,134200,217050855,3210,3210,3210,3210,300
20241024,134100,216087855,3205,3205,3205,3205,519
20241024,134000,214424460,3205,3205,3205,3205,1
20241024,133900,214421255,3195,3200,3200,3195,983
20241024,133800,211275865,3210,3210,3210,3210,0
20241024,133700,211275865,3210,3210,3210,3210,0
20241024,133600,211275865,3210,3210,3210,3210,0
20241024,133500,211275865,3210,3210,3210,3210,0
20241024,133400,211275865,3210,3210,3210,3210,0
20241024,133300,211275865,3210,3210,3210,3210,327
20241024,133200,210226195,3200,3200,3200,3200,33
20241024,133100,210120595,3210,3210,3210,3210,150
20241024,133000,209639095,3200,3200,3200,3200,100
20241024,132900,209319095,3210,3210,3210,3210,0
20241024,132800,209319095,3210,3210,3210,3210,0
20241024,132700,209319095,3210,3210,3210,3210,80
20241024,132600,209062295,3210,3210,3210,3210,0
20241024,132500,209062295,3210,3210,3210,3210,0
20241024,132400,209062295,3210,3210,3210,3210,0
20241024,132300,209062295,3210,3210,3210,3210,0
20241024,132200,209062295,3210,3210,3210,3210,0
20241024,132100,209062295,3210,3210,3210,3210,0
20241024,132000,209062295,3210,3210,3210,3210,258
20241024,131900,208234115,3215,3210,3215,3210,261
20241024,131800,207396300,3210,3210,3210,3210,80
20241024,131700,207139500,3215,3215,3215,3215,0
20241024,131600,207139500,3215,3215,3215,3215,0
20241024,131500,207139500,3215,3215,3215,3215,0
20241024,131400,207139500,3215,3215,3215,3215,0
20241024,131300,207139500,3215,3215,3215,3215,0
20241024,131200,207139500,3215,3215,3215,3215,0
20241024,131100,207139500,3215,3210,3215,3210,6
20241024,131000,207120235,3200,3200,3200,3200,200
20241024,130900,206480235,3200,3200,3200,3200,0
20241024,130800,206480235,3200,3200,3200,3200,0
20241024,130700,206480235,3200,3200,3200,3200,0
20241024,130600,206480235,3200,3200,3200,3200,0
20241024,130500,206480235,3200,3200,3200,3200,0
20241024,130400,206480235,3200,3200,3200,3200,0
20241024,130300,206480235,3200,3200,3200,3200,0
20241024,130200,206480235,3200,3200,3200,3200,600
20241024,130100,204560235,3200,3200,3200,3200,0
20241024,130000,204560235,3200,3200,3200,3200,0
20241024,125900,204560235,3200,3200,3205,3200,651
20241024,125800,202477030,3200,3200,3200,3200,0
20241024,125700,202477030,3200,3200,3200,3200,1
20241024,125600,202473830,3200,3200,3200,3200,0
20241024,125500,202473830,3200,3205,3205,3200,500
20241024,125400,200872375,3205,3205,3205,3205,808
20241024,125300,198282735,3205,3205,3205,3205,0
20241024,125200,198282735,3205,3205,3205,3205,10
20241024,125100,198250685,3205,3205,3205,3205,0
20241024,125000,198250685,3205,3205,3205,3205,120
20241024,124900,197866085,3205,3210,3210,3205,300
20241024,124800,196903335,3215,3215,3215,3215,0
20241024,124700,196903335,3215,3215,3215,3215,0
20241024,124600,196903335,3215,3215,3215,3215,2
20241024,124500,196896905,3215,3215,3215,3215,0
20241024,124400,196896905,3215,3215,3215,3215,0
20241024,124300,196896905,3215,3210,3215,3210,144
20241024,124200,196434045,3215,3215,3215,3215,0
20241024,124100,196434045,3215,3215,3215,3215,4
20241024,124000,196421185,3210,3210,3210,3210,0
20241024,123900,196421185,3210,3210,3210,3210,30
20241024,123800,196324885,3205,3205,3205,3205,0
20241024,123700,196324885,3205,3205,3205,3205,0
20241024,123600,196324885,3205,3205,3205,3205,0
20241024,123500,196324885,3205,3205,3205,3205,0
20241024,123400,196324885,3205,3205,3205,3205,200
20241024,123300,195683885,3205,3210,3210,3205,32
20241024,123200,195581315,3210,3210,3210,3210,0
20241024,123100,195581315,3210,3210,3210,3210,0
20241024,123000,195581315,3210,3210,3210,3210,289
20241024,122900,194653625,3210,3210,3210,3210,0
20241024,122800,194653625,3210,3210,3210,3210,0
20241024,122700,194653625,3210,3210,3210,3210,214
20241024,122600,193966685,3210,3210,3210,3210,0
20241024,122500,193966685,3210,3210,3210,3210,1
20241024,122400,193963475,3210,3215,3215,3210,23
20241024,122300,193889640,3215,3205,3215,3205,32
20241024,122200,193786980,3210,3210,3210,3210,0
20241024,122100,193786980,3210,3210,3210,3210,100
20241024,122000,193465980,3200,3200,3200,3200,0
20241024,121900,193465980,3200,3200,3200,3200,0
20241024,121800,193465980,3200,3200,3200,3200,0
20241024,121700,193465980,3200,3200,3200,3200,0
20241024,121600,193465980,3200,3200,3200,3200,95
20241024,121500,193161980,3205,3205,3205,3205,0
20241024,121400,193161980,3205,3205,3205,3205,0
20241024,121300,193161980,3205,3205,3205,3205,0
20241024,121200,193161980,3205,3205,3205,3205,500
20241024,121100,191559480,3205,3205,3205,3205,0
20241024,121000,191559480,3205,3205,3205,3205,0
20241024,120900,191559480,3205,3205,3205,3205,0
20241024,120800,191559480,3205,3205,3205,3205,0
20241024,120700,191559480,3205,3205,3205,3205,0
20241024,120600,191559480,3205,3205,3205,3205,0
20241024,120500,191559480,3205,3205,3205,3205,200
20241024,120400,190918480,3205,3205,3205,3205,57
20241024,120300,190735795,3205,3205,3205,3205,1
20241024,120200,190732590,3200,3210,3210,3200,266
20241024,120100,189881375,3195,3195,3195,3195,0
20241024,120000,189881375,3195,3195,3195,3195,0
20241024,115900,189881375,3195,3195,3195,3195,0
20241024,115800,189881375,3195,3195,3195,3195,0
20241024,115700,189881375,3195,3195,3195,3195,0
20241024,115600,189881375,3195,3195,3195,3195,0
20241024,115500,189881375,3195,3195,3195,3195,0
20241024,115400,189881375,3195,3195,3195,3195,0
20241024,115300,189881375,3195,3215,3215,3195,3050
20241024,115200,180106540,3220,3220,3220,3220,0
20241024,115100,180106540,3220,3220,3220,3220,0
20241024,115000,180106540,3220,3220,3220,3220,0
20241024,114900,180106540,3220,3220,3220,3220,0
20241024,114800,180106540,3220,3220,3220,3220,0
20241024,114700,180106540,3220,3220,3220,3220,0
20241024,114600,180106540,3220,3220,3220,3220,82
20241024,114500,179842500,3225,3225,3225,3225,0
20241024,114400,179842500,3225,3225,3225,3225,0
20241024,114300,179842500,3225,3225,3225,3225,0
20241024,114200,179842500,3225,3225,3225,3225,0
20241024,114100,179842500,3225,3225,3225,3225,0
20241024,114000,179842500,3225,3225,3225,3225,5
20241024,113900,179826375,3225,3225,3225,3225,0
20241024,113800,179826375,3225,3225,3225,3225,0
20241024,113700,179826375,3225,3225,3225,3225,0
20241024,113600,179826375,3225,3225,3225,3225,0
20241024,113500,179826375,3225,3225,3225,3225,0
20241024,113400,179826375,3225,3225,3225,3225,0
20241024,113300,179826375,3225,3225,3225,3225,0
20241024,113200,179826375,3225,3225,3225,3225,0
20241024,113100,179826375,3225,3225,3225,3225,0
20241024,113000,179826375,3225,3225,3225,3225,26
20241024,112900,179742525,3225,3225,3225,3225,74
20241024,112800,179503875,3225,3225,3225,3225,1
20241024,112700,179500650,3225,3225,3225,3225,0
20241024,112600,179500650,3225,3225,3225,3225,5
20241024,112500,179484525,3225,3225,3225,3225,0
20241024,112400,179484525,3225,3225,3225,3225,0
20241024,112300,179484525,3225,3225,3225,3225,2
20241024,112200,179478075,3230,3230,3230,3230,3
20241024,112100,179468385,3215,3215,3215,3215,0
20241024,112000,179468385,3215,3215,3215,3215,98
20241024,111900,179153315,3215,3215,3215,3215,0
20241024,111800,179153315,3215,3215,3215,3215,0
20241024,111700,179153315,3215,3215,3215,3215,42
20241024,111600,179018285,3230,3230,3230,3230,0
20241024,111500,179018285,3230,3230,3230,3230,0
20241024,111400,179018285,3230,3230,3230,3230,1
20241024,111300,179015055,3210,3210,3210,3210,0
20241024,111200,179015055,3210,3210,3210,3210,0
20241024,111100,179015055,3210,3215,3215,3210,1662
20241024,111000,173675645,3235,3235,3235,3235,0
20241024,110900,173675645,3235,3235,3235,3235,0
20241024,110800,173675645,3235,3235,3235,3235,0
20241024,110700,173675645,3235,3235,3235,3235,28
20241024,110600,173585065,3235,3235,3235,3235,0
20241024,110500,173585065,3235,3235,3235,3235,0
20241024,110400,173585065,3235,3225,3235,3225,2
20241024,110300,173578605,3240,3240,3240,3240,0
20241024,110200,173578605,3240,3240,3240,3240,0
20241024,110100,173578605,3240,3240,3240,3240,0
20241024,110000,173578605,3240,3240,3240,3240,0
20241024,105900,173578605,3240,3240,3240,3240,0
20241024,105800,173578605,3240,3240,3240,3240,0
20241024,105700,173578605,3240,3240,3240,3240,0
20241024,105600,173578605,3240,3240,3240,3240,36
20241024,105500,173461965,3245,3245,3245,3245,0
20241024,105400,173461965,3245,3235,3245,3235,687
20241024,105300,171234595,3215,3215,3215,3215,23
20241024,105200,171160650,3220,3220,3220,3220,0
20241024,105100,171160650,3220,3220,3220,3220,0
20241024,105000,171160650,3220,3220,3220,3220,0
20241024,104900,171160650,3220,3220,3220,3220,0
20241024,104800,171160650,3220,3220,3220,3220,1232
20241024,104700,167193610,3240,3240,3240,3240,90
20241024,104600,166902010,3240,3220,3240,3220,279
20241024,104500,166003430,3220,3220,3220,3220,0
20241024,104400,166003430,3220,3220,3220,3220,0
20241024,104300,166003430,3220,3220,3220,3220,0
20241024,104200,166003430,3220,3220,3220,3220,0
20241024,104100,166003430,3220,3220,3220,3220,191
20241024,104000,165388410,3220,3220,3220,3220,1
20241024,103900,165385190,3220,3220,3220,3220,1
20241024,103800,165381970,3240,3245,3245,3240,4
20241024,103700,165368995,3245,3245,3245,3245,1
20241024,103600,165365750,3240,3230,3240,3230,310
20241024,103500,164361510,3220,3220,3220,3220,0
20241024,103400,164361510,3220,3220,3220,3220,115
20241024,103300,163991210,3215,3215,3215,3215,11
20241024,103200,163955845,3220,3220,3220,3220,0
20241024,103100,163955845,3220,3220,3220,3220,0
20241024,103000,163955845,3220,3220,3220,3220,0
20241024,102900,163955845,3220,3220,3220,3220,0
20241024,102800,163955845,3220,3220,3220,3220,0
20241024,102700,163955845,3220,3220,3220,3220,0
20241024,102600,163955845,3220,3220,3220,3220,0
20241024,102500,163955845,3220,3220,3220,3220,0
20241024,102400,163955845,3220,3215,3220,3200,4001
20241024,102300,151130285,3220,3235,3235,3220,4715
20241024,102200,135909385,3240,3240,3240,3240,0
20241024,102100,135909385,3240,3240,3240,3240,2
20241024,102000,135902905,3245,3245,3245,3245,5
20241024,101900,135886680,3245,3245,3245,3245,1
20241024,101800,135883435,3240,3240,3240,3240,0
20241024,101700,135883435,3240,3245,3245,3240,7
20241024,101600,135860750,3235,3235,3235,3235,0
20241024,101500,135860750,3235,3245,3245,3235,103
20241024,101400,135527515,3245,3235,3245,3235,1010
20241024,101300,132253075,3230,3230,3230,3230,0
20241024,101200,132253075,3230,3230,3230,3230,39
20241024,101100,132127105,3230,3230,3230,3230,0
20241024,101000,132127105,3230,3230,3230,3230,0
20241024,100900,132127105,3230,3230,3230,3230,11
20241024,100800,132091575,3230,3230,3230,3230,0
20241024,100700,132091575,3230,3230,3230,3230,0
20241024,100600,132091575,3230,3225,3230,3225,211
20241024,100500,131410550,3230,3230,3230,3230,0
20241024,100400,131410550,3230,3230,3230,3230,0
20241024,100300,131410550,3230,3225,3230,3225,441
20241024,100200,129986125,3225,3225,3225,3225,300
20241024,100100,129018625,3215,3215,3215,3215,1
20241024,100000,129015410,3235,3240,3240,3235,2
20241024,095900,129008935,3210,3210,3210,3210,0
20241024,095800,129008935,3210,3230,3230,3200,4684
20241024,095700,113954155,3240,3240,3240,3240,0
20241024,095600,113954155,3240,3235,3240,3235,74
20241024,095500,113714760,3230,3230,3230,3230,820
20241024,095400,111066160,3230,3230,3230,3230,0
20241024,095300,111066160,3230,3230,3230,3230,0
20241024,095200,111066160,3230,3230,3230,3230,0
20241024,095100,111066160,3230,3230,3230,3230,324
20241024,095000,110019640,3235,3235,3235,3235,427
20241024,094900,108638295,3230,3235,3235,3230,1500
20241024,094800,103787025,3235,3235,3235,3235,815
20241024,094700,101150500,3235,3235,3235,3235,0
20241024,094600,101150500,3235,3235,3235,3235,0
20241024,094500,101150500,3235,3235,3235,3235,0
20241024,094400,101150500,3235,3235,3235,3235,2
20241024,094300,101144030,3235,3230,3235,3230,21
20241024,094200,101076105,3220,3220,3220,3220,700
20241024,094100,98822105,3235,3225,3235,3225,210
20241024,094000,98144610,3225,3225,3225,3225,10
20241024,093900,98112360,3225,3225,3225,3225,10
20241024,093800,98080110,3225,3230,3230,3205,31
20241024,093700,97980105,3225,3190,3225,3190,451
20241024,093600,96541380,3195,3195,3205,3190,1518
20241024,093500,91690610,3205,3205,3205,3205,1
20241024,093400,91687405,3190,3190,3190,3190,0
20241024,093300,91687405,3190,3190,3190,3190,30
20241024,093200,91591705,3195,3195,3195,3195,0
20241024,093100,91591705,3195,3195,3195,3195,50
20241024,093000,91431955,3195,3195,3215,3195,329
20241024,092900,90380695,3215,3215,3215,3215,201
20241024,092800,89734480,3215,3215,3215,3215,1
20241024,092700,89731265,3220,3215,3220,3190,2016
20241024,092600,83292195,3215,3215,3215,3215,4
20241024,092500,83279335,3220,3220,3220,3220,31
20241024,092400,83179515,3230,3230,3230,3230,0
20241024,092300,83179515,3230,3230,3230,3230,0
20241024,092200,83179515,3230,3230,3230,3230,0
20241024,092100,83179515,3230,3235,3235,3220,19
20241024,092000,83118250,3235,3235,3235,3235,45
20241024,091900,82972675,3200,3230,3230,3180,8694
20241024,091800,55125345,3265,3265,3265,3265,0
20241024,091700,55125345,3265,3245,3265,3230,2012
20241024,091600,48622855,3245,3245,3245,3245,400
20241024,091500,47324855,3250,3250,3250,3250,370
20241024,091400,46122355,3250,3250,3250,3250,0
20241024,091300,46122355,3250,3250,3250,3230,1409
20241024,091200,41558985,3250,3255,3255,3250,2041
20241024,091100,34923235,3250,3260,3260,3250,2247
20241024,091000,27610565,3255,3270,3270,3255,4994
20241024,090900,11294480,3275,3285,3285,3275,2207
20241024,090800,4054830,3285,3285,3285,3285,0
20241024,090700,4054830,3285,3285,3285,3285,0
20241024,090600,4054830,3285,3285,3285,3285,357
20241024,090500,2882085,3285,3285,3285,3285,84
20241024,090400,2606145,3290,3290,3290,3290,100
20241024,090300,2277145,3305,3305,3305,3305,0
20241024,090200,2277145,3305,3305,3305,3305,2
20241024,090100,2270535,3305,3305,3305,3305,2
20241024,090000,2263925,3305,3305,3305,3305,685