KissMeData/333620/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211700,325414180,9390,9390,9390,9390,1725
20241024,211600,325414180,9390,9390,9390,9390,0
20241024,211500,325414180,9390,9390,9390,9390,0
20241024,211400,325414180,9390,9390,9390,9390,0
20241024,211300,325414180,9390,9390,9390,9390,0
20241024,211200,325414180,9390,9390,9390,9390,0
20241024,211100,325414180,9390,9390,9390,9390,0
20241024,211000,325414180,9390,9390,9390,9390,0
20241024,210900,325414180,9390,9390,9390,9390,0
20241024,210800,325414180,9390,9390,9390,9390,0
20241024,210700,325414180,9390,9390,9390,9390,0
20241024,210600,325414180,9390,9390,9390,9390,0
20241024,210500,325414180,9390,9390,9390,9390,0
20241024,210400,325414180,9390,9390,9390,9390,0
20241024,210300,325414180,9390,9390,9390,9390,0
20241024,210200,325414180,9390,9390,9390,9390,0
20241024,210100,325414180,9390,9390,9390,9390,0
20241024,210000,325414180,9390,9390,9390,9390,0
20241024,205900,325414180,9390,9390,9390,9390,0
20241024,205800,325414180,9390,9390,9390,9390,0
20241024,205700,325414180,9390,9390,9390,9390,0
20241024,205600,325414180,9390,9390,9390,9390,0
20241024,205500,325414180,9390,9390,9390,9390,0
20241024,205400,325414180,9390,9390,9390,9390,0
20241024,205300,325414180,9390,9390,9390,9390,0
20241024,205200,325414180,9390,9390,9390,9390,0
20241024,205100,325414180,9390,9390,9390,9390,0
20241024,205000,325414180,9390,9390,9390,9390,0
20241024,204900,325414180,9390,9390,9390,9390,0
20241024,204800,325414180,9390,9390,9390,9390,0
20241024,204700,325414180,9390,9390,9390,9390,1725
20241024,204600,325414180,9390,9390,9390,9390,0
20241024,204500,325414180,9390,9390,9390,9390,0
20241024,204400,325414180,9390,9390,9390,9390,0
20241024,204300,325414180,9390,9390,9390,9390,0
20241024,204200,325414180,9390,9390,9390,9390,0
20241024,204100,325414180,9390,9390,9390,9390,0
20241024,204000,325414180,9390,9390,9390,9390,0
20241024,203900,325414180,9390,9390,9390,9390,0
20241024,203800,325414180,9390,9390,9390,9390,0
20241024,203700,325414180,9390,9390,9390,9390,0
20241024,203600,325414180,9390,9390,9390,9390,0
20241024,203500,325414180,9390,9390,9390,9390,0
20241024,203400,325414180,9390,9390,9390,9390,0
20241024,203300,325414180,9390,9390,9390,9390,0
20241024,203200,325414180,9390,9390,9390,9390,0
20241024,203100,325414180,9390,9390,9390,9390,0
20241024,203000,325414180,9390,9390,9390,9390,0
20241024,202900,325414180,9390,9390,9390,9390,0
20241024,202800,325414180,9390,9390,9390,9390,0
20241024,202700,325414180,9390,9390,9390,9390,0
20241024,202600,325414180,9390,9390,9390,9390,0
20241024,202500,325414180,9390,9390,9390,9390,0
20241024,202400,325414180,9390,9390,9390,9390,0
20241024,202300,325414180,9390,9390,9390,9390,0
20241024,202200,325414180,9390,9390,9390,9390,0
20241024,202100,325414180,9390,9390,9390,9390,0
20241024,202000,325414180,9390,9390,9390,9390,0
20241024,201900,325414180,9390,9390,9390,9390,0
20241024,201800,325414180,9390,9390,9390,9390,0
20241024,201700,325414180,9390,9390,9390,9390,1725
20241024,201600,325414180,9390,9390,9390,9390,0
20241024,201500,325414180,9390,9390,9390,9390,0
20241024,201400,325414180,9390,9390,9390,9390,0
20241024,201300,325414180,9390,9390,9390,9390,0
20241024,201200,325414180,9390,9390,9390,9390,0
20241024,201100,325414180,9390,9390,9390,9390,0
20241024,201000,325414180,9390,9390,9390,9390,0
20241024,200900,325414180,9390,9390,9390,9390,0
20241024,200800,325414180,9390,9390,9390,9390,0
20241024,200700,325414180,9390,9390,9390,9390,0
20241024,200600,325414180,9390,9390,9390,9390,0
20241024,200500,325414180,9390,9390,9390,9390,0
20241024,200400,325414180,9390,9390,9390,9390,0
20241024,200300,325414180,9390,9390,9390,9390,0
20241024,200200,325414180,9390,9390,9390,9390,0
20241024,200100,325414180,9390,9390,9390,9390,0
20241024,200000,325414180,9390,9390,9390,9390,0
20241024,195900,325414180,9390,9390,9390,9390,0
20241024,195800,325414180,9390,9390,9390,9390,0
20241024,195700,325414180,9390,9390,9390,9390,0
20241024,195600,325414180,9390,9390,9390,9390,0
20241024,195500,325414180,9390,9390,9390,9390,0
20241024,195400,325414180,9390,9390,9390,9390,0
20241024,195300,325414180,9390,9390,9390,9390,0
20241024,195200,325414180,9390,9390,9390,9390,0
20241024,195100,325414180,9390,9390,9390,9390,0
20241024,195000,325414180,9390,9390,9390,9390,0
20241024,194900,325414180,9390,9390,9390,9390,0
20241024,194800,325414180,9390,9390,9390,9390,0
20241024,194700,325414180,9390,9390,9390,9390,1725
20241024,194600,325414180,9390,9390,9390,9390,0
20241024,194500,325414180,9390,9390,9390,9390,0
20241024,194400,325414180,9390,9390,9390,9390,0
20241024,194300,325414180,9390,9390,9390,9390,0
20241024,194200,325414180,9390,9390,9390,9390,0
20241024,194100,325414180,9390,9390,9390,9390,0
20241024,194000,325414180,9390,9390,9390,9390,0
20241024,193900,325414180,9390,9390,9390,9390,0
20241024,193800,325414180,9390,9390,9390,9390,0
20241024,193700,325414180,9390,9390,9390,9390,0
20241024,193600,325414180,9390,9390,9390,9390,0
20241024,193500,325414180,9390,9390,9390,9390,0
20241024,193400,325414180,9390,9390,9390,9390,0
20241024,193300,325414180,9390,9390,9390,9390,0
20241024,193200,325414180,9390,9390,9390,9390,0
20241024,193100,325414180,9390,9390,9390,9390,0
20241024,193000,325414180,9390,9390,9390,9390,0
20241024,192900,325414180,9390,9390,9390,9390,0
20241024,192800,325414180,9390,9390,9390,9390,0
20241024,192700,325414180,9390,9390,9390,9390,0
20241024,192600,325414180,9390,9390,9390,9390,0
20241024,192500,325414180,9390,9390,9390,9390,0
20241024,192400,325414180,9390,9390,9390,9390,0
20241024,192300,325414180,9390,9390,9390,9390,0
20241024,192200,325414180,9390,9390,9390,9390,0
20241024,192100,325414180,9390,9390,9390,9390,0
20241024,192000,325414180,9390,9390,9390,9390,0
20241024,191900,325414180,9390,9390,9390,9390,0
20241024,191800,325414180,9390,9390,9390,9390,0
20241024,191700,325414180,9390,9390,9390,9390,1725
20241024,191600,325414180,9390,9390,9390,9390,0
20241024,191500,325414180,9390,9390,9390,9390,0
20241024,191400,325414180,9390,9390,9390,9390,0
20241024,191300,325414180,9390,9390,9390,9390,0
20241024,191200,325414180,9390,9390,9390,9390,0
20241024,191100,325414180,9390,9390,9390,9390,0
20241024,191000,325414180,9390,9390,9390,9390,0
20241024,190900,325414180,9390,9390,9390,9390,0
20241024,190800,325414180,9390,9390,9390,9390,0
20241024,190700,325414180,9390,9390,9390,9390,0
20241024,190600,325414180,9390,9390,9390,9390,0
20241024,190500,325414180,9390,9390,9390,9390,0
20241024,190400,325414180,9390,9390,9390,9390,0
20241024,190300,325414180,9390,9390,9390,9390,0
20241024,190200,325414180,9390,9390,9390,9390,0
20241024,190100,325414180,9390,9390,9390,9390,0
20241024,190000,325414180,9390,9390,9390,9390,0
20241024,185900,325414180,9390,9390,9390,9390,0
20241024,185800,325414180,9390,9390,9390,9390,0
20241024,185700,325414180,9390,9390,9390,9390,0
20241024,185600,325414180,9390,9390,9390,9390,0
20241024,185500,325414180,9390,9390,9390,9390,0
20241024,185400,325414180,9390,9390,9390,9390,0
20241024,185300,325414180,9390,9390,9390,9390,0
20241024,185200,325414180,9390,9390,9390,9390,0
20241024,185100,325414180,9390,9390,9390,9390,0
20241024,185000,325414180,9390,9390,9390,9390,0
20241024,184900,325414180,9390,9390,9390,9390,0
20241024,184800,325414180,9390,9390,9390,9390,0
20241024,184700,325414180,9390,9390,9390,9390,1725
20241024,184600,325414180,9390,9390,9390,9390,0
20241024,184500,325414180,9390,9390,9390,9390,0
20241024,184400,325414180,9390,9390,9390,9390,0
20241024,184300,325414180,9390,9390,9390,9390,0
20241024,184200,325414180,9390,9390,9390,9390,0
20241024,184100,325414180,9390,9390,9390,9390,0
20241024,184000,325414180,9390,9390,9390,9390,0
20241024,183900,325414180,9390,9390,9390,9390,0
20241024,183800,325414180,9390,9390,9390,9390,0
20241024,183700,325414180,9390,9390,9390,9390,0
20241024,183600,325414180,9390,9390,9390,9390,0
20241024,183500,325414180,9390,9390,9390,9390,0
20241024,183400,325414180,9390,9390,9390,9390,0
20241024,183300,325414180,9390,9390,9390,9390,0
20241024,183200,325414180,9390,9390,9390,9390,0
20241024,183100,325414180,9390,9390,9390,9390,0
20241024,183000,325414180,9390,9390,9390,9390,0
20241024,182900,325414180,9390,9390,9390,9390,0
20241024,182800,325414180,9390,9390,9390,9390,0
20241024,182700,325414180,9390,9390,9390,9390,0
20241024,182600,325414180,9390,9390,9390,9390,0
20241024,182500,325414180,9390,9390,9390,9390,0
20241024,182400,325414180,9390,9390,9390,9390,0
20241024,182300,325414180,9390,9390,9390,9390,0
20241024,182200,325414180,9390,9390,9390,9390,0
20241024,182100,325414180,9390,9390,9390,9390,0
20241024,182000,325414180,9390,9390,9390,9390,0
20241024,181900,325414180,9390,9390,9390,9390,0
20241024,181800,325414180,9390,9390,9390,9390,0
20241024,181700,325414180,9390,9390,9390,9390,1725
20241024,181600,325414180,9390,9390,9390,9390,0
20241024,181500,325414180,9390,9390,9390,9390,0
20241024,181400,325414180,9390,9390,9390,9390,0
20241024,181300,325414180,9390,9390,9390,9390,0
20241024,181200,325414180,9390,9390,9390,9390,0
20241024,181100,325414180,9390,9390,9390,9390,0
20241024,181000,325414180,9390,9390,9390,9390,0
20241024,180900,325414180,9390,9390,9390,9390,0
20241024,180800,325414180,9390,9390,9390,9390,0
20241024,180700,325414180,9390,9390,9390,9390,0
20241024,180600,325414180,9390,9390,9390,9390,0
20241024,180500,325414180,9390,9390,9390,9390,0
20241024,180400,325414180,9390,9390,9390,9390,0
20241024,180300,325414180,9390,9390,9390,9390,0
20241024,180200,325414180,9390,9390,9390,9390,0
20241024,180100,325414180,9390,9390,9390,9390,0
20241024,180000,325414180,9390,9390,9390,9390,0
20241024,175900,325414180,9390,9390,9390,9390,0
20241024,175800,325414180,9390,9390,9390,9390,0
20241024,175700,325414180,9390,9390,9390,9390,0
20241024,175600,325414180,9390,9390,9390,9390,0
20241024,175500,325414180,9390,9390,9390,9390,0
20241024,175400,325414180,9390,9390,9390,9390,0
20241024,175300,325414180,9390,9390,9390,9390,0
20241024,175200,325414180,9390,9390,9390,9390,0
20241024,175100,325414180,9390,9390,9390,9390,0
20241024,175000,325414180,9390,9390,9390,9390,0
20241024,174900,325414180,9390,9390,9390,9390,0
20241024,174800,325414180,9390,9390,9390,9390,0
20241024,174700,325414180,9390,9390,9390,9390,1725
20241024,174600,325414180,9390,9390,9390,9390,0
20241024,174500,325414180,9390,9390,9390,9390,0
20241024,174400,325414180,9390,9390,9390,9390,0
20241024,174300,325414180,9390,9390,9390,9390,0
20241024,174200,325414180,9390,9390,9390,9390,0
20241024,174100,325414180,9390,9390,9390,9390,0
20241024,174000,325414180,9390,9390,9390,9390,0
20241024,173900,325414180,9390,9390,9390,9390,0
20241024,173800,325414180,9390,9390,9390,9390,0
20241024,173700,325414180,9390,9390,9390,9390,0
20241024,173600,325414180,9390,9390,9390,9390,0
20241024,173500,325414180,9390,9390,9390,9390,0
20241024,173400,325414180,9390,9390,9390,9390,0
20241024,173300,325414180,9390,9390,9390,9390,0
20241024,173200,325414180,9390,9390,9390,9390,0
20241024,173100,325414180,9390,9390,9390,9390,0
20241024,173000,325414180,9390,9390,9390,9390,0
20241024,172900,325414180,9390,9390,9390,9390,0
20241024,172800,325414180,9390,9390,9390,9390,0
20241024,172700,325414180,9390,9390,9390,9390,0
20241024,172600,325414180,9390,9390,9390,9390,0
20241024,172500,325414180,9390,9390,9390,9390,0
20241024,172400,325414180,9390,9390,9390,9390,0
20241024,172300,325414180,9390,9390,9390,9390,0
20241024,172200,325414180,9390,9390,9390,9390,0
20241024,172100,325414180,9390,9390,9390,9390,0
20241024,172000,325414180,9390,9390,9390,9390,0
20241024,171900,325414180,9390,9390,9390,9390,0
20241024,171800,325414180,9390,9390,9390,9390,0
20241024,171700,325414180,9390,9390,9390,9390,1725
20241024,171600,325414180,9390,9390,9390,9390,0
20241024,171500,325414180,9390,9390,9390,9390,0
20241024,171400,325414180,9390,9390,9390,9390,0
20241024,171300,325414180,9390,9390,9390,9390,0
20241024,171200,325414180,9390,9390,9390,9390,0
20241024,171100,325414180,9390,9390,9390,9390,0
20241024,171000,325414180,9390,9390,9390,9390,0
20241024,170900,325414180,9390,9390,9390,9390,0
20241024,170800,325414180,9390,9390,9390,9390,0
20241024,170700,325414180,9390,9390,9390,9390,0
20241024,170600,325414180,9390,9390,9390,9390,0
20241024,170500,325414180,9390,9390,9390,9390,0
20241024,170400,325414180,9390,9390,9390,9390,0
20241024,170300,325414180,9390,9390,9390,9390,0
20241024,170200,325414180,9390,9390,9390,9390,0
20241024,170100,325414180,9390,9390,9390,9390,0
20241024,170000,325414180,9390,9390,9390,9390,0
20241024,165900,325414180,9390,9390,9390,9390,0
20241024,165800,325414180,9390,9390,9390,9390,0
20241024,165700,325414180,9390,9390,9390,9390,0
20241024,165600,325414180,9390,9390,9390,9390,0
20241024,165500,325414180,9390,9390,9390,9390,0
20241024,165400,325414180,9390,9390,9390,9390,0
20241024,165300,325414180,9390,9390,9390,9390,0
20241024,165200,325414180,9390,9390,9390,9390,0
20241024,165100,325414180,9390,9390,9390,9390,0
20241024,165000,325414180,9390,9390,9390,9390,0
20241024,164900,325414180,9390,9390,9390,9390,0
20241024,164800,325414180,9390,9390,9390,9390,0
20241024,164700,325414180,9390,9390,9390,9390,1725
20241024,164600,325414180,9390,9390,9390,9390,0
20241024,164500,325414180,9390,9390,9390,9390,0
20241024,164400,325414180,9390,9390,9390,9390,0
20241024,164300,325414180,9390,9390,9390,9390,0
20241024,164200,325414180,9390,9390,9390,9390,0
20241024,164100,325414180,9390,9390,9390,9390,0
20241024,164000,325414180,9390,9390,9390,9390,0
20241024,163900,325414180,9390,9390,9390,9390,0
20241024,163800,325414180,9390,9390,9390,9390,0
20241024,163700,325414180,9390,9390,9390,9390,0
20241024,163600,325414180,9390,9390,9390,9390,0
20241024,163500,325414180,9390,9390,9390,9390,0
20241024,163400,325414180,9390,9390,9390,9390,0
20241024,163300,325414180,9390,9390,9390,9390,0
20241024,163200,325414180,9390,9390,9390,9390,0
20241024,163100,325414180,9390,9390,9390,9390,0
20241024,163000,325414180,9390,9390,9390,9390,0
20241024,162900,325414180,9390,9390,9390,9390,0
20241024,162800,325414180,9390,9390,9390,9390,0
20241024,162700,325414180,9390,9390,9390,9390,0
20241024,162600,325414180,9390,9390,9390,9390,0
20241024,162500,325414180,9390,9390,9390,9390,0
20241024,162400,325414180,9390,9390,9390,9390,0
20241024,162300,325414180,9390,9390,9390,9390,0
20241024,162200,325414180,9390,9390,9390,9390,0
20241024,162100,325414180,9390,9390,9390,9390,0
20241024,162000,325414180,9390,9390,9390,9390,0
20241024,161900,325414180,9390,9390,9390,9390,0
20241024,161800,325414180,9390,9390,9390,9390,0
20241024,161700,325414180,9390,9390,9390,9390,1725
20241024,161600,325414180,9390,9390,9390,9390,0
20241024,161500,325414180,9390,9390,9390,9390,0
20241024,161400,325414180,9390,9390,9390,9390,0
20241024,161300,325414180,9390,9390,9390,9390,0
20241024,161200,325414180,9390,9390,9390,9390,0
20241024,161100,325414180,9390,9390,9390,9390,0
20241024,161000,325414180,9390,9390,9390,9390,0
20241024,160900,325414180,9390,9390,9390,9390,0
20241024,160800,325414180,9390,9390,9390,9390,0
20241024,160700,325414180,9390,9390,9390,9390,0
20241024,160600,325414180,9390,9390,9390,9390,0
20241024,160500,325414180,9390,9390,9390,9390,0
20241024,160400,325414180,9390,9390,9390,9390,0
20241024,160300,325414180,9390,9390,9390,9390,0
20241024,160200,325414180,9390,9390,9390,9390,0
20241024,160100,325414180,9390,9390,9390,9390,0
20241024,160000,325414180,9390,9390,9390,9390,0
20241024,155900,325414180,9390,9390,9390,9390,0
20241024,155800,325414180,9390,9390,9390,9390,0
20241024,155700,325414180,9390,9390,9390,9390,0
20241024,155600,325414180,9390,9390,9390,9390,0
20241024,155500,325414180,9390,9390,9390,9390,0
20241024,155400,325414180,9390,9390,9390,9390,0
20241024,155300,325414180,9390,9390,9390,9390,0
20241024,155200,325414180,9390,9390,9390,9390,0
20241024,155100,325414180,9390,9390,9390,9390,0
20241024,155000,325414180,9390,9390,9390,9390,0
20241024,154900,325414180,9390,9390,9390,9390,0
20241024,154800,325414180,9390,9390,9390,9390,0
20241024,154700,325414180,9390,9390,9390,9390,1725
20241024,154600,325414180,9390,9390,9390,9390,0
20241024,154500,325414180,9390,9390,9390,9390,0
20241024,154400,325414180,9390,9390,9390,9390,0
20241024,154300,325414180,9390,9390,9390,9390,0
20241024,154200,325414180,9390,9390,9390,9390,0
20241024,154100,325414180,9390,9390,9390,9390,0
20241024,154000,325414180,9390,9390,9390,9390,0
20241024,153900,325414180,9390,9390,9390,9390,0
20241024,153800,325414180,9390,9390,9390,9390,0
20241024,153700,325414180,9390,9390,9390,9390,0
20241024,153600,325414180,9390,9390,9390,9390,0
20241024,153500,325414180,9390,9390,9390,9390,0
20241024,153400,325414180,9390,9390,9390,9390,0
20241024,153300,325414180,9390,9390,9390,9390,0
20241024,153200,325414180,9390,9390,9390,9390,0
20241024,153100,325414180,9390,9390,9390,9390,0
20241024,153000,325414180,9390,9390,9390,9390,1725
20241024,152900,309216430,9510,9510,9510,9510,0
20241024,152800,309216430,9510,9510,9510,9510,0
20241024,152700,309216430,9510,9510,9510,9510,0
20241024,152600,309216430,9510,9510,9510,9510,0
20241024,152500,309216430,9510,9510,9510,9510,0
20241024,152400,309216430,9510,9510,9510,9510,0
20241024,152300,309216430,9510,9510,9510,9510,0
20241024,152200,309216430,9510,9510,9510,9510,0
20241024,152100,309216430,9510,9510,9510,9510,0
20241024,152000,309216430,9510,9510,9510,9510,0
20241024,151900,309216430,9510,9470,9510,9450,259
20241024,151800,306760850,9470,9480,9480,9470,146
20241024,151700,305377680,9490,9490,9490,9490,5
20241024,151600,305330230,9490,9490,9490,9490,0
20241024,151500,305330230,9490,9500,9500,9470,300
20241024,151400,302486240,9510,9520,9520,9510,30
20241024,151300,302200740,9480,9480,9480,9480,100
20241024,151200,301252740,9510,9510,9510,9510,25
20241024,151100,301014990,9460,9460,9460,9460,0
20241024,151000,301014990,9460,9460,9460,9460,2
20241024,150900,300996070,9530,9530,9530,9530,2
20241024,150800,300977010,9460,9490,9490,9460,113
20241024,150700,299907120,9560,9560,9560,9560,0
20241024,150600,299907120,9560,9560,9560,9560,0
20241024,150500,299907120,9560,9560,9560,9560,48
20241024,150400,299448240,9480,9480,9480,9480,0
20241024,150300,299448240,9480,9540,9540,9480,1173
20241024,150200,288322250,9580,9580,9580,9580,4
20241024,150100,288283930,9510,9510,9510,9510,0
20241024,150000,288283930,9510,9590,9590,9510,101
20241024,145900,287323210,9550,9550,9550,9550,0
20241024,145800,287323210,9550,9550,9550,9550,0
20241024,145700,287323210,9550,9550,9550,9550,0
20241024,145600,287323210,9550,9550,9550,9550,6
20241024,145500,287265910,9550,9550,9550,9550,0
20241024,145400,287265910,9550,9550,9550,9550,0
20241024,145300,287265910,9550,9560,9560,9550,300
20241024,145200,284398040,9600,9600,9600,9600,0
20241024,145100,284398040,9600,9600,9600,9600,0
20241024,145000,284398040,9600,9600,9600,9600,0
20241024,144900,284398040,9600,9600,9600,9600,1
20241024,144800,284388440,9600,9600,9600,9600,0
20241024,144700,284388440,9600,9600,9600,9600,3
20241024,144600,284359640,9660,9660,9660,9660,10
20241024,144500,284263040,9660,9660,9660,9660,20
20241024,144400,284069840,9600,9600,9600,9600,8
20241024,144300,283993040,9600,9600,9600,9600,23
20241024,144200,283772240,9670,9660,9670,9660,110
20241024,144100,282709040,9670,9670,9670,9670,0
20241024,144000,282709040,9670,9590,9670,9580,27
20241024,143900,282449140,9680,9660,9680,9660,27
20241024,143800,282188100,9650,9640,9650,9640,303
20241024,143700,279266180,9630,9630,9630,9630,28
20241024,143600,278996540,9620,9580,9620,9580,18
20241024,143500,278823940,9520,9530,9530,9520,1000
20241024,143400,269303800,9540,9530,9540,9500,1340
20241024,143300,256523130,9510,9540,9540,9510,50
20241024,143200,256047380,9630,9630,9630,9630,40
20241024,143100,255662180,9550,9520,9550,9520,21
20241024,143000,255461660,9500,9550,9550,9500,2786
20241024,142900,228970760,9560,9560,9560,9560,49
20241024,142800,228502320,9560,9580,9580,9560,1200
20241024,142700,217028130,9620,9620,9620,9620,0
20241024,142600,217028130,9620,9620,9620,9620,10
20241024,142500,216931930,9620,9610,9620,9610,51
20241024,142400,216441320,9570,9570,9570,9570,14
20241024,142300,216307340,9570,9570,9570,9570,0
20241024,142200,216307340,9570,9570,9570,9570,0
20241024,142100,216307340,9570,9570,9570,9570,13
20241024,142000,216182930,9560,9560,9560,9560,0
20241024,141900,216182930,9560,9560,9560,9560,0
20241024,141800,216182930,9560,9560,9560,9560,0
20241024,141700,216182930,9560,9560,9560,9560,0
20241024,141600,216182930,9560,9560,9560,9560,0
20241024,141500,216182930,9560,9560,9560,9560,0
20241024,141400,216182930,9560,9580,9580,9560,199
20241024,141300,214277580,9580,9580,9580,9580,0
20241024,141200,214277580,9580,9580,9580,9580,0
20241024,141100,214277580,9580,9580,9580,9580,0
20241024,141000,214277580,9580,9580,9580,9580,0
20241024,140900,214277580,9580,9580,9580,9580,0
20241024,140800,214277580,9580,9580,9580,9580,0
20241024,140700,214277580,9580,9600,9600,9580,19
20241024,140600,214095290,9640,9640,9640,9640,0
20241024,140500,214095290,9640,9640,9640,9640,0
20241024,140400,214095290,9640,9640,9640,9640,0
20241024,140300,214095290,9640,9640,9640,9640,0
20241024,140200,214095290,9640,9640,9640,9640,0
20241024,140100,214095290,9640,9640,9640,9640,53
20241024,140000,213584370,9600,9610,9610,9600,166
20241024,135900,211990590,9620,9620,9620,9620,0
20241024,135800,211990590,9620,9620,9620,9620,0
20241024,135700,211990590,9620,9620,9620,9620,0
20241024,135600,211990590,9620,9620,9620,9620,0
20241024,135500,211990590,9620,9620,9620,9620,57
20241024,135400,211442250,9630,9630,9630,9630,11
20241024,135300,211336320,9640,9640,9640,9640,100
20241024,135200,210372320,9650,9660,9660,9650,107
20241024,135100,209338750,9690,9690,9690,9690,0
20241024,135000,209338750,9690,9690,9690,9690,0
20241024,134900,209338750,9690,9690,9690,9690,0
20241024,134800,209338750,9690,9690,9690,9690,0
20241024,134700,209338750,9690,9690,9690,9690,0
20241024,134600,209338750,9690,9690,9690,9690,0
20241024,134500,209338750,9690,9690,9690,9690,0
20241024,134400,209338750,9690,9690,9690,9690,0
20241024,134300,209338750,9690,9690,9690,9690,0
20241024,134200,209338750,9690,9690,9690,9690,0
20241024,134100,209338750,9690,9690,9690,9690,52
20241024,134000,208834870,9690,9670,9690,9670,547
20241024,133900,203538320,9650,9650,9650,9650,0
20241024,133800,203538320,9650,9650,9650,9650,0
20241024,133700,203538320,9650,9650,9650,9650,0
20241024,133600,203538320,9650,9650,9650,9650,0
20241024,133500,203538320,9650,9650,9650,9650,0
20241024,133400,203538320,9650,9650,9650,9650,1
20241024,133300,203528670,9660,9660,9660,9660,0
20241024,133200,203528670,9660,9660,9660,9660,4
20241024,133100,203490030,9680,9680,9680,9680,0
20241024,133000,203490030,9680,9680,9680,9680,0
20241024,132900,203490030,9680,9680,9680,9680,0
20241024,132800,203490030,9680,9680,9680,9680,0
20241024,132700,203490030,9680,9680,9680,9680,44
20241024,132600,203064110,9670,9670,9670,9670,0
20241024,132500,203064110,9670,9670,9670,9670,0
20241024,132400,203064110,9670,9670,9670,9670,3
20241024,132300,203035100,9670,9670,9670,9670,0
20241024,132200,203035100,9670,9670,9670,9670,0
20241024,132100,203035100,9670,9680,9680,9670,201
20241024,132000,201089430,9680,9680,9680,9680,0
20241024,131900,201089430,9680,9680,9680,9680,0
20241024,131800,201089430,9680,9680,9680,9680,0
20241024,131700,201089430,9680,9680,9680,9680,0
20241024,131600,201089430,9680,9680,9680,9680,24
20241024,131500,200857110,9680,9640,9680,9640,2
20241024,131400,200837790,9640,9640,9640,9640,0
20241024,131300,200837790,9640,9640,9640,9640,0
20241024,131200,200837790,9640,9640,9640,9640,0
20241024,131100,200837790,9640,9640,9640,9640,1
20241024,131000,200828150,9650,9650,9650,9650,82
20241024,130900,200036850,9660,9660,9660,9660,0
20241024,130800,200036850,9660,9660,9660,9660,0
20241024,130700,200036850,9660,9660,9660,9660,0
20241024,130600,200036850,9660,9660,9660,9660,0
20241024,130500,200036850,9660,9660,9660,9660,0
20241024,130400,200036850,9660,9660,9660,9660,0
20241024,130300,200036850,9660,9670,9670,9660,14
20241024,130200,199901480,9700,9700,9700,9700,0
20241024,130100,199901480,9700,9700,9700,9700,0
20241024,130000,199901480,9700,9700,9700,9700,0
20241024,125900,199901480,9700,9700,9700,9700,0
20241024,125800,199901480,9700,9700,9700,9700,0
20241024,125700,199901480,9700,9700,9700,9700,0
20241024,125600,199901480,9700,9700,9700,9700,0
20241024,125500,199901480,9700,9700,9700,9700,0
20241024,125400,199901480,9700,9700,9700,9700,0
20241024,125300,199901480,9700,9700,9700,9700,0
20241024,125200,199901480,9700,9700,9700,9700,0
20241024,125100,199901480,9700,9700,9700,9700,0
20241024,125000,199901480,9700,9670,9700,9670,4
20241024,124900,199862750,9690,9690,9690,9690,0
20241024,124800,199862750,9690,9690,9690,9690,0
20241024,124700,199862750,9690,9690,9690,9690,0
20241024,124600,199862750,9690,9690,9690,9690,0
20241024,124500,199862750,9690,9690,9690,9690,88
20241024,124400,199010030,9700,9700,9700,9700,0
20241024,124300,199010030,9700,9700,9700,9700,0
20241024,124200,199010030,9700,9700,9700,9700,0
20241024,124100,199010030,9700,9700,9700,9700,0
20241024,124000,199010030,9700,9700,9700,9700,0
20241024,123900,199010030,9700,9700,9700,9700,0
20241024,123800,199010030,9700,9700,9700,9700,0
20241024,123700,199010030,9700,9700,9700,9700,0
20241024,123600,199010030,9700,9700,9700,9700,0
20241024,123500,199010030,9700,9700,9700,9700,16
20241024,123400,198854830,9700,9700,9700,9700,0
20241024,123300,198854830,9700,9700,9700,9700,0
20241024,123200,198854830,9700,9700,9700,9700,29
20241024,123100,198573530,9690,9690,9690,9690,0
20241024,123000,198573530,9690,9690,9690,9690,0
20241024,122900,198573530,9690,9690,9690,9690,0
20241024,122800,198573530,9690,9690,9690,9690,0
20241024,122700,198573530,9690,9690,9690,9690,20
20241024,122600,198379730,9690,9690,9690,9690,0
20241024,122500,198379730,9690,9690,9690,9690,0
20241024,122400,198379730,9690,9690,9690,9690,0
20241024,122300,198379730,9690,9690,9690,9690,10
20241024,122200,198282830,9690,9680,9690,9680,100
20241024,122100,197314230,9720,9720,9720,9720,0
20241024,122000,197314230,9720,9720,9720,9720,0
20241024,121900,197314230,9720,9720,9720,9720,0
20241024,121800,197314230,9720,9720,9720,9720,0
20241024,121700,197314230,9720,9720,9720,9720,0
20241024,121600,197314230,9720,9720,9720,9720,0
20241024,121500,197314230,9720,9720,9720,9720,0
20241024,121400,197314230,9720,9720,9720,9720,0
20241024,121300,197314230,9720,9720,9720,9720,80
20241024,121200,196536630,9720,9720,9720,9720,0
20241024,121100,196536630,9720,9720,9720,9720,0
20241024,121000,196536630,9720,9720,9720,9720,0
20241024,120900,196536630,9720,9720,9720,9720,4
20241024,120800,196497750,9640,9640,9640,9640,0
20241024,120700,196497750,9640,9640,9640,9640,0
20241024,120600,196497750,9640,9710,9720,9640,372
20241024,120500,192884350,9700,9690,9700,9690,140
20241024,120400,191526750,9630,9630,9630,9630,0
20241024,120300,191526750,9630,9630,9630,9630,0
20241024,120200,191526750,9630,9630,9630,9630,0
20241024,120100,191526750,9630,9630,9630,9630,0
20241024,120000,191526750,9630,9630,9630,9630,600
20241024,115900,185748750,9630,9630,9630,9630,0
20241024,115800,185748750,9630,9680,9680,9630,3000
20241024,115700,156836620,9700,9700,9700,9700,3
20241024,115600,156807520,9680,9680,9680,9680,0
20241024,115500,156807520,9680,9680,9680,9680,1
20241024,115400,156797840,9700,9700,9700,9700,0
20241024,115300,156797840,9700,9700,9700,9700,4
20241024,115200,156759040,9690,9690,9690,9690,10
20241024,115100,156662140,9680,9680,9680,9680,0
20241024,115000,156662140,9680,9680,9680,9680,0
20241024,114900,156662140,9680,9680,9680,9680,0
20241024,114800,156662140,9680,9680,9680,9680,2
20241024,114700,156642780,9680,9680,9680,9680,10
20241024,114600,156545980,9670,9670,9670,9670,18
20241024,114500,156371920,9660,9660,9660,9660,0
20241024,114400,156371920,9660,9660,9660,9660,0
20241024,114300,156371920,9660,9660,9660,9660,0
20241024,114200,156371920,9660,9660,9660,9660,0
20241024,114100,156371920,9660,9660,9660,9660,5
20241024,114000,156323620,9640,9640,9640,9640,0
20241024,113900,156323620,9640,9640,9640,9640,0
20241024,113800,156323620,9640,9640,9640,9640,0
20241024,113700,156323620,9640,9640,9640,9640,0
20241024,113600,156323620,9640,9640,9640,9640,0
20241024,113500,156323620,9640,9640,9640,9640,0
20241024,113400,156323620,9640,9640,9640,9640,0
20241024,113300,156323620,9640,9640,9640,9640,0
20241024,113200,156323620,9640,9640,9640,9640,90
20241024,113100,155456020,9640,9640,9640,9640,20
20241024,113000,155263220,9640,9640,9640,9640,0
20241024,112900,155263220,9640,9640,9640,9640,0
20241024,112800,155263220,9640,9640,9640,9640,0
20241024,112700,155263220,9640,9640,9640,9640,0
20241024,112600,155263220,9640,9640,9640,9640,0
20241024,112500,155263220,9640,9640,9640,9640,0
20241024,112400,155263220,9640,9640,9640,9640,0
20241024,112300,155263220,9640,9640,9640,9640,0
20241024,112200,155263220,9640,9640,9640,9640,33
20241024,112100,154945100,9640,9640,9640,9640,167
20241024,112000,153335220,9670,9670,9670,9670,6
20241024,111900,153277200,9640,9640,9640,9640,0
20241024,111800,153277200,9640,9640,9640,9640,81
20241024,111700,152496360,9670,9670,9670,9670,0
20241024,111600,152496360,9670,9670,9670,9670,1
20241024,111500,152486690,9640,9640,9640,9640,0
20241024,111400,152486690,9640,9640,9640,9640,0
20241024,111300,152486690,9640,9640,9640,9640,0
20241024,111200,152486690,9640,9640,9640,9640,0
20241024,111100,152486690,9640,9640,9640,9640,0
20241024,111000,152486690,9640,9640,9640,9640,0
20241024,110900,152486690,9640,9640,9640,9640,0
20241024,110800,152486690,9640,9640,9640,9640,0
20241024,110700,152486690,9640,9640,9640,9640,1
20241024,110600,152477050,9650,9650,9650,9650,0
20241024,110500,152477050,9650,9650,9650,9650,0
20241024,110400,152477050,9650,9650,9650,9650,0
20241024,110300,152477050,9650,9650,9650,9650,0
20241024,110200,152477050,9650,9640,9650,9640,259
20241024,110100,149978140,9630,9630,9630,9630,0
20241024,110000,149978140,9630,9630,9630,9630,0
20241024,105900,149978140,9630,9630,9630,9630,0
20241024,105800,149978140,9630,9560,9630,9560,600
20241024,105700,144235140,9630,9630,9630,9630,0
20241024,105600,144235140,9630,9610,9630,9610,222
20241024,105500,142097840,9630,9610,9630,9520,2746
20241024,105400,115830240,9690,9690,9690,9690,0
20241024,105300,115830240,9690,9690,9690,9690,0
20241024,105200,115830240,9690,9690,9690,9690,0
20241024,105100,115830240,9690,9690,9690,9690,0
20241024,105000,115830240,9690,9690,9690,9690,0
20241024,104900,115830240,9690,9690,9690,9690,0
20241024,104800,115830240,9690,9690,9690,9690,0
20241024,104700,115830240,9690,9690,9690,9690,0
20241024,104600,115830240,9690,9690,9690,9690,0
20241024,104500,115830240,9690,9690,9690,9690,0
20241024,104400,115830240,9690,9690,9690,9690,1
20241024,104300,115820550,9600,9600,9600,9600,78
20241024,104200,115071750,9600,9600,9600,9600,0
20241024,104100,115071750,9600,9630,9630,9600,464
20241024,104000,110616220,9670,9670,9670,9670,117
20241024,103900,109484830,9670,9670,9670,9670,0
20241024,103800,109484830,9670,9670,9670,9670,0
20241024,103700,109484830,9670,9670,9670,9670,1
20241024,103600,109475160,9620,9620,9620,9620,0
20241024,103500,109475160,9620,9620,9620,9620,0
20241024,103400,109475160,9620,9620,9620,9620,0
20241024,103300,109475160,9620,9620,9620,9620,1
20241024,103200,109465540,9670,9670,9670,9670,0
20241024,103100,109465540,9670,9670,9670,9670,0
20241024,103000,109465540,9670,9670,9670,9670,0
20241024,102900,109465540,9670,9670,9670,9670,0
20241024,102800,109465540,9670,9670,9670,9670,0
20241024,102700,109465540,9670,9660,9670,9500,3006
20241024,102600,80630230,9660,9660,9660,9660,300
20241024,102500,77732230,9690,9690,9690,9690,10
20241024,102400,77635330,9710,9710,9710,9710,0
20241024,102300,77635330,9710,9710,9710,9710,0
20241024,102200,77635330,9710,9710,9710,9710,0
20241024,102100,77635330,9710,9710,9710,9710,0
20241024,102000,77635330,9710,9710,9710,9710,0
20241024,101900,77635330,9710,9710,9710,9710,0
20241024,101800,77635330,9710,9710,9710,9710,0
20241024,101700,77635330,9710,9710,9710,9710,0
20241024,101600,77635330,9710,9710,9710,9710,0
20241024,101500,77635330,9710,9710,9710,9710,0
20241024,101400,77635330,9710,9710,9710,9710,0
20241024,101300,77635330,9710,9710,9710,9710,0
20241024,101200,77635330,9710,9710,9710,9710,0
20241024,101100,77635330,9710,9710,9710,9710,0
20241024,101000,77635330,9710,9710,9710,9710,0
20241024,100900,77635330,9710,9710,9710,9710,2
20241024,100800,77615910,9710,9710,9710,9710,0
20241024,100700,77615910,9710,9710,9710,9710,0
20241024,100600,77615910,9710,9710,9710,9710,0
20241024,100500,77615910,9710,9710,9710,9710,0
20241024,100400,77615910,9710,9710,9710,9710,0
20241024,100300,77615910,9710,9710,9710,9710,5
20241024,100200,77567360,9710,9710,9710,9710,0
20241024,100100,77567360,9710,9710,9710,9710,0
20241024,100000,77567360,9710,9710,9710,9710,927
20241024,095900,68566190,9720,9720,9720,9720,0
20241024,095800,68566190,9720,9720,9720,9720,0
20241024,095700,68566190,9720,9720,9720,9720,0
20241024,095600,68566190,9720,9720,9720,9720,0
20241024,095500,68566190,9720,9720,9720,9720,177
20241024,095400,66845750,9710,9710,9710,9710,122
20241024,095300,65661130,9650,9650,9650,9650,0
20241024,095200,65661130,9650,9650,9650,9650,0
20241024,095100,65661130,9650,9650,9650,9650,0
20241024,095000,65661130,9650,9650,9650,9650,5
20241024,094900,65612880,9640,9640,9640,9640,20
20241024,094800,65420080,9640,9640,9640,9640,0
20241024,094700,65420080,9640,9640,9640,9640,100
20241024,094600,64456080,9640,9720,9720,9630,193
20241024,094500,62595980,9730,9730,9730,9730,0
20241024,094400,62595980,9730,9730,9730,9730,1
20241024,094300,62586250,9640,9700,9700,9640,400
20241024,094200,58721150,9700,9700,9700,9700,80
20241024,094100,57945150,9700,9700,9700,9700,2
20241024,094000,57925750,9650,9650,9650,9650,0
20241024,093900,57925750,9650,9660,9660,9640,165
20241024,093800,56334550,9660,9660,9660,9660,4
20241024,093700,56295910,9670,9670,9670,9670,10
20241024,093600,56199210,9680,9680,9680,9680,1
20241024,093500,56189530,9780,9780,9780,9780,1
20241024,093400,56179750,9840,9840,9840,9840,0
20241024,093300,56179750,9840,9840,9840,9840,0
20241024,093200,56179750,9840,9840,9840,9840,1
20241024,093100,56169910,9640,9640,9640,9640,0
20241024,093000,56169910,9640,9680,9680,9640,1497
20241024,092900,41727440,9690,9710,9710,9690,81
20241024,092800,40941790,9720,9720,9720,9700,1394
20241024,092700,27412910,9730,9740,9740,9730,92
20241024,092600,26517480,9740,9740,9740,9740,0
20241024,092500,26517480,9740,9740,9740,9740,58
20241024,092400,25952560,9740,9770,9770,9740,479
20241024,092300,21279790,9760,9760,9760,9760,0
20241024,092200,21279790,9760,9760,9760,9760,0
20241024,092100,21279790,9760,9760,9760,9760,445
20241024,092000,16936590,9860,9860,9860,9860,200
20241024,091900,14964590,9860,9780,9860,9780,76
20241024,091800,14221230,9860,9860,9860,9860,5
20241024,091700,14171930,9850,9850,9850,9850,150
20241024,091600,12694430,9800,9810,9810,9800,28
20241024,091500,12419790,9820,9820,9820,9820,4
20241024,091400,12380510,9810,9810,9810,9810,0
20241024,091300,12380510,9810,9810,9810,9810,0
20241024,091200,12380510,9810,9810,9810,9810,0
20241024,091100,12380510,9810,9810,9810,9810,0
20241024,091000,12380510,9810,9810,9810,9810,0
20241024,090900,12380510,9810,9820,9820,9810,148
20241024,090800,10928050,9860,9860,9860,9860,57
20241024,090700,10366030,9860,9890,9890,9860,5
20241024,090600,10316670,9940,9940,9940,9940,1
20241024,090500,10306730,9870,9870,9870,9870,0
20241024,090400,10306730,9870,9880,9880,9870,50
20241024,090300,9813050,9890,9890,9890,9890,333
20241024,090200,6519680,9870,9870,9870,9870,0
20241024,090100,6519680,9870,9870,9870,9870,0
20241024,090000,6519680,9870,9950,9950,9870,656