KissMeData/111110/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,201500,727673740,8090,8090,8090,8090,991
20241024,201400,727673740,8090,8090,8090,8090,0
20241024,201300,727673740,8090,8090,8090,8090,0
20241024,201200,727673740,8090,8090,8090,8090,0
20241024,201100,727673740,8090,8090,8090,8090,0
20241024,201000,727673740,8090,8090,8090,8090,0
20241024,200900,727673740,8090,8090,8090,8090,0
20241024,200800,727673740,8090,8090,8090,8090,0
20241024,200700,727673740,8090,8090,8090,8090,0
20241024,200600,727673740,8090,8090,8090,8090,0
20241024,200500,727673740,8090,8090,8090,8090,0
20241024,200400,727673740,8090,8090,8090,8090,0
20241024,200300,727673740,8090,8090,8090,8090,0
20241024,200200,727673740,8090,8090,8090,8090,0
20241024,200100,727673740,8090,8090,8090,8090,0
20241024,200000,727673740,8090,8090,8090,8090,0
20241024,195900,727673740,8090,8090,8090,8090,0
20241024,195800,727673740,8090,8090,8090,8090,0
20241024,195700,727673740,8090,8090,8090,8090,0
20241024,195600,727673740,8090,8090,8090,8090,0
20241024,195500,727673740,8090,8090,8090,8090,0
20241024,195400,727673740,8090,8090,8090,8090,0
20241024,195300,727673740,8090,8090,8090,8090,0
20241024,195200,727673740,8090,8090,8090,8090,0
20241024,195100,727673740,8090,8090,8090,8090,0
20241024,195000,727673740,8090,8090,8090,8090,0
20241024,194900,727673740,8090,8090,8090,8090,0
20241024,194800,727673740,8090,8090,8090,8090,0
20241024,194700,727673740,8090,8090,8090,8090,0
20241024,194600,727673740,8090,8090,8090,8090,0
20241024,194500,727673740,8090,8090,8090,8090,991
20241024,194400,727673740,8090,8090,8090,8090,0
20241024,194300,727673740,8090,8090,8090,8090,0
20241024,194200,727673740,8090,8090,8090,8090,0
20241024,194100,727673740,8090,8090,8090,8090,0
20241024,194000,727673740,8090,8090,8090,8090,0
20241024,193900,727673740,8090,8090,8090,8090,0
20241024,193800,727673740,8090,8090,8090,8090,0
20241024,193700,727673740,8090,8090,8090,8090,0
20241024,193600,727673740,8090,8090,8090,8090,0
20241024,193500,727673740,8090,8090,8090,8090,0
20241024,193400,727673740,8090,8090,8090,8090,0
20241024,193300,727673740,8090,8090,8090,8090,0
20241024,193200,727673740,8090,8090,8090,8090,0
20241024,193100,727673740,8090,8090,8090,8090,0
20241024,193000,727673740,8090,8090,8090,8090,0
20241024,192900,727673740,8090,8090,8090,8090,0
20241024,192800,727673740,8090,8090,8090,8090,0
20241024,192700,727673740,8090,8090,8090,8090,0
20241024,192600,727673740,8090,8090,8090,8090,0
20241024,192500,727673740,8090,8090,8090,8090,0
20241024,192400,727673740,8090,8090,8090,8090,0
20241024,192300,727673740,8090,8090,8090,8090,0
20241024,192200,727673740,8090,8090,8090,8090,0
20241024,192100,727673740,8090,8090,8090,8090,0
20241024,192000,727673740,8090,8090,8090,8090,0
20241024,191900,727673740,8090,8090,8090,8090,0
20241024,191800,727673740,8090,8090,8090,8090,0
20241024,191700,727673740,8090,8090,8090,8090,0
20241024,191600,727673740,8090,8090,8090,8090,0
20241024,191500,727673740,8090,8090,8090,8090,991
20241024,191400,727673740,8090,8090,8090,8090,0
20241024,191300,727673740,8090,8090,8090,8090,0
20241024,191200,727673740,8090,8090,8090,8090,0
20241024,191100,727673740,8090,8090,8090,8090,0
20241024,191000,727673740,8090,8090,8090,8090,0
20241024,190900,727673740,8090,8090,8090,8090,0
20241024,190800,727673740,8090,8090,8090,8090,0
20241024,190700,727673740,8090,8090,8090,8090,0
20241024,190600,727673740,8090,8090,8090,8090,0
20241024,190500,727673740,8090,8090,8090,8090,0
20241024,190400,727673740,8090,8090,8090,8090,0
20241024,190300,727673740,8090,8090,8090,8090,0
20241024,190200,727673740,8090,8090,8090,8090,0
20241024,190100,727673740,8090,8090,8090,8090,0
20241024,190000,727673740,8090,8090,8090,8090,0
20241024,185900,727673740,8090,8090,8090,8090,0
20241024,185800,727673740,8090,8090,8090,8090,0
20241024,185700,727673740,8090,8090,8090,8090,0
20241024,185600,727673740,8090,8090,8090,8090,0
20241024,185500,727673740,8090,8090,8090,8090,0
20241024,185400,727673740,8090,8090,8090,8090,0
20241024,185300,727673740,8090,8090,8090,8090,0
20241024,185200,727673740,8090,8090,8090,8090,0
20241024,185100,727673740,8090,8090,8090,8090,0
20241024,185000,727673740,8090,8090,8090,8090,0
20241024,184900,727673740,8090,8090,8090,8090,0
20241024,184800,727673740,8090,8090,8090,8090,0
20241024,184700,727673740,8090,8090,8090,8090,0
20241024,184600,727673740,8090,8090,8090,8090,0
20241024,184500,727673740,8090,8090,8090,8090,991
20241024,184400,727673740,8090,8090,8090,8090,0
20241024,184300,727673740,8090,8090,8090,8090,0
20241024,184200,727673740,8090,8090,8090,8090,0
20241024,184100,727673740,8090,8090,8090,8090,0
20241024,184000,727673740,8090,8090,8090,8090,0
20241024,183900,727673740,8090,8090,8090,8090,0
20241024,183800,727673740,8090,8090,8090,8090,0
20241024,183700,727673740,8090,8090,8090,8090,0
20241024,183600,727673740,8090,8090,8090,8090,0
20241024,183500,727673740,8090,8090,8090,8090,0
20241024,183400,727673740,8090,8090,8090,8090,0
20241024,183300,727673740,8090,8090,8090,8090,0
20241024,183200,727673740,8090,8090,8090,8090,0
20241024,183100,727673740,8090,8090,8090,8090,0
20241024,183000,727673740,8090,8090,8090,8090,0
20241024,182900,727673740,8090,8090,8090,8090,0
20241024,182800,727673740,8090,8090,8090,8090,0
20241024,182700,727673740,8090,8090,8090,8090,0
20241024,182600,727673740,8090,8090,8090,8090,0
20241024,182500,727673740,8090,8090,8090,8090,0
20241024,182400,727673740,8090,8090,8090,8090,0
20241024,182300,727673740,8090,8090,8090,8090,0
20241024,182200,727673740,8090,8090,8090,8090,0
20241024,182100,727673740,8090,8090,8090,8090,0
20241024,182000,727673740,8090,8090,8090,8090,0
20241024,181900,727673740,8090,8090,8090,8090,0
20241024,181800,727673740,8090,8090,8090,8090,0
20241024,181700,727673740,8090,8090,8090,8090,0
20241024,181600,727673740,8090,8090,8090,8090,0
20241024,181500,727673740,8090,8090,8090,8090,991
20241024,181400,727673740,8090,8090,8090,8090,0
20241024,181300,727673740,8090,8090,8090,8090,0
20241024,181200,727673740,8090,8090,8090,8090,0
20241024,181100,727673740,8090,8090,8090,8090,0
20241024,181000,727673740,8090,8090,8090,8090,0
20241024,180900,727673740,8090,8090,8090,8090,0
20241024,180800,727673740,8090,8090,8090,8090,0
20241024,180700,727673740,8090,8090,8090,8090,0
20241024,180600,727673740,8090,8090,8090,8090,0
20241024,180500,727673740,8090,8090,8090,8090,0
20241024,180400,727673740,8090,8090,8090,8090,0
20241024,180300,727673740,8090,8090,8090,8090,0
20241024,180200,727673740,8090,8090,8090,8090,0
20241024,180100,727673740,8090,8090,8090,8090,0
20241024,180000,727673740,8090,8090,8090,8090,0
20241024,175900,727673740,8090,8090,8090,8090,0
20241024,175800,727673740,8090,8090,8090,8090,0
20241024,175700,727673740,8090,8090,8090,8090,0
20241024,175600,727673740,8090,8090,8090,8090,0
20241024,175500,727673740,8090,8090,8090,8090,0
20241024,175400,727673740,8090,8090,8090,8090,0
20241024,175300,727673740,8090,8090,8090,8090,0
20241024,175200,727673740,8090,8090,8090,8090,0
20241024,175100,727673740,8090,8090,8090,8090,0
20241024,175000,727673740,8090,8090,8090,8090,0
20241024,174900,727673740,8090,8090,8090,8090,0
20241024,174800,727673740,8090,8090,8090,8090,0
20241024,174700,727673740,8090,8090,8090,8090,0
20241024,174600,727673740,8090,8090,8090,8090,0
20241024,174500,727673740,8090,8090,8090,8090,991
20241024,174400,727673740,8090,8090,8090,8090,0
20241024,174300,727673740,8090,8090,8090,8090,0
20241024,174200,727673740,8090,8090,8090,8090,0
20241024,174100,727673740,8090,8090,8090,8090,0
20241024,174000,727673740,8090,8090,8090,8090,0
20241024,173900,727673740,8090,8090,8090,8090,0
20241024,173800,727673740,8090,8090,8090,8090,0
20241024,173700,727673740,8090,8090,8090,8090,0
20241024,173600,727673740,8090,8090,8090,8090,0
20241024,173500,727673740,8090,8090,8090,8090,0
20241024,173400,727673740,8090,8090,8090,8090,0
20241024,173300,727673740,8090,8090,8090,8090,0
20241024,173200,727673740,8090,8090,8090,8090,0
20241024,173100,727673740,8090,8090,8090,8090,0
20241024,173000,727673740,8090,8090,8090,8090,0
20241024,172900,727673740,8090,8090,8090,8090,0
20241024,172800,727673740,8090,8090,8090,8090,0
20241024,172700,727673740,8090,8090,8090,8090,0
20241024,172600,727673740,8090,8090,8090,8090,0
20241024,172500,727673740,8090,8090,8090,8090,0
20241024,172400,727673740,8090,8090,8090,8090,0
20241024,172300,727673740,8090,8090,8090,8090,0
20241024,172200,727673740,8090,8090,8090,8090,0
20241024,172100,727673740,8090,8090,8090,8090,0
20241024,172000,727673740,8090,8090,8090,8090,0
20241024,171900,727673740,8090,8090,8090,8090,0
20241024,171800,727673740,8090,8090,8090,8090,0
20241024,171700,727673740,8090,8090,8090,8090,0
20241024,171600,727673740,8090,8090,8090,8090,0
20241024,171500,727673740,8090,8090,8090,8090,991
20241024,171400,727673740,8090,8090,8090,8090,0
20241024,171300,727673740,8090,8090,8090,8090,0
20241024,171200,727673740,8090,8090,8090,8090,0
20241024,171100,727673740,8090,8090,8090,8090,0
20241024,171000,727673740,8090,8090,8090,8090,0
20241024,170900,727673740,8090,8090,8090,8090,0
20241024,170800,727673740,8090,8090,8090,8090,0
20241024,170700,727673740,8090,8090,8090,8090,0
20241024,170600,727673740,8090,8090,8090,8090,0
20241024,170500,727673740,8090,8090,8090,8090,0
20241024,170400,727673740,8090,8090,8090,8090,0
20241024,170300,727673740,8090,8090,8090,8090,0
20241024,170200,727673740,8090,8090,8090,8090,0
20241024,170100,727673740,8090,8090,8090,8090,0
20241024,170000,727673740,8090,8090,8090,8090,0
20241024,165900,727673740,8090,8090,8090,8090,0
20241024,165800,727673740,8090,8090,8090,8090,0
20241024,165700,727673740,8090,8090,8090,8090,0
20241024,165600,727673740,8090,8090,8090,8090,0
20241024,165500,727673740,8090,8090,8090,8090,0
20241024,165400,727673740,8090,8090,8090,8090,0
20241024,165300,727673740,8090,8090,8090,8090,0
20241024,165200,727673740,8090,8090,8090,8090,0
20241024,165100,727673740,8090,8090,8090,8090,0
20241024,165000,727673740,8090,8090,8090,8090,0
20241024,164900,727673740,8090,8090,8090,8090,0
20241024,164800,727673740,8090,8090,8090,8090,0
20241024,164700,727673740,8090,8090,8090,8090,0
20241024,164600,727673740,8090,8090,8090,8090,0
20241024,164500,727673740,8090,8090,8090,8090,991
20241024,164400,727673740,8090,8090,8090,8090,0
20241024,164300,727673740,8090,8090,8090,8090,0
20241024,164200,727673740,8090,8090,8090,8090,0
20241024,164100,727673740,8090,8090,8090,8090,0
20241024,164000,727673740,8090,8090,8090,8090,0
20241024,163900,727673740,8090,8090,8090,8090,0
20241024,163800,727673740,8090,8090,8090,8090,0
20241024,163700,727673740,8090,8090,8090,8090,0
20241024,163600,727673740,8090,8090,8090,8090,0
20241024,163500,727673740,8090,8090,8090,8090,0
20241024,163400,727673740,8090,8090,8090,8090,0
20241024,163300,727673740,8090,8090,8090,8090,0
20241024,163200,727673740,8090,8090,8090,8090,0
20241024,163100,727673740,8090,8090,8090,8090,0
20241024,163000,727673740,8090,8090,8090,8090,0
20241024,162900,727673740,8090,8090,8090,8090,0
20241024,162800,727673740,8090,8090,8090,8090,0
20241024,162700,727673740,8090,8090,8090,8090,0
20241024,162600,727673740,8090,8090,8090,8090,0
20241024,162500,727673740,8090,8090,8090,8090,0
20241024,162400,727673740,8090,8090,8090,8090,0
20241024,162300,727673740,8090,8090,8090,8090,0
20241024,162200,727673740,8090,8090,8090,8090,0
20241024,162100,727673740,8090,8090,8090,8090,0
20241024,162000,727673740,8090,8090,8090,8090,0
20241024,161900,727673740,8090,8090,8090,8090,0
20241024,161800,727673740,8090,8090,8090,8090,0
20241024,161700,727673740,8090,8090,8090,8090,0
20241024,161600,727673740,8090,8090,8090,8090,0
20241024,161500,727673740,8090,8090,8090,8090,991
20241024,161400,727673740,8090,8090,8090,8090,0
20241024,161300,727673740,8090,8090,8090,8090,0
20241024,161200,727673740,8090,8090,8090,8090,0
20241024,161100,727673740,8090,8090,8090,8090,0
20241024,161000,727673740,8090,8090,8090,8090,0
20241024,160900,727673740,8090,8090,8090,8090,0
20241024,160800,727673740,8090,8090,8090,8090,0
20241024,160700,727673740,8090,8090,8090,8090,0
20241024,160600,727673740,8090,8090,8090,8090,0
20241024,160500,727673740,8090,8090,8090,8090,0
20241024,160400,727673740,8090,8090,8090,8090,0
20241024,160300,727673740,8090,8090,8090,8090,0
20241024,160200,727673740,8090,8090,8090,8090,0
20241024,160100,727673740,8090,8090,8090,8090,0
20241024,160000,727673740,8090,8090,8090,8090,0
20241024,155900,727673740,8090,8090,8090,8090,0
20241024,155800,727673740,8090,8090,8090,8090,0
20241024,155700,727673740,8090,8090,8090,8090,0
20241024,155600,727673740,8090,8090,8090,8090,0
20241024,155500,727673740,8090,8090,8090,8090,0
20241024,155400,727673740,8090,8090,8090,8090,0
20241024,155300,727673740,8090,8090,8090,8090,0
20241024,155200,727673740,8090,8090,8090,8090,0
20241024,155100,727673740,8090,8090,8090,8090,0
20241024,155000,727673740,8090,8090,8090,8090,0
20241024,154900,727673740,8090,8090,8090,8090,0
20241024,154800,727673740,8090,8090,8090,8090,0
20241024,154700,727673740,8090,8090,8090,8090,0
20241024,154600,727673740,8090,8090,8090,8090,0
20241024,154500,727673740,8090,8090,8090,8090,991
20241024,154400,727673740,8090,8090,8090,8090,0
20241024,154300,727673740,8090,8090,8090,8090,0
20241024,154200,727673740,8090,8090,8090,8090,0
20241024,154100,727673740,8090,8090,8090,8090,0
20241024,154000,727673740,8090,8090,8090,8090,0
20241024,153900,727673740,8090,8090,8090,8090,0
20241024,153800,727673740,8090,8090,8090,8090,0
20241024,153700,727673740,8090,8090,8090,8090,0
20241024,153600,727673740,8090,8090,8090,8090,0
20241024,153500,727673740,8090,8090,8090,8090,0
20241024,153400,727673740,8090,8090,8090,8090,0
20241024,153300,727673740,8090,8090,8090,8090,0
20241024,153200,727673740,8090,8090,8090,8090,0
20241024,153100,727673740,8090,8090,8090,8090,0
20241024,153000,727673740,8090,8090,8090,8090,991
20241024,152900,719656550,8080,8080,8080,8080,0
20241024,152800,719656550,8080,8080,8080,8080,0
20241024,152700,719656550,8080,8080,8080,8080,0
20241024,152600,719656550,8080,8080,8080,8080,0
20241024,152500,719656550,8080,8080,8080,8080,0
20241024,152400,719656550,8080,8080,8080,8080,0
20241024,152300,719656550,8080,8080,8080,8080,0
20241024,152200,719656550,8080,8080,8080,8080,0
20241024,152100,719656550,8080,8080,8080,8080,0
20241024,152000,719656550,8080,8080,8080,8080,0
20241024,151900,719656550,8080,8080,8080,8080,1
20241024,151800,719648470,8100,8100,8100,8050,115
20241024,151700,718722070,8060,8110,8110,8060,270
20241024,151600,716543450,8110,8110,8110,8110,13
20241024,151500,716438020,8120,8120,8120,8120,0
20241024,151400,716438020,8120,8120,8120,8120,0
20241024,151300,716438020,8120,8120,8120,8120,24
20241024,151200,716243140,8120,8120,8120,8060,2051
20241024,151100,699693610,8100,8120,8120,8100,7
20241024,151000,699636870,8100,8100,8100,8100,186
20241024,150900,698130270,8120,8120,8120,8120,0
20241024,150800,698130270,8120,8120,8120,8120,1
20241024,150700,698122150,8110,8120,8120,8100,115
20241024,150600,697190380,8120,8110,8120,8110,59
20241024,150500,696711830,8110,8110,8110,8110,10
20241024,150400,696630730,8130,8100,8130,8100,102
20241024,150300,695804500,8130,8090,8130,8090,4
20241024,150200,695772100,8130,8130,8130,8130,1
20241024,150100,695763970,8130,8120,8130,8120,3
20241024,150000,695739600,8140,8110,8140,8100,660
20241024,145900,690392340,8140,8120,8150,8110,355
20241024,145800,687509670,8150,8170,8190,8130,577
20241024,145700,682796100,8120,8140,8190,8120,2264
20241024,145600,664323060,8140,8140,8150,8120,1810
20241024,145500,649595060,8140,8120,8140,8120,1148
20241024,145400,640268750,8130,8150,8150,8120,1611
20241024,145300,627171670,8070,8120,8150,8070,1344
20241024,145200,616238330,8120,8080,8120,8080,2428
20241024,145100,596590560,8080,8070,8080,8070,1212
20241024,145000,586800080,8070,8030,8070,8020,1555
20241024,144900,574272270,8030,8030,8030,8030,10
20241024,144800,574191970,8030,8030,8030,8030,6
20241024,144700,574143790,8030,8030,8030,8030,18
20241024,144600,573999250,8030,8030,8030,8030,0
20241024,144500,573999250,8030,8030,8030,8030,5
20241024,144400,573959100,8020,8020,8020,8020,21
20241024,144300,573790680,8020,8020,8020,8020,0
20241024,144200,573790680,8020,8020,8020,8020,71
20241024,144100,573221260,8020,8020,8020,8020,130
20241024,144000,572178660,8030,8030,8030,8030,0
20241024,143900,572178660,8030,8010,8030,8010,216
20241024,143800,570448480,8030,8030,8030,8030,8
20241024,143700,570384240,8030,8030,8030,8030,0
20241024,143600,570384240,8030,8000,8030,8000,248
20241024,143500,568400210,8000,8020,8020,8000,1958
20241024,143400,552725890,8040,8040,8040,8040,0
20241024,143300,552725890,8040,8040,8040,8040,0
20241024,143200,552725890,8040,8040,8040,8040,0
20241024,143100,552725890,8040,8040,8040,8040,0
20241024,143000,552725890,8040,8040,8040,8040,1
20241024,142900,552717850,8040,8040,8040,8040,0
20241024,142800,552717850,8040,8030,8040,8000,1161
20241024,142700,543417880,8030,8020,8030,8020,221
20241024,142600,541643470,8020,8020,8020,8020,0
20241024,142500,541643470,8020,8020,8020,8020,1
20241024,142400,541635450,8030,8030,8030,8030,0
20241024,142300,541635450,8030,8020,8030,8020,23
20241024,142200,541450970,8030,8020,8030,8020,48
20241024,142100,541066000,8030,8030,8030,8030,18
20241024,142000,540921460,8030,8030,8030,8030,1
20241024,141900,540913430,8030,8030,8030,8030,1
20241024,141800,540905400,8030,8030,8030,8030,0
20241024,141700,540905400,8030,8020,8030,8020,102
20241024,141600,540087340,8020,8020,8020,8020,62
20241024,141500,539590100,8020,8020,8020,8020,10
20241024,141400,539509900,8020,8020,8020,8020,5
20241024,141300,539469800,8010,8020,8020,8010,3
20241024,141200,539445760,8010,8020,8020,8010,352
20241024,141100,536626220,8020,8020,8020,8020,10
20241024,141000,536546020,8010,8010,8010,8010,31
20241024,140900,536297710,8000,8000,8010,8000,205
20241024,140800,534657680,8000,8010,8010,8000,3
20241024,140700,534633660,8010,8000,8010,8000,102
20241024,140600,533817650,8010,8010,8010,8010,1
20241024,140500,533809640,8010,8000,8010,8000,508
20241024,140400,529745630,8010,8010,8010,8010,0
20241024,140300,529745630,8010,8020,8020,8000,8
20241024,140200,529681540,8020,8020,8020,8020,0
20241024,140100,529681540,8020,8020,8020,8020,308
20241024,140000,527211380,8040,8040,8040,8040,0
20241024,135900,527211380,8040,8040,8040,8040,0
20241024,135800,527211380,8040,8030,8040,8030,165
20241024,135700,525884820,8040,8040,8040,8040,0
20241024,135600,525884820,8040,8040,8040,8040,0
20241024,135500,525884820,8040,8040,8040,8040,0
20241024,135400,525884820,8040,8020,8040,8020,161
20241024,135300,524593540,8000,8000,8000,8000,0
20241024,135200,524593540,8000,8000,8000,8000,1242
20241024,135100,514657540,8000,8000,8000,8000,166
20241024,135000,513329540,8000,8000,8000,8000,0
20241024,134900,513329540,8000,8000,8000,8000,66
20241024,134800,512801540,8000,8000,8000,8000,0
20241024,134700,512801540,8000,8000,8000,8000,0
20241024,134600,512801540,8000,7990,8000,7990,75
20241024,134500,512202270,7990,7990,7990,7980,749
20241024,134400,506225200,7990,8000,8000,7990,1803
20241024,134300,491805350,8020,8000,8020,8000,4
20241024,134200,491773330,8000,8000,8000,8000,11
20241024,134100,491685330,8020,8010,8020,8010,3
20241024,134000,491661290,8000,8000,8000,8000,49
20241024,133900,491269290,8000,8000,8000,8000,100
20241024,133800,490469290,8030,8010,8030,8010,95
20241024,133700,489708320,8010,8010,8010,8000,108
20241024,133600,488843620,8010,8010,8010,8010,100
20241024,133500,488042620,8030,8010,8030,8000,757
20241024,133400,481979990,8030,8030,8030,8030,2
20241024,133300,481963930,8030,8010,8030,8010,3
20241024,133200,481939880,8020,8020,8020,8020,12
20241024,133100,481843640,8040,8040,8040,8040,0
20241024,133000,481843640,8040,8010,8040,8010,4
20241024,132900,481811530,8040,8040,8040,8040,120
20241024,132800,480846730,8040,8040,8040,8040,0
20241024,132700,480846730,8040,8040,8040,8040,52
20241024,132600,480428650,8040,8040,8040,8040,11
20241024,132500,480340210,8050,8010,8050,8010,259
20241024,132400,478265500,8000,8020,8040,8000,864
20241024,132300,471350840,8060,8060,8060,8060,0
20241024,132200,471350840,8060,8060,8060,8060,0
20241024,132100,471350840,8060,8060,8060,8060,0
20241024,132000,471350840,8060,8000,8060,8000,2076
20241024,131900,454742780,8020,8010,8020,8000,4096
20241024,131800,421960930,8020,8020,8020,8020,2764
20241024,131700,399793650,8030,8050,8050,8030,5068
20241024,131600,359067390,8050,8050,8060,8050,792
20241024,131500,352691780,8060,8060,8060,8060,0
20241024,131400,352691780,8060,8050,8060,8050,49
20241024,131300,352297300,8060,8060,8060,8060,0
20241024,131200,352297300,8060,8060,8060,8060,1
20241024,131100,352289240,8060,8060,8060,8060,510
20241024,131000,348178640,8060,8060,8060,8060,182
20241024,130900,346711720,8060,8060,8060,8060,10
20241024,130800,346631120,8060,8060,8080,8060,506
20241024,130700,342552740,8060,8060,8060,8060,0
20241024,130600,342552740,8060,8060,8060,8060,1
20241024,130500,342544680,8080,8080,8080,8080,4
20241024,130400,342512360,8080,8080,8080,8080,8
20241024,130300,342447720,8080,8080,8080,8060,748
20241024,130200,336418680,8080,8080,8080,8080,12
20241024,130100,336321720,8080,8080,8080,8080,12
20241024,130000,336224760,8080,8080,8080,8080,8
20241024,125900,336160120,8080,8070,8080,8060,1190
20241024,125800,326563560,8080,8080,8080,8080,11
20241024,125700,326474680,8080,8080,8080,8080,8
20241024,125600,326410040,8080,8080,8080,8080,8
20241024,125500,326345400,8080,8080,8080,8080,12
20241024,125400,326248440,8080,8080,8080,8080,8
20241024,125300,326183800,8080,8080,8080,8080,10
20241024,125200,326103000,8080,8080,8080,8080,11
20241024,125100,326014120,8080,8080,8080,8080,8
20241024,125000,325949480,8080,8080,8080,8080,8
20241024,124900,325884840,8080,8080,8080,8080,8
20241024,124800,325820200,8080,8080,8080,8080,12
20241024,124700,325723240,8080,8080,8080,8080,8
20241024,124600,325658600,8080,8060,8080,8060,107
20241024,124500,324796040,8080,8080,8080,8070,136
20241024,124400,323698400,8080,8080,8080,8080,8
20241024,124300,323633760,8080,8080,8080,8080,8
20241024,124200,323569120,8080,8080,8080,8080,12
20241024,124100,323472160,8080,8080,8080,8080,8
20241024,124000,323407520,8080,8080,8080,8060,25
20241024,123900,323205880,8080,8080,8080,8080,12
20241024,123800,323108920,8080,8080,8080,8080,10
20241024,123700,323028120,8080,8060,8080,8060,550
20241024,123600,318594960,8080,8080,8080,8060,372
20241024,123500,315596430,8080,8080,8080,8080,12
20241024,123400,315499470,8080,8080,8080,8080,7
20241024,123300,315442910,8080,8060,8080,8060,84
20241024,123200,314765710,8080,8080,8080,8080,12
20241024,123100,314668750,8080,8080,8080,8080,8
20241024,123000,314604110,8080,8080,8080,8080,8
20241024,122900,314539470,8080,8080,8080,8080,12
20241024,122800,314442510,8080,8080,8080,8080,7
20241024,122700,314385950,8080,8070,8080,8070,228
20241024,122600,312545710,8080,8080,8080,8060,41
20241024,122500,312214610,8080,8080,8080,8080,8
20241024,122400,312149970,8080,8080,8080,8080,17
20241024,122300,312012610,8080,8080,8080,8080,9
20241024,122200,311939890,8080,8080,8080,8080,11
20241024,122100,311851010,8080,8080,8080,8060,66
20241024,122000,311318890,8080,8080,8080,8080,8
20241024,121900,311254250,8080,8080,8080,8070,212
20241024,121800,309543290,8080,8080,8080,8080,8
20241024,121700,309478650,8080,8080,8080,8080,8
20241024,121600,309414010,8080,8080,8080,8070,311
20241024,121500,306904130,8080,8080,8080,8080,8
20241024,121400,306839490,8080,8080,8080,8080,18
20241024,121300,306694050,8080,8090,8090,8080,12
20241024,121200,306597050,8080,8090,8090,8080,84
20241024,121100,305918250,8090,8090,8090,8090,8
20241024,121000,305853530,8090,8090,8090,8090,7
20241024,120900,305796900,8090,8090,8090,8090,12
20241024,120800,305699820,8090,8090,8090,8090,8
20241024,120700,305635100,8090,8090,8090,8090,8
20241024,120600,305570380,8090,8090,8090,8090,62
20241024,120500,305068800,8090,8090,8090,8090,9
20241024,120400,304995990,8090,8090,8090,8090,7
20241024,120300,304939360,8090,8080,8090,8080,12
20241024,120200,304842300,8080,8080,8080,8080,8
20241024,120100,304777660,8080,8080,8080,8080,8
20241024,120000,304713020,8080,8080,8080,8050,13
20241024,115900,304608010,8080,8080,8080,8080,8
20241024,115800,304543370,8080,8080,8080,8080,7
20241024,115700,304486810,8080,8080,8080,8080,8
20241024,115600,304422170,8080,8060,8080,8060,116
20241024,115500,303487090,8060,8060,8060,8060,8
20241024,115400,303422610,8060,8050,8060,8050,193
20241024,115300,301868870,8060,8060,8060,8050,528
20241024,115200,297618190,8060,8060,8060,8050,153
20241024,115100,296386460,8060,8060,8060,8060,9
20241024,115000,296313920,8060,8060,8060,8060,15
20241024,114900,296193020,8050,8060,8060,8050,288
20241024,114800,293874340,8060,8060,8060,8060,44
20241024,114700,293519700,8060,8060,8060,8050,25
20241024,114600,293318300,8060,8060,8060,8060,61
20241024,114500,292826640,8060,8080,8080,8060,263
20241024,114400,290706700,8080,8080,8080,8080,8
20241024,114300,290642060,8080,8080,8080,8080,12
20241024,114200,290545100,8080,8080,8080,8080,8
20241024,114100,290480460,8080,8080,8080,8080,8
20241024,114000,290415820,8080,8060,8080,8060,81
20241024,113900,289762740,8080,8080,8080,8080,8
20241024,113800,289698100,8080,8080,8080,8080,8
20241024,113700,289633460,8080,8080,8080,8080,12
20241024,113600,289536500,8080,8080,8080,8080,8
20241024,113500,289471860,8080,8080,8080,8080,8
20241024,113400,289407220,8080,8080,8080,8050,14
20241024,113300,289294190,8080,8080,8080,8080,8
20241024,113200,289229550,8050,8080,8080,8050,508
20241024,113100,285139910,8080,8060,8080,8060,54
20241024,113000,284704590,8060,8060,8060,8060,12
20241024,112900,284607870,8060,8060,8060,8060,8
20241024,112800,284543390,8060,8050,8060,8050,268
20241024,112700,282385910,8060,8060,8060,8060,51
20241024,112600,281974850,8060,8070,8070,8060,2656
20241024,112500,260546930,8090,8090,8090,8090,8
20241024,112400,260482210,8090,8090,8090,8070,1242
20241024,112300,250459110,8090,8090,8090,8090,8
20241024,112200,250394390,8090,8090,8090,8090,8
20241024,112100,250329670,8090,8090,8090,8090,11
20241024,112000,250240680,8070,8100,8100,8070,1442
20241024,111900,238592680,8070,8100,8100,8070,538
20241024,111800,234247040,8100,8100,8100,8100,20
20241024,111700,234085040,8100,8100,8100,8080,514
20241024,111600,229926680,8100,8100,8100,8100,8
20241024,111500,229861880,8100,8100,8100,8100,7
20241024,111400,229805180,8100,8100,8100,8070,1312
20241024,111300,219216980,8070,8100,8100,8070,565
20241024,111200,214649920,8100,8080,8100,8080,115
20241024,111100,213720560,8100,8100,8100,8080,212
20241024,111000,212007360,8100,8100,8100,8080,378
20241024,110900,208952960,8100,8100,8100,8100,7
20241024,110800,208896260,8100,8100,8100,8100,12
20241024,110700,208799060,8100,8100,8100,8090,13
20241024,110600,208693810,8100,8100,8100,8100,8
20241024,110500,208629010,8100,8100,8100,8090,39
20241024,110400,208313420,8100,8100,8100,8100,12
20241024,110300,208216220,8100,8100,8100,8100,7
20241024,110200,208159520,8100,8100,8100,8100,8
20241024,110100,208094720,8100,8100,8100,8100,12
20241024,110000,207997520,8100,8100,8100,8100,8
20241024,105900,207932720,8100,8100,8100,8100,8
20241024,105800,207867920,8100,8100,8100,8080,258
20241024,105700,205783060,8100,8100,8100,8080,18
20241024,105600,205637480,8090,8100,8100,8090,15
20241024,105500,205516050,8100,8100,8100,8100,12
20241024,105400,205418850,8100,8100,8100,8090,146
20241024,105300,204237210,8090,8110,8110,8090,598
20241024,105200,199390500,8110,8110,8110,8110,8
20241024,105100,199325620,8110,8110,8110,8110,11
20241024,105000,199236410,8110,8110,8110,8110,8
20241024,104900,199171530,8110,8100,8110,8100,8
20241024,104800,199106660,8100,8110,8110,8100,12
20241024,104700,199009380,8070,8110,8110,8070,312
20241024,104600,196484800,8110,8110,8110,8110,8
20241024,104500,196419920,8110,8110,8110,8110,11
20241024,104400,196330710,8110,8100,8110,8100,14
20241024,104300,196217230,8110,8110,8110,8110,8
20241024,104200,196152350,8110,8110,8110,8110,14
20241024,104100,196038810,8110,8110,8110,8110,208
20241024,104000,194351930,8110,8110,8110,8110,9
20241024,103900,194278940,8110,8110,8110,8110,7
20241024,103800,194222170,8110,8110,8110,8100,14
20241024,103700,194108640,8110,8110,8110,8110,8
20241024,103600,194043760,8110,8110,8110,8100,28
20241024,103500,193816880,8110,8120,8120,8110,12
20241024,103400,193719520,8120,8100,8120,8100,140
20241024,103300,192585260,8120,8120,8120,8110,12
20241024,103200,192487870,8120,8120,8120,8120,12
20241024,103100,192390430,8120,8120,8120,8120,8
20241024,103000,192325470,8120,8100,8120,8100,51
20241024,102900,191912140,8100,8100,8100,8070,113
20241024,102800,190996870,8080,8100,8100,8080,245
20241024,102700,189017140,8100,8100,8100,8100,107
20241024,102600,188150440,8100,8100,8100,8100,8
20241024,102500,188085640,8100,8100,8100,8080,24
20241024,102400,187891480,8100,8100,8100,8100,8
20241024,102300,187826680,8100,8100,8100,8100,8
20241024,102200,187761880,8100,8100,8100,8100,12
20241024,102100,187664680,8100,8100,8100,8100,7
20241024,102000,187607980,8100,8100,8100,8100,8
20241024,101900,187543180,8100,8100,8100,8100,12
20241024,101800,187445980,8100,8100,8100,8100,251
20241024,101700,185412880,8100,8100,8100,8080,9
20241024,101600,185340000,8100,8100,8100,8100,12
20241024,101500,185242800,8100,8100,8100,8100,7
20241024,101400,185186100,8100,8100,8100,8100,8
20241024,101300,185121300,8100,8090,8100,8090,341
20241024,101200,182361330,8090,8090,8090,8080,17
20241024,101100,182223810,8060,8090,8090,8060,114
20241024,101000,181304730,8090,8090,8090,8090,210
20241024,100900,179605830,8090,8090,8090,8090,13
20241024,100800,179500660,8090,8090,8090,8090,8
20241024,100700,179435940,8090,8080,8090,8060,737
20241024,100600,173492830,8090,8090,8090,8090,33
20241024,100500,173225860,8090,8090,8090,8090,139
20241024,100400,172101350,8090,8090,8090,8080,160
20241024,100300,170808450,8090,8090,8090,8080,112
20241024,100200,169903380,8090,8090,8090,8090,8
20241024,100100,169838660,8090,8090,8090,8090,8
20241024,100000,169773940,8090,8090,8090,8080,8
20241024,095900,169709250,8090,8090,8090,8070,55
20241024,095800,169265160,8090,8090,8090,8090,8
20241024,095700,169200440,8090,8070,8090,8070,12
20241024,095600,169103400,8090,8090,8090,8070,124
20241024,095500,168102500,8090,8090,8090,8090,78
20241024,095400,167471480,8090,8090,8090,8090,9
20241024,095300,167398670,8090,8090,8090,8060,112
20241024,095200,166495590,8090,8090,8090,8090,8
20241024,095100,166430870,8090,8070,8090,8060,952
20241024,095000,158749670,8080,8090,8090,8070,162
20241024,094900,157442180,8070,8070,8090,8070,479
20241024,094800,153576450,8090,8080,8090,8080,18
20241024,094700,153430840,8080,8090,8090,8080,106
20241024,094600,152574280,8090,8090,8090,8090,9
20241024,094500,152501470,8090,8100,8100,8090,11
20241024,094400,152412410,8100,8100,8100,8100,8
20241024,094300,152347610,8100,8100,8100,8100,68
20241024,094200,151796810,8100,8100,8100,8070,163
20241024,094100,150478000,8100,8100,8100,8100,8
20241024,094000,150413200,8100,8100,8100,8080,67
20241024,093900,149871500,8100,8100,8100,8100,37
20241024,093800,149571800,8100,8100,8100,8070,114
20241024,093700,148649960,8100,8100,8100,8070,44
20241024,093600,148294490,8100,8060,8100,8060,289
20241024,093500,145964670,8060,8100,8100,8060,13
20241024,093400,145859410,8100,8100,8100,8100,10
20241024,093300,145778410,8100,8100,8100,8100,12
20241024,093200,145681210,8100,8100,8100,8100,12
20241024,093100,145584010,8100,8090,8110,8070,310
20241024,093000,143081780,8110,8110,8110,8110,12
20241024,092900,142984460,8100,8100,8120,8100,583
20241024,092800,138262000,8120,8100,8120,8100,315
20241024,092700,135710420,8100,8120,8120,8100,96
20241024,092600,134932680,8120,8120,8120,8120,8
20241024,092500,134867720,8120,8120,8120,8120,32
20241024,092400,134607880,8120,8110,8120,8110,1018
20241024,092300,126351600,8110,8060,8110,8060,198
20241024,092200,124745920,8110,8120,8120,8060,74
20241024,092100,124148680,8060,8110,8120,8060,1121
20241024,092000,115062230,8110,8110,8110,8090,32
20241024,091900,114803110,8110,8120,8120,8050,756
20241024,091800,108706220,8060,8120,8120,8060,654
20241024,091700,103432860,8120,8110,8120,8080,95
20241024,091600,102662990,8110,8110,8110,8110,39
20241024,091500,102346700,8110,8120,8120,8060,301
20241024,091400,99918370,8120,8090,8120,8090,564
20241024,091300,95355490,8090,8090,8090,8060,19
20241024,091200,95201930,8120,8170,8170,8050,7682
20241024,091100,33298850,8150,8150,8170,8150,397
20241024,091000,30063170,8150,8120,8150,8110,218
20241024,090900,28291630,8140,8120,8140,8120,24
20241024,090800,28096730,8140,8140,8140,8110,8
20241024,090700,28031670,8110,8140,8140,8110,350
20241024,090600,25187170,8140,8110,8140,8110,183
20241024,090500,23701280,8110,8100,8110,8050,1187
20241024,090400,14115770,8060,8100,8100,8060,273
20241024,090300,11911460,8100,8100,8100,8050,262
20241024,090200,9793790,8100,8100,8100,8100,1
20241024,090100,9785690,8050,8080,8100,8020,515
20241024,090000,5635760,8100,8100,8100,8070,540