KissMeData/290720/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210500,305422925,3210,3210,3210,3210,1776
20241024,210400,305422925,3210,3210,3210,3210,0
20241024,210300,305422925,3210,3210,3210,3210,0
20241024,210200,305422925,3210,3210,3210,3210,0
20241024,210100,305422925,3210,3210,3210,3210,0
20241024,210000,305422925,3210,3210,3210,3210,0
20241024,205900,305422925,3210,3210,3210,3210,0
20241024,205800,305422925,3210,3210,3210,3210,0
20241024,205700,305422925,3210,3210,3210,3210,0
20241024,205600,305422925,3210,3210,3210,3210,0
20241024,205500,305422925,3210,3210,3210,3210,0
20241024,205400,305422925,3210,3210,3210,3210,0
20241024,205300,305422925,3210,3210,3210,3210,0
20241024,205200,305422925,3210,3210,3210,3210,0
20241024,205100,305422925,3210,3210,3210,3210,0
20241024,205000,305422925,3210,3210,3210,3210,0
20241024,204900,305422925,3210,3210,3210,3210,0
20241024,204800,305422925,3210,3210,3210,3210,0
20241024,204700,305422925,3210,3210,3210,3210,0
20241024,204600,305422925,3210,3210,3210,3210,0
20241024,204500,305422925,3210,3210,3210,3210,0
20241024,204400,305422925,3210,3210,3210,3210,0
20241024,204300,305422925,3210,3210,3210,3210,0
20241024,204200,305422925,3210,3210,3210,3210,0
20241024,204100,305422925,3210,3210,3210,3210,0
20241024,204000,305422925,3210,3210,3210,3210,0
20241024,203900,305422925,3210,3210,3210,3210,0
20241024,203800,305422925,3210,3210,3210,3210,0
20241024,203700,305422925,3210,3210,3210,3210,0
20241024,203600,305422925,3210,3210,3210,3210,0
20241024,203500,305422925,3210,3210,3210,3210,1776
20241024,203400,305422925,3210,3210,3210,3210,0
20241024,203300,305422925,3210,3210,3210,3210,0
20241024,203200,305422925,3210,3210,3210,3210,0
20241024,203100,305422925,3210,3210,3210,3210,0
20241024,203000,305422925,3210,3210,3210,3210,0
20241024,202900,305422925,3210,3210,3210,3210,0
20241024,202800,305422925,3210,3210,3210,3210,0
20241024,202700,305422925,3210,3210,3210,3210,0
20241024,202600,305422925,3210,3210,3210,3210,0
20241024,202500,305422925,3210,3210,3210,3210,0
20241024,202400,305422925,3210,3210,3210,3210,0
20241024,202300,305422925,3210,3210,3210,3210,0
20241024,202200,305422925,3210,3210,3210,3210,0
20241024,202100,305422925,3210,3210,3210,3210,0
20241024,202000,305422925,3210,3210,3210,3210,0
20241024,201900,305422925,3210,3210,3210,3210,0
20241024,201800,305422925,3210,3210,3210,3210,0
20241024,201700,305422925,3210,3210,3210,3210,0
20241024,201600,305422925,3210,3210,3210,3210,0
20241024,201500,305422925,3210,3210,3210,3210,0
20241024,201400,305422925,3210,3210,3210,3210,0
20241024,201300,305422925,3210,3210,3210,3210,0
20241024,201200,305422925,3210,3210,3210,3210,0
20241024,201100,305422925,3210,3210,3210,3210,0
20241024,201000,305422925,3210,3210,3210,3210,0
20241024,200900,305422925,3210,3210,3210,3210,0
20241024,200800,305422925,3210,3210,3210,3210,0
20241024,200700,305422925,3210,3210,3210,3210,0
20241024,200600,305422925,3210,3210,3210,3210,0
20241024,200500,305422925,3210,3210,3210,3210,1776
20241024,200400,305422925,3210,3210,3210,3210,0
20241024,200300,305422925,3210,3210,3210,3210,0
20241024,200200,305422925,3210,3210,3210,3210,0
20241024,200100,305422925,3210,3210,3210,3210,0
20241024,200000,305422925,3210,3210,3210,3210,0
20241024,195900,305422925,3210,3210,3210,3210,0
20241024,195800,305422925,3210,3210,3210,3210,0
20241024,195700,305422925,3210,3210,3210,3210,0
20241024,195600,305422925,3210,3210,3210,3210,0
20241024,195500,305422925,3210,3210,3210,3210,0
20241024,195400,305422925,3210,3210,3210,3210,0
20241024,195300,305422925,3210,3210,3210,3210,0
20241024,195200,305422925,3210,3210,3210,3210,0
20241024,195100,305422925,3210,3210,3210,3210,0
20241024,195000,305422925,3210,3210,3210,3210,0
20241024,194900,305422925,3210,3210,3210,3210,0
20241024,194800,305422925,3210,3210,3210,3210,0
20241024,194700,305422925,3210,3210,3210,3210,0
20241024,194600,305422925,3210,3210,3210,3210,0
20241024,194500,305422925,3210,3210,3210,3210,0
20241024,194400,305422925,3210,3210,3210,3210,0
20241024,194300,305422925,3210,3210,3210,3210,0
20241024,194200,305422925,3210,3210,3210,3210,0
20241024,194100,305422925,3210,3210,3210,3210,0
20241024,194000,305422925,3210,3210,3210,3210,0
20241024,193900,305422925,3210,3210,3210,3210,0
20241024,193800,305422925,3210,3210,3210,3210,0
20241024,193700,305422925,3210,3210,3210,3210,0
20241024,193600,305422925,3210,3210,3210,3210,0
20241024,193500,305422925,3210,3210,3210,3210,1776
20241024,193400,305422925,3210,3210,3210,3210,0
20241024,193300,305422925,3210,3210,3210,3210,0
20241024,193200,305422925,3210,3210,3210,3210,0
20241024,193100,305422925,3210,3210,3210,3210,0
20241024,193000,305422925,3210,3210,3210,3210,0
20241024,192900,305422925,3210,3210,3210,3210,0
20241024,192800,305422925,3210,3210,3210,3210,0
20241024,192700,305422925,3210,3210,3210,3210,0
20241024,192600,305422925,3210,3210,3210,3210,0
20241024,192500,305422925,3210,3210,3210,3210,0
20241024,192400,305422925,3210,3210,3210,3210,0
20241024,192300,305422925,3210,3210,3210,3210,0
20241024,192200,305422925,3210,3210,3210,3210,0
20241024,192100,305422925,3210,3210,3210,3210,0
20241024,192000,305422925,3210,3210,3210,3210,0
20241024,191900,305422925,3210,3210,3210,3210,0
20241024,191800,305422925,3210,3210,3210,3210,0
20241024,191700,305422925,3210,3210,3210,3210,0
20241024,191600,305422925,3210,3210,3210,3210,0
20241024,191500,305422925,3210,3210,3210,3210,0
20241024,191400,305422925,3210,3210,3210,3210,0
20241024,191300,305422925,3210,3210,3210,3210,0
20241024,191200,305422925,3210,3210,3210,3210,0
20241024,191100,305422925,3210,3210,3210,3210,0
20241024,191000,305422925,3210,3210,3210,3210,0
20241024,190900,305422925,3210,3210,3210,3210,0
20241024,190800,305422925,3210,3210,3210,3210,0
20241024,190700,305422925,3210,3210,3210,3210,0
20241024,190600,305422925,3210,3210,3210,3210,0
20241024,190500,305422925,3210,3210,3210,3210,1776
20241024,190400,305422925,3210,3210,3210,3210,0
20241024,190300,305422925,3210,3210,3210,3210,0
20241024,190200,305422925,3210,3210,3210,3210,0
20241024,190100,305422925,3210,3210,3210,3210,0
20241024,190000,305422925,3210,3210,3210,3210,0
20241024,185900,305422925,3210,3210,3210,3210,0
20241024,185800,305422925,3210,3210,3210,3210,0
20241024,185700,305422925,3210,3210,3210,3210,0
20241024,185600,305422925,3210,3210,3210,3210,0
20241024,185500,305422925,3210,3210,3210,3210,0
20241024,185400,305422925,3210,3210,3210,3210,0
20241024,185300,305422925,3210,3210,3210,3210,0
20241024,185200,305422925,3210,3210,3210,3210,0
20241024,185100,305422925,3210,3210,3210,3210,0
20241024,185000,305422925,3210,3210,3210,3210,0
20241024,184900,305422925,3210,3210,3210,3210,0
20241024,184800,305422925,3210,3210,3210,3210,0
20241024,184700,305422925,3210,3210,3210,3210,0
20241024,184600,305422925,3210,3210,3210,3210,0
20241024,184500,305422925,3210,3210,3210,3210,0
20241024,184400,305422925,3210,3210,3210,3210,0
20241024,184300,305422925,3210,3210,3210,3210,0
20241024,184200,305422925,3210,3210,3210,3210,0
20241024,184100,305422925,3210,3210,3210,3210,0
20241024,184000,305422925,3210,3210,3210,3210,0
20241024,183900,305422925,3210,3210,3210,3210,0
20241024,183800,305422925,3210,3210,3210,3210,0
20241024,183700,305422925,3210,3210,3210,3210,0
20241024,183600,305422925,3210,3210,3210,3210,0
20241024,183500,305422925,3210,3210,3210,3210,1776
20241024,183400,305422925,3210,3210,3210,3210,0
20241024,183300,305422925,3210,3210,3210,3210,0
20241024,183200,305422925,3210,3210,3210,3210,0
20241024,183100,305422925,3210,3210,3210,3210,0
20241024,183000,305422925,3210,3210,3210,3210,0
20241024,182900,305422925,3210,3210,3210,3210,0
20241024,182800,305422925,3210,3210,3210,3210,0
20241024,182700,305422925,3210,3210,3210,3210,0
20241024,182600,305422925,3210,3210,3210,3210,0
20241024,182500,305422925,3210,3210,3210,3210,0
20241024,182400,305422925,3210,3210,3210,3210,0
20241024,182300,305422925,3210,3210,3210,3210,0
20241024,182200,305422925,3210,3210,3210,3210,0
20241024,182100,305422925,3210,3210,3210,3210,0
20241024,182000,305422925,3210,3210,3210,3210,0
20241024,181900,305422925,3210,3210,3210,3210,0
20241024,181800,305422925,3210,3210,3210,3210,0
20241024,181700,305422925,3210,3210,3210,3210,0
20241024,181600,305422925,3210,3210,3210,3210,0
20241024,181500,305422925,3210,3210,3210,3210,0
20241024,181400,305422925,3210,3210,3210,3210,0
20241024,181300,305422925,3210,3210,3210,3210,0
20241024,181200,305422925,3210,3210,3210,3210,0
20241024,181100,305422925,3210,3210,3210,3210,0
20241024,181000,305422925,3210,3210,3210,3210,0
20241024,180900,305422925,3210,3210,3210,3210,0
20241024,180800,305422925,3210,3210,3210,3210,0
20241024,180700,305422925,3210,3210,3210,3210,0
20241024,180600,305422925,3210,3210,3210,3210,0
20241024,180500,305422925,3210,3210,3210,3210,1776
20241024,180400,305422925,3210,3210,3210,3210,0
20241024,180300,305422925,3210,3210,3210,3210,0
20241024,180200,305422925,3210,3210,3210,3210,0
20241024,180100,305422925,3210,3210,3210,3210,0
20241024,180000,305422925,3210,3210,3210,3210,0
20241024,175900,305422925,3210,3210,3210,3210,0
20241024,175800,305422925,3210,3210,3210,3210,0
20241024,175700,305422925,3210,3210,3210,3210,0
20241024,175600,305422925,3210,3210,3210,3210,0
20241024,175500,305422925,3210,3210,3210,3210,0
20241024,175400,305422925,3210,3210,3210,3210,0
20241024,175300,305422925,3210,3210,3210,3210,0
20241024,175200,305422925,3210,3210,3210,3210,0
20241024,175100,305422925,3210,3210,3210,3210,0
20241024,175000,305422925,3210,3210,3210,3210,0
20241024,174900,305422925,3210,3210,3210,3210,0
20241024,174800,305422925,3210,3210,3210,3210,0
20241024,174700,305422925,3210,3210,3210,3210,0
20241024,174600,305422925,3210,3210,3210,3210,0
20241024,174500,305422925,3210,3210,3210,3210,0
20241024,174400,305422925,3210,3210,3210,3210,0
20241024,174300,305422925,3210,3210,3210,3210,0
20241024,174200,305422925,3210,3210,3210,3210,0
20241024,174100,305422925,3210,3210,3210,3210,0
20241024,174000,305422925,3210,3210,3210,3210,0
20241024,173900,305422925,3210,3210,3210,3210,0
20241024,173800,305422925,3210,3210,3210,3210,0
20241024,173700,305422925,3210,3210,3210,3210,0
20241024,173600,305422925,3210,3210,3210,3210,0
20241024,173500,305422925,3210,3210,3210,3210,1776
20241024,173400,305422925,3210,3210,3210,3210,0
20241024,173300,305422925,3210,3210,3210,3210,0
20241024,173200,305422925,3210,3210,3210,3210,0
20241024,173100,305422925,3210,3210,3210,3210,0
20241024,173000,305422925,3210,3210,3210,3210,0
20241024,172900,305422925,3210,3210,3210,3210,0
20241024,172800,305422925,3210,3210,3210,3210,0
20241024,172700,305422925,3210,3210,3210,3210,0
20241024,172600,305422925,3210,3210,3210,3210,0
20241024,172500,305422925,3210,3210,3210,3210,0
20241024,172400,305422925,3210,3210,3210,3210,0
20241024,172300,305422925,3210,3210,3210,3210,0
20241024,172200,305422925,3210,3210,3210,3210,0
20241024,172100,305422925,3210,3210,3210,3210,0
20241024,172000,305422925,3210,3210,3210,3210,0
20241024,171900,305422925,3210,3210,3210,3210,0
20241024,171800,305422925,3210,3210,3210,3210,0
20241024,171700,305422925,3210,3210,3210,3210,0
20241024,171600,305422925,3210,3210,3210,3210,0
20241024,171500,305422925,3210,3210,3210,3210,0
20241024,171400,305422925,3210,3210,3210,3210,0
20241024,171300,305422925,3210,3210,3210,3210,0
20241024,171200,305422925,3210,3210,3210,3210,0
20241024,171100,305422925,3210,3210,3210,3210,0
20241024,171000,305422925,3210,3210,3210,3210,0
20241024,170900,305422925,3210,3210,3210,3210,0
20241024,170800,305422925,3210,3210,3210,3210,0
20241024,170700,305422925,3210,3210,3210,3210,0
20241024,170600,305422925,3210,3210,3210,3210,0
20241024,170500,305422925,3210,3210,3210,3210,1776
20241024,170400,305422925,3210,3210,3210,3210,0
20241024,170300,305422925,3210,3210,3210,3210,0
20241024,170200,305422925,3210,3210,3210,3210,0
20241024,170100,305422925,3210,3210,3210,3210,0
20241024,170000,305422925,3210,3210,3210,3210,0
20241024,165900,305422925,3210,3210,3210,3210,0
20241024,165800,305422925,3210,3210,3210,3210,0
20241024,165700,305422925,3210,3210,3210,3210,0
20241024,165600,305422925,3210,3210,3210,3210,0
20241024,165500,305422925,3210,3210,3210,3210,0
20241024,165400,305422925,3210,3210,3210,3210,0
20241024,165300,305422925,3210,3210,3210,3210,0
20241024,165200,305422925,3210,3210,3210,3210,0
20241024,165100,305422925,3210,3210,3210,3210,0
20241024,165000,305422925,3210,3210,3210,3210,0
20241024,164900,305422925,3210,3210,3210,3210,0
20241024,164800,305422925,3210,3210,3210,3210,0
20241024,164700,305422925,3210,3210,3210,3210,0
20241024,164600,305422925,3210,3210,3210,3210,0
20241024,164500,305422925,3210,3210,3210,3210,0
20241024,164400,305422925,3210,3210,3210,3210,0
20241024,164300,305422925,3210,3210,3210,3210,0
20241024,164200,305422925,3210,3210,3210,3210,0
20241024,164100,305422925,3210,3210,3210,3210,0
20241024,164000,305422925,3210,3210,3210,3210,0
20241024,163900,305422925,3210,3210,3210,3210,0
20241024,163800,305422925,3210,3210,3210,3210,0
20241024,163700,305422925,3210,3210,3210,3210,0
20241024,163600,305422925,3210,3210,3210,3210,0
20241024,163500,305422925,3210,3210,3210,3210,1776
20241024,163400,305422925,3210,3210,3210,3210,0
20241024,163300,305422925,3210,3210,3210,3210,0
20241024,163200,305422925,3210,3210,3210,3210,0
20241024,163100,305422925,3210,3210,3210,3210,0
20241024,163000,305422925,3210,3210,3210,3210,0
20241024,162900,305422925,3210,3210,3210,3210,0
20241024,162800,305422925,3210,3210,3210,3210,0
20241024,162700,305422925,3210,3210,3210,3210,0
20241024,162600,305422925,3210,3210,3210,3210,0
20241024,162500,305422925,3210,3210,3210,3210,0
20241024,162400,305422925,3210,3210,3210,3210,0
20241024,162300,305422925,3210,3210,3210,3210,0
20241024,162200,305422925,3210,3210,3210,3210,0
20241024,162100,305422925,3210,3210,3210,3210,0
20241024,162000,305422925,3210,3210,3210,3210,0
20241024,161900,305422925,3210,3210,3210,3210,0
20241024,161800,305422925,3210,3210,3210,3210,0
20241024,161700,305422925,3210,3210,3210,3210,0
20241024,161600,305422925,3210,3210,3210,3210,0
20241024,161500,305422925,3210,3210,3210,3210,0
20241024,161400,305422925,3210,3210,3210,3210,0
20241024,161300,305422925,3210,3210,3210,3210,0
20241024,161200,305422925,3210,3210,3210,3210,0
20241024,161100,305422925,3210,3210,3210,3210,0
20241024,161000,305422925,3210,3210,3210,3210,0
20241024,160900,305422925,3210,3210,3210,3210,0
20241024,160800,305422925,3210,3210,3210,3210,0
20241024,160700,305422925,3210,3210,3210,3210,0
20241024,160600,305422925,3210,3210,3210,3210,0
20241024,160500,305422925,3210,3210,3210,3210,1776
20241024,160400,305422925,3210,3210,3210,3210,0
20241024,160300,305422925,3210,3210,3210,3210,0
20241024,160200,305422925,3210,3210,3210,3210,0
20241024,160100,305422925,3210,3210,3210,3210,0
20241024,160000,305422925,3210,3210,3210,3210,0
20241024,155900,305422925,3210,3210,3210,3210,0
20241024,155800,305422925,3210,3210,3210,3210,0
20241024,155700,305422925,3210,3210,3210,3210,0
20241024,155600,305422925,3210,3210,3210,3210,0
20241024,155500,305422925,3210,3210,3210,3210,0
20241024,155400,305422925,3210,3210,3210,3210,0
20241024,155300,305422925,3210,3210,3210,3210,0
20241024,155200,305422925,3210,3210,3210,3210,0
20241024,155100,305422925,3210,3210,3210,3210,0
20241024,155000,305422925,3210,3210,3210,3210,0
20241024,154900,305422925,3210,3210,3210,3210,0
20241024,154800,305422925,3210,3210,3210,3210,0
20241024,154700,305422925,3210,3210,3210,3210,0
20241024,154600,305422925,3210,3210,3210,3210,0
20241024,154500,305422925,3210,3210,3210,3210,0
20241024,154400,305422925,3210,3210,3210,3210,0
20241024,154300,305422925,3210,3210,3210,3210,0
20241024,154200,305422925,3210,3210,3210,3210,0
20241024,154100,305422925,3210,3210,3210,3210,0
20241024,154000,305422925,3210,3210,3210,3210,0
20241024,153900,305422925,3210,3210,3210,3210,0
20241024,153800,305422925,3210,3210,3210,3210,0
20241024,153700,305422925,3210,3210,3210,3210,0
20241024,153600,305422925,3210,3210,3210,3210,0
20241024,153500,305422925,3210,3210,3210,3210,1776
20241024,153400,305422925,3210,3210,3210,3210,0
20241024,153300,305422925,3210,3210,3210,3210,0
20241024,153200,305422925,3210,3210,3210,3210,0
20241024,153100,305422925,3210,3210,3210,3210,0
20241024,153000,305422925,3210,3210,3210,3210,1776
20241024,152900,299721965,3290,3290,3290,3290,0
20241024,152800,299721965,3290,3290,3290,3290,0
20241024,152700,299721965,3290,3290,3290,3290,0
20241024,152600,299721965,3290,3290,3290,3290,0
20241024,152500,299721965,3290,3290,3290,3290,0
20241024,152400,299721965,3290,3290,3290,3290,0
20241024,152300,299721965,3290,3290,3290,3290,0
20241024,152200,299721965,3290,3290,3290,3290,0
20241024,152100,299721965,3290,3290,3290,3290,0
20241024,152000,299721965,3290,3290,3290,3290,0
20241024,151900,299721965,3290,3265,3290,3265,3656
20241024,151800,287719530,3250,3250,3265,3250,152
20241024,151700,287224030,3240,3245,3245,3240,34
20241024,151600,287113840,3245,3265,3265,3245,6
20241024,151500,287094315,3250,3255,3255,3250,170
20241024,151400,286541475,3255,3255,3255,3255,12
20241024,151300,286502415,3255,3270,3270,3255,1322
20241024,151200,282185310,3275,3270,3275,3270,43
20241024,151100,282044685,3275,3275,3275,3275,674
20241024,151000,279837335,3280,3280,3280,3280,72
20241024,150900,279601175,3280,3280,3280,3280,750
20241024,150800,277141175,3290,3290,3290,3290,5
20241024,150700,277124725,3285,3285,3285,3285,251
20241024,150600,276300190,3290,3290,3290,3290,41
20241024,150500,276165300,3295,3300,3300,3295,3
20241024,150400,276155405,3290,3290,3290,3290,0
20241024,150300,276155405,3290,3290,3290,3290,1
20241024,150200,276152115,3295,3305,3305,3295,3
20241024,150100,276142215,3290,3295,3295,3290,29
20241024,150000,276046790,3295,3300,3300,3295,3
20241024,145900,276036900,3305,3300,3305,3300,2
20241024,145800,276030295,3290,3290,3290,3290,0
20241024,145700,276030295,3290,3310,3310,3290,55
20241024,145600,275849305,3290,3295,3295,3290,138
20241024,145500,275395205,3300,3310,3310,3300,35
20241024,145400,275279620,3310,3310,3310,3310,0
20241024,145300,275279620,3310,3310,3310,3310,2
20241024,145200,275273000,3315,3315,3315,3315,0
20241024,145100,275273000,3315,3315,3315,3315,0
20241024,145000,275273000,3315,3315,3315,3315,0
20241024,144900,275273000,3315,3315,3315,3315,167
20241024,144800,274719395,3315,3315,3315,3315,1
20241024,144700,274716080,3315,3315,3315,3315,0
20241024,144600,274716080,3315,3315,3315,3315,0
20241024,144500,274716080,3315,3315,3315,3315,0
20241024,144400,274716080,3315,3320,3320,3315,4
20241024,144300,274702805,3320,3330,3330,3320,7
20241024,144200,274679550,3330,3310,3330,3310,1584
20241024,144100,269405185,3315,3315,3315,3315,10
20241024,144000,269372035,3325,3325,3325,3325,140
20241024,143900,268906535,3330,3310,3330,3300,35
20241024,143800,268790375,3315,3320,3320,3315,2
20241024,143700,268783740,3325,3320,3325,3320,5
20241024,143600,268767130,3310,3320,3330,3310,1031
20241024,143500,265333945,3325,3325,3325,3325,12
20241024,143400,265294045,3320,3320,3320,3320,1
20241024,143300,265290725,3300,3310,3310,3300,1002
20241024,143200,261984100,3315,3315,3315,3315,1
20241024,143100,261980785,3325,3320,3325,3320,292
20241024,143000,261009890,3315,3320,3320,3315,2
20241024,142900,261003255,3310,3310,3310,3310,0
20241024,142800,261003255,3310,3310,3310,3310,0
20241024,142700,261003255,3310,3310,3310,3310,1
20241024,142600,260999945,3310,3315,3315,3310,15
20241024,142500,260950290,3320,3320,3320,3320,0
20241024,142400,260950290,3320,3320,3320,3320,0
20241024,142300,260950290,3320,3320,3320,3320,0
20241024,142200,260950290,3320,3325,3330,3320,502
20241024,142100,259281140,3325,3330,3330,3325,4
20241024,142000,259267835,3335,3310,3335,3305,3037
20241024,141900,249229890,3305,3325,3335,3305,535
20241024,141800,247450535,3320,3300,3320,3300,591
20241024,141700,245495235,3300,3300,3300,3300,0
20241024,141600,245495235,3300,3300,3300,3300,0
20241024,141500,245495235,3300,3300,3300,3300,1
20241024,141400,245491935,3300,3300,3300,3300,0
20241024,141300,245491935,3300,3295,3300,3295,86
20241024,141200,245208140,3285,3285,3285,3285,0
20241024,141100,245208140,3285,3285,3285,3285,0
20241024,141000,245208140,3285,3295,3295,3285,100
20241024,140900,244879625,3300,3300,3300,3300,0
20241024,140800,244879625,3300,3290,3300,3290,311
20241024,140700,243856325,3300,3300,3300,3300,4
20241024,140600,243843125,3310,3310,3310,3310,0
20241024,140500,243843125,3310,3310,3310,3310,1
20241024,140400,243839815,3290,3305,3305,3290,6
20241024,140300,243820060,3305,3305,3305,3305,0
20241024,140200,243820060,3305,3305,3305,3305,112
20241024,140100,243449900,3305,3305,3305,3305,107
20241024,140000,243096265,3280,3280,3280,3280,0
20241024,135900,243096265,3280,3280,3280,3280,0
20241024,135800,243096265,3280,3295,3295,3280,171
20241024,135700,242534570,3305,3310,3310,3300,11
20241024,135600,242498215,3295,3295,3305,3295,85
20241024,135500,242217510,3285,3320,3320,3285,1704
20241024,135400,236617080,3330,3325,3330,3325,72
20241024,135300,236377375,3325,3325,3325,3325,2
20241024,135200,236370725,3330,3325,3330,3320,184
20241024,135100,235758025,3330,3320,3330,3300,12
20241024,135000,235718295,3325,3325,3325,3325,6
20241024,134900,235698345,3315,3315,3315,3310,311
20241024,134800,234667635,3315,3315,3315,3315,23
20241024,134700,234591390,3325,3325,3325,3325,184
20241024,134600,233979590,3335,3370,3370,3280,3780
20241024,134500,221492430,3370,3330,3370,3260,6268
20241024,134400,200764960,3330,3385,3385,3295,2322
20241024,134300,193059025,3395,3410,3410,3325,1297
20241024,134200,188683525,3410,3350,3410,3280,7107
20241024,134100,164577660,3360,3285,3370,3250,5135
20241024,134000,147409680,3295,3295,3295,3295,452
20241024,133900,145920340,3290,3290,3290,3290,21
20241024,133800,145851250,3285,3290,3290,3285,230
20241024,133700,145095050,3285,3285,3285,3285,40
20241024,133600,144963650,3285,3285,3285,3285,0
20241024,133500,144963650,3285,3285,3285,3280,502
20241024,133400,143314585,3280,3290,3290,3280,33
20241024,133300,143206025,3295,3295,3295,3295,0
20241024,133200,143206025,3295,3285,3295,3285,348
20241024,133100,142061245,3265,3260,3265,3260,505
20241024,133000,140412660,3260,3260,3260,3260,313
20241024,132900,139392280,3250,3250,3250,3250,81
20241024,132800,139129030,3250,3245,3250,3245,7
20241024,132700,139106310,3245,3245,3245,3245,0
20241024,132600,139106310,3245,3245,3245,3245,4
20241024,132500,139093330,3245,3245,3245,3245,107
20241024,132400,138746115,3245,3245,3245,3245,20
20241024,132300,138681215,3245,3245,3245,3245,0
20241024,132200,138681215,3245,3240,3245,3240,110
20241024,132100,138324810,3230,3215,3230,3215,366
20241024,132000,137146230,3210,3210,3210,3210,1
20241024,131900,137143020,3215,3215,3215,3215,1
20241024,131800,137139805,3220,3220,3220,3220,156
20241024,131700,136637485,3220,3220,3220,3220,0
20241024,131600,136637485,3220,3220,3220,3220,0
20241024,131500,136637485,3220,3220,3220,3220,1
20241024,131400,136634265,3215,3215,3215,3215,4
20241024,131300,136621405,3220,3220,3220,3220,0
20241024,131200,136621405,3220,3220,3220,3220,0
20241024,131100,136621405,3220,3220,3220,3220,0
20241024,131000,136621405,3220,3220,3220,3220,300
20241024,130900,135655405,3220,3220,3220,3220,7
20241024,130800,135632865,3225,3225,3225,3225,1
20241024,130700,135629640,3225,3225,3225,3225,3
20241024,130600,135619965,3230,3230,3230,3230,0
20241024,130500,135619965,3230,3230,3230,3230,10
20241024,130400,135587665,3230,3230,3230,3230,0
20241024,130300,135587665,3230,3230,3230,3230,0
20241024,130200,135587665,3230,3230,3230,3230,112
20241024,130100,135225905,3230,3230,3230,3230,0
20241024,130000,135225905,3230,3240,3240,3230,7
20241024,125900,135203280,3240,3240,3240,3240,0
20241024,125800,135203280,3240,3240,3240,3240,5
20241024,125700,135187080,3240,3235,3240,3235,6
20241024,125600,135167665,3235,3235,3235,3235,0
20241024,125500,135167665,3235,3235,3235,3235,0
20241024,125400,135167665,3235,3235,3235,3235,0
20241024,125300,135167665,3235,3235,3235,3235,1
20241024,125200,135164430,3235,3235,3235,3235,0
20241024,125100,135164430,3235,3235,3235,3235,0
20241024,125000,135164430,3235,3235,3235,3235,0
20241024,124900,135164430,3235,3235,3235,3235,0
20241024,124800,135164430,3235,3235,3235,3235,4
20241024,124700,135151490,3235,3235,3235,3235,0
20241024,124600,135151490,3235,3235,3235,3235,0
20241024,124500,135151490,3235,3235,3235,3235,0
20241024,124400,135151490,3235,3235,3235,3235,708
20241024,124300,132861110,3230,3225,3230,3225,88
20241024,124200,132576905,3225,3225,3225,3225,0
20241024,124100,132576905,3225,3225,3225,3225,0
20241024,124000,132576905,3225,3225,3225,3225,0
20241024,123900,132576905,3225,3225,3225,3225,0
20241024,123800,132576905,3225,3225,3225,3225,0
20241024,123700,132576905,3225,3225,3225,3225,0
20241024,123600,132576905,3225,3225,3225,3225,0
20241024,123500,132576905,3225,3225,3225,3225,267
20241024,123400,131715830,3220,3220,3220,3220,0
20241024,123300,131715830,3220,3220,3220,3220,304
20241024,123200,130736950,3220,3220,3220,3220,865
20241024,123100,127951650,3220,3220,3220,3220,67
20241024,123000,127735910,3220,3220,3220,3220,1
20241024,122900,127732690,3225,3225,3225,3225,0
20241024,122800,127732690,3225,3225,3225,3225,0
20241024,122700,127732690,3225,3225,3225,3225,1
20241024,122600,127729465,3225,3225,3225,3225,0
20241024,122500,127729465,3225,3225,3225,3225,0
20241024,122400,127729465,3225,3225,3225,3225,0
20241024,122300,127729465,3225,3225,3225,3225,0
20241024,122200,127729465,3225,3225,3225,3225,0
20241024,122100,127729465,3225,3225,3225,3225,1
20241024,122000,127726240,3225,3225,3225,3225,0
20241024,121900,127726240,3225,3225,3225,3225,0
20241024,121800,127726240,3225,3225,3225,3225,0
20241024,121700,127726240,3225,3225,3225,3225,1
20241024,121600,127723015,3220,3220,3220,3220,0
20241024,121500,127723015,3220,3220,3220,3220,0
20241024,121400,127723015,3220,3215,3220,3215,3
20241024,121300,127713365,3225,3225,3225,3225,0
20241024,121200,127713365,3225,3225,3225,3225,0
20241024,121100,127713365,3225,3220,3225,3220,10
20241024,121000,127681140,3195,3195,3195,3195,0
20241024,120900,127681140,3195,3195,3195,3195,0
20241024,120800,127681140,3195,3195,3195,3195,0
20241024,120700,127681140,3195,3195,3195,3195,0
20241024,120600,127681140,3195,3195,3195,3195,0
20241024,120500,127681140,3195,3195,3195,3195,0
20241024,120400,127681140,3195,3195,3195,3195,0
20241024,120300,127681140,3195,3195,3195,3195,0
20241024,120200,127681140,3195,3195,3195,3195,0
20241024,120100,127681140,3195,3195,3195,3195,0
20241024,120000,127681140,3195,3195,3195,3195,0
20241024,115900,127681140,3195,3195,3195,3195,0
20241024,115800,127681140,3195,3195,3195,3195,0
20241024,115700,127681140,3195,3195,3195,3195,0
20241024,115600,127681140,3195,3210,3210,3195,300
20241024,115500,126720075,3235,3235,3235,3235,0
20241024,115400,126720075,3235,3235,3235,3235,0
20241024,115300,126720075,3235,3235,3235,3235,0
20241024,115200,126720075,3235,3235,3235,3235,0
20241024,115100,126720075,3235,3225,3235,3225,10
20241024,115000,126687735,3225,3225,3225,3225,0
20241024,114900,126687735,3225,3225,3225,3225,0
20241024,114800,126687735,3225,3225,3225,3225,0
20241024,114700,126687735,3225,3220,3225,3220,73
20241024,114600,126452425,3200,3200,3200,3200,399
20241024,114500,125175625,3200,3200,3200,3200,0
20241024,114400,125175625,3200,3200,3200,3200,0
20241024,114300,125175625,3200,3230,3230,3200,291
20241024,114200,124243185,3230,3230,3230,3230,2
20241024,114100,124236725,3230,3230,3230,3230,0
20241024,114000,124236725,3230,3220,3230,3220,184
20241024,113900,123644225,3225,3205,3235,3200,756
20241024,113800,121217765,3245,3245,3245,3245,0
20241024,113700,121217765,3245,3245,3245,3245,4
20241024,113600,121204785,3200,3245,3245,3200,849
20241024,113500,118474765,3250,3250,3250,3250,1
20241024,113400,118471515,3250,3255,3255,3250,11
20241024,113300,118435760,3250,3250,3250,3250,1
20241024,113200,118432510,3250,3250,3250,3250,0
20241024,113100,118432510,3250,3250,3250,3250,2
20241024,113000,118426010,3260,3260,3260,3255,13
20241024,112900,118383640,3255,3255,3255,3255,10
20241024,112800,118351090,3255,3260,3260,3255,501
20241024,112700,116717835,3260,3260,3260,3260,0
20241024,112600,116717835,3260,3260,3260,3260,0
20241024,112500,116717835,3260,3260,3260,3260,0
20241024,112400,116717835,3260,3260,3260,3260,0
20241024,112300,116717835,3260,3260,3260,3260,0
20241024,112200,116717835,3260,3260,3260,3260,0
20241024,112100,116717835,3260,3260,3260,3260,0
20241024,112000,116717835,3260,3260,3260,3260,0
20241024,111900,116717835,3260,3260,3260,3260,0
20241024,111800,116717835,3260,3260,3260,3260,0
20241024,111700,116717835,3260,3260,3260,3260,1
20241024,111600,116714575,3265,3265,3265,3265,0
20241024,111500,116714575,3265,3260,3265,3260,34
20241024,111400,116603695,3265,3265,3265,3265,0
20241024,111300,116603695,3265,3265,3265,3265,0
20241024,111200,116603695,3265,3265,3265,3265,0
20241024,111100,116603695,3265,3265,3265,3265,1
20241024,111000,116600430,3265,3265,3265,3265,10
20241024,110900,116567780,3255,3265,3265,3255,712
20241024,110800,114250115,3255,3255,3255,3255,0
20241024,110700,114250115,3255,3255,3255,3255,0
20241024,110600,114250115,3255,3255,3255,3255,0
20241024,110500,114250115,3255,3255,3255,3255,0
20241024,110400,114250115,3255,3255,3255,3255,0
20241024,110300,114250115,3255,3255,3255,3255,1
20241024,110200,114246860,3250,3250,3250,3250,0
20241024,110100,114246860,3250,3250,3250,3250,0
20241024,110000,114246860,3250,3250,3250,3250,0
20241024,105900,114246860,3250,3250,3250,3250,0
20241024,105800,114246860,3250,3250,3250,3250,0
20241024,105700,114246860,3250,3250,3250,3250,1
20241024,105600,114243610,3240,3255,3260,3240,63
20241024,105500,114038505,3255,3255,3255,3255,41
20241024,105400,113905050,3260,3260,3260,3260,15
20241024,105300,113856150,3260,3260,3260,3260,1
20241024,105200,113852890,3255,3255,3255,3255,5
20241024,105100,113836615,3260,3260,3260,3260,0
20241024,105000,113836615,3260,3260,3260,3260,92
20241024,104900,113536695,3255,3255,3255,3255,0
20241024,104800,113536695,3255,3255,3255,3255,111
20241024,104700,113175390,3260,3260,3260,3260,0
20241024,104600,113175390,3260,3260,3260,3260,0
20241024,104500,113175390,3260,3260,3260,3255,301
20241024,104400,112195615,3255,3255,3255,3255,35
20241024,104300,112081690,3255,3255,3255,3255,0
20241024,104200,112081690,3255,3255,3255,3255,370
20241024,104100,110877340,3260,3260,3260,3260,0
20241024,104000,110877340,3260,3260,3260,3260,20
20241024,103900,110812140,3255,3260,3260,3255,27
20241024,103800,110724240,3260,3260,3260,3260,1
20241024,103700,110720980,3265,3265,3265,3265,0
20241024,103600,110720980,3265,3265,3265,3265,0
20241024,103500,110720980,3265,3265,3265,3265,1
20241024,103400,110717715,3270,3270,3270,3270,0
20241024,103300,110717715,3270,3270,3270,3270,0
20241024,103200,110717715,3270,3270,3270,3270,0
20241024,103100,110717715,3270,3270,3270,3270,0
20241024,103000,110717715,3270,3270,3270,3270,0
20241024,102900,110717715,3270,3275,3275,3260,47
20241024,102800,110563910,3275,3275,3275,3275,4
20241024,102700,110550810,3275,3275,3275,3275,1
20241024,102600,110547535,3280,3280,3280,3280,0
20241024,102500,110547535,3280,3280,3280,3280,0
20241024,102400,110547535,3280,3280,3280,3280,0
20241024,102300,110547535,3280,3280,3280,3280,0
20241024,102200,110547535,3280,3275,3280,3275,167
20241024,102100,110000080,3265,3265,3265,3265,1
20241024,102000,109996815,3275,3270,3275,3270,35
20241024,101900,109882355,3275,3275,3275,3275,0
20241024,101800,109882355,3275,3275,3275,3275,0
20241024,101700,109882355,3275,3275,3280,3275,5
20241024,101600,109865975,3235,3235,3235,3235,1
20241024,101500,109862740,3225,3290,3290,3225,101
20241024,101400,109536135,3200,3200,3200,3200,0
20241024,101300,109536135,3200,3305,3305,3200,2717
20241024,101200,100725500,3310,3310,3310,3310,0
20241024,101100,100725500,3310,3315,3315,3310,2
20241024,101000,100718875,3300,3300,3300,3300,0
20241024,100900,100718875,3300,3320,3320,3300,174
20241024,100800,100142360,3325,3335,3335,3325,12
20241024,100700,100102380,3340,3345,3345,3330,804
20241024,100600,97414735,3345,3320,3345,3320,1105
20241024,100500,93731575,3320,3300,3320,3300,504
20241024,100400,92058375,3300,3285,3300,3285,354
20241024,100300,90890490,3285,3285,3285,3285,2
20241024,100200,90883920,3285,3285,3285,3285,10
20241024,100100,90851070,3270,3270,3270,3270,174
20241024,100000,90282090,3270,3285,3285,3270,1113
20241024,095900,86642430,3270,3280,3280,3270,300
20241024,095800,85661415,3270,3270,3270,3270,0
20241024,095700,85661415,3270,3275,3275,3270,1554
20241024,095600,80579575,3270,3270,3270,3270,0
20241024,095500,80579575,3270,3270,3270,3270,0
20241024,095400,80579575,3270,3270,3270,3270,0
20241024,095300,80579575,3270,3270,3270,3270,0
20241024,095200,80579575,3270,3270,3270,3270,0
20241024,095100,80579575,3270,3275,3275,3270,200
20241024,095000,79924595,3275,3285,3285,3275,75
20241024,094900,79678935,3300,3300,3300,3300,1
20241024,094800,79675635,3300,3300,3300,3300,0
20241024,094700,79675635,3300,3295,3300,3295,10
20241024,094600,79642640,3290,3290,3290,3290,0
20241024,094500,79642640,3290,3290,3290,3290,0
20241024,094400,79642640,3290,3290,3290,3290,20
20241024,094300,79576840,3290,3300,3300,3290,240
20241024,094200,78787045,3295,3295,3300,3295,41
20241024,094100,78651930,3300,3300,3300,3300,2
20241024,094000,78645330,3290,3290,3295,3290,31
20241024,093900,78543195,3290,3290,3290,3255,629
20241024,093800,76486530,3295,3305,3305,3295,149
20241024,093700,75994835,3310,3315,3315,3310,2
20241024,093600,75988210,3305,3305,3305,3305,379
20241024,093500,74735615,3305,3315,3315,3305,3
20241024,093400,74725685,3280,3285,3285,3280,254
20241024,093300,73891580,3285,3330,3330,3285,65
20241024,093200,73677595,3340,3330,3340,3330,1182
20241024,093100,69736065,3335,3295,3335,3295,1417
20241024,093000,65020150,3295,3275,3295,3275,326
20241024,092900,63949615,3275,3275,3275,3275,1
20241024,092800,63946340,3280,3255,3280,3250,233
20241024,092700,63188395,3250,3255,3255,3250,120
20241024,092600,62798380,3250,3280,3280,3250,283
20241024,092500,61876960,3280,3310,3310,3280,4
20241024,092400,61863780,3310,3310,3310,3310,25
20241024,092300,61781030,3310,3285,3310,3265,418
20241024,092200,60412165,3285,3285,3285,3285,100
20241024,092100,60083665,3315,3315,3330,3265,1754
20241024,092000,54314450,3305,3305,3305,3305,13
20241024,091900,54271485,3315,3315,3315,3310,226
20241024,091800,53522715,3315,3300,3315,3300,530
20241024,091700,51768425,3290,3300,3300,3260,2383
20241024,091600,43963035,3320,3290,3320,3290,652
20241024,091500,41800610,3345,3355,3370,3260,2977
20241024,091400,31874395,3365,3240,3370,3240,6521
20241024,091300,10244435,3235,3225,3235,3225,85
20241024,091200,9970295,3225,3225,3225,3225,52
20241024,091100,9802595,3225,3215,3225,3215,617
20241024,091000,7817365,3215,3205,3215,3205,218
20241024,090900,7116510,3200,3200,3200,3200,89
20241024,090800,6831710,3215,3215,3215,3215,2
20241024,090700,6825280,3200,3200,3200,3200,0
20241024,090600,6825280,3200,3200,3200,3200,0
20241024,090500,6825280,3200,3200,3200,3200,0
20241024,090400,6825280,3200,3220,3225,3200,431
20241024,090300,5441760,3225,3210,3225,3205,91
20241024,090200,5149185,3210,3205,3215,3205,225
20241024,090100,4426970,3205,3195,3205,3185,12
20241024,090000,4388600,3195,3150,3195,3150,1392