KissMeData/273640/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210100,458136150,11610,11610,11610,11610,633
20241024,210000,458136150,11610,11610,11610,11610,0
20241024,205900,458136150,11610,11610,11610,11610,0
20241024,205800,458136150,11610,11610,11610,11610,0
20241024,205700,458136150,11610,11610,11610,11610,0
20241024,205600,458136150,11610,11610,11610,11610,0
20241024,205500,458136150,11610,11610,11610,11610,0
20241024,205400,458136150,11610,11610,11610,11610,0
20241024,205300,458136150,11610,11610,11610,11610,0
20241024,205200,458136150,11610,11610,11610,11610,0
20241024,205100,458136150,11610,11610,11610,11610,0
20241024,205000,458136150,11610,11610,11610,11610,0
20241024,204900,458136150,11610,11610,11610,11610,0
20241024,204800,458136150,11610,11610,11610,11610,0
20241024,204700,458136150,11610,11610,11610,11610,0
20241024,204600,458136150,11610,11610,11610,11610,0
20241024,204500,458136150,11610,11610,11610,11610,0
20241024,204400,458136150,11610,11610,11610,11610,0
20241024,204300,458136150,11610,11610,11610,11610,0
20241024,204200,458136150,11610,11610,11610,11610,0
20241024,204100,458136150,11610,11610,11610,11610,0
20241024,204000,458136150,11610,11610,11610,11610,0
20241024,203900,458136150,11610,11610,11610,11610,0
20241024,203800,458136150,11610,11610,11610,11610,0
20241024,203700,458136150,11610,11610,11610,11610,0
20241024,203600,458136150,11610,11610,11610,11610,0
20241024,203500,458136150,11610,11610,11610,11610,0
20241024,203400,458136150,11610,11610,11610,11610,0
20241024,203300,458136150,11610,11610,11610,11610,0
20241024,203200,458136150,11610,11610,11610,11610,0
20241024,203100,458136150,11610,11610,11610,11610,633
20241024,203000,458136150,11610,11610,11610,11610,0
20241024,202900,458136150,11610,11610,11610,11610,0
20241024,202800,458136150,11610,11610,11610,11610,0
20241024,202700,458136150,11610,11610,11610,11610,0
20241024,202600,458136150,11610,11610,11610,11610,0
20241024,202500,458136150,11610,11610,11610,11610,0
20241024,202400,458136150,11610,11610,11610,11610,0
20241024,202300,458136150,11610,11610,11610,11610,0
20241024,202200,458136150,11610,11610,11610,11610,0
20241024,202100,458136150,11610,11610,11610,11610,0
20241024,202000,458136150,11610,11610,11610,11610,0
20241024,201900,458136150,11610,11610,11610,11610,0
20241024,201800,458136150,11610,11610,11610,11610,0
20241024,201700,458136150,11610,11610,11610,11610,0
20241024,201600,458136150,11610,11610,11610,11610,0
20241024,201500,458136150,11610,11610,11610,11610,0
20241024,201400,458136150,11610,11610,11610,11610,0
20241024,201300,458136150,11610,11610,11610,11610,0
20241024,201200,458136150,11610,11610,11610,11610,0
20241024,201100,458136150,11610,11610,11610,11610,0
20241024,201000,458136150,11610,11610,11610,11610,0
20241024,200900,458136150,11610,11610,11610,11610,0
20241024,200800,458136150,11610,11610,11610,11610,0
20241024,200700,458136150,11610,11610,11610,11610,0
20241024,200600,458136150,11610,11610,11610,11610,0
20241024,200500,458136150,11610,11610,11610,11610,0
20241024,200400,458136150,11610,11610,11610,11610,0
20241024,200300,458136150,11610,11610,11610,11610,0
20241024,200200,458136150,11610,11610,11610,11610,0
20241024,200100,458136150,11610,11610,11610,11610,633
20241024,200000,458136150,11610,11610,11610,11610,0
20241024,195900,458136150,11610,11610,11610,11610,0
20241024,195800,458136150,11610,11610,11610,11610,0
20241024,195700,458136150,11610,11610,11610,11610,0
20241024,195600,458136150,11610,11610,11610,11610,0
20241024,195500,458136150,11610,11610,11610,11610,0
20241024,195400,458136150,11610,11610,11610,11610,0
20241024,195300,458136150,11610,11610,11610,11610,0
20241024,195200,458136150,11610,11610,11610,11610,0
20241024,195100,458136150,11610,11610,11610,11610,0
20241024,195000,458136150,11610,11610,11610,11610,0
20241024,194900,458136150,11610,11610,11610,11610,0
20241024,194800,458136150,11610,11610,11610,11610,0
20241024,194700,458136150,11610,11610,11610,11610,0
20241024,194600,458136150,11610,11610,11610,11610,0
20241024,194500,458136150,11610,11610,11610,11610,0
20241024,194400,458136150,11610,11610,11610,11610,0
20241024,194300,458136150,11610,11610,11610,11610,0
20241024,194200,458136150,11610,11610,11610,11610,0
20241024,194100,458136150,11610,11610,11610,11610,0
20241024,194000,458136150,11610,11610,11610,11610,0
20241024,193900,458136150,11610,11610,11610,11610,0
20241024,193800,458136150,11610,11610,11610,11610,0
20241024,193700,458136150,11610,11610,11610,11610,0
20241024,193600,458136150,11610,11610,11610,11610,0
20241024,193500,458136150,11610,11610,11610,11610,0
20241024,193400,458136150,11610,11610,11610,11610,0
20241024,193300,458136150,11610,11610,11610,11610,0
20241024,193200,458136150,11610,11610,11610,11610,0
20241024,193100,458136150,11610,11610,11610,11610,633
20241024,193000,458136150,11610,11610,11610,11610,0
20241024,192900,458136150,11610,11610,11610,11610,0
20241024,192800,458136150,11610,11610,11610,11610,0
20241024,192700,458136150,11610,11610,11610,11610,0
20241024,192600,458136150,11610,11610,11610,11610,0
20241024,192500,458136150,11610,11610,11610,11610,0
20241024,192400,458136150,11610,11610,11610,11610,0
20241024,192300,458136150,11610,11610,11610,11610,0
20241024,192200,458136150,11610,11610,11610,11610,0
20241024,192100,458136150,11610,11610,11610,11610,0
20241024,192000,458136150,11610,11610,11610,11610,0
20241024,191900,458136150,11610,11610,11610,11610,0
20241024,191800,458136150,11610,11610,11610,11610,0
20241024,191700,458136150,11610,11610,11610,11610,0
20241024,191600,458136150,11610,11610,11610,11610,0
20241024,191500,458136150,11610,11610,11610,11610,0
20241024,191400,458136150,11610,11610,11610,11610,0
20241024,191300,458136150,11610,11610,11610,11610,0
20241024,191200,458136150,11610,11610,11610,11610,0
20241024,191100,458136150,11610,11610,11610,11610,0
20241024,191000,458136150,11610,11610,11610,11610,0
20241024,190900,458136150,11610,11610,11610,11610,0
20241024,190800,458136150,11610,11610,11610,11610,0
20241024,190700,458136150,11610,11610,11610,11610,0
20241024,190600,458136150,11610,11610,11610,11610,0
20241024,190500,458136150,11610,11610,11610,11610,0
20241024,190400,458136150,11610,11610,11610,11610,0
20241024,190300,458136150,11610,11610,11610,11610,0
20241024,190200,458136150,11610,11610,11610,11610,0
20241024,190100,458136150,11610,11610,11610,11610,633
20241024,190000,458136150,11610,11610,11610,11610,0
20241024,185900,458136150,11610,11610,11610,11610,0
20241024,185800,458136150,11610,11610,11610,11610,0
20241024,185700,458136150,11610,11610,11610,11610,0
20241024,185600,458136150,11610,11610,11610,11610,0
20241024,185500,458136150,11610,11610,11610,11610,0
20241024,185400,458136150,11610,11610,11610,11610,0
20241024,185300,458136150,11610,11610,11610,11610,0
20241024,185200,458136150,11610,11610,11610,11610,0
20241024,185100,458136150,11610,11610,11610,11610,0
20241024,185000,458136150,11610,11610,11610,11610,0
20241024,184900,458136150,11610,11610,11610,11610,0
20241024,184800,458136150,11610,11610,11610,11610,0
20241024,184700,458136150,11610,11610,11610,11610,0
20241024,184600,458136150,11610,11610,11610,11610,0
20241024,184500,458136150,11610,11610,11610,11610,0
20241024,184400,458136150,11610,11610,11610,11610,0
20241024,184300,458136150,11610,11610,11610,11610,0
20241024,184200,458136150,11610,11610,11610,11610,0
20241024,184100,458136150,11610,11610,11610,11610,0
20241024,184000,458136150,11610,11610,11610,11610,0
20241024,183900,458136150,11610,11610,11610,11610,0
20241024,183800,458136150,11610,11610,11610,11610,0
20241024,183700,458136150,11610,11610,11610,11610,0
20241024,183600,458136150,11610,11610,11610,11610,0
20241024,183500,458136150,11610,11610,11610,11610,0
20241024,183400,458136150,11610,11610,11610,11610,0
20241024,183300,458136150,11610,11610,11610,11610,0
20241024,183200,458136150,11610,11610,11610,11610,0
20241024,183100,458136150,11610,11610,11610,11610,633
20241024,183000,458136150,11610,11610,11610,11610,0
20241024,182900,458136150,11610,11610,11610,11610,0
20241024,182800,458136150,11610,11610,11610,11610,0
20241024,182700,458136150,11610,11610,11610,11610,0
20241024,182600,458136150,11610,11610,11610,11610,0
20241024,182500,458136150,11610,11610,11610,11610,0
20241024,182400,458136150,11610,11610,11610,11610,0
20241024,182300,458136150,11610,11610,11610,11610,0
20241024,182200,458136150,11610,11610,11610,11610,0
20241024,182100,458136150,11610,11610,11610,11610,0
20241024,182000,458136150,11610,11610,11610,11610,0
20241024,181900,458136150,11610,11610,11610,11610,0
20241024,181800,458136150,11610,11610,11610,11610,0
20241024,181700,458136150,11610,11610,11610,11610,0
20241024,181600,458136150,11610,11610,11610,11610,0
20241024,181500,458136150,11610,11610,11610,11610,0
20241024,181400,458136150,11610,11610,11610,11610,0
20241024,181300,458136150,11610,11610,11610,11610,0
20241024,181200,458136150,11610,11610,11610,11610,0
20241024,181100,458136150,11610,11610,11610,11610,0
20241024,181000,458136150,11610,11610,11610,11610,0
20241024,180900,458136150,11610,11610,11610,11610,0
20241024,180800,458136150,11610,11610,11610,11610,0
20241024,180700,458136150,11610,11610,11610,11610,0
20241024,180600,458136150,11610,11610,11610,11610,0
20241024,180500,458136150,11610,11610,11610,11610,0
20241024,180400,458136150,11610,11610,11610,11610,0
20241024,180300,458136150,11610,11610,11610,11610,0
20241024,180200,458136150,11610,11610,11610,11610,0
20241024,180100,458136150,11610,11610,11610,11610,633
20241024,180000,458136150,11610,11610,11610,11610,0
20241024,175900,458136150,11610,11610,11610,11610,0
20241024,175800,458136150,11610,11610,11610,11610,0
20241024,175700,458136150,11610,11610,11610,11610,0
20241024,175600,458136150,11610,11610,11610,11610,0
20241024,175500,458136150,11610,11610,11610,11610,0
20241024,175400,458136150,11610,11610,11610,11610,0
20241024,175300,458136150,11610,11610,11610,11610,0
20241024,175200,458136150,11610,11610,11610,11610,0
20241024,175100,458136150,11610,11610,11610,11610,0
20241024,175000,458136150,11610,11610,11610,11610,0
20241024,174900,458136150,11610,11610,11610,11610,0
20241024,174800,458136150,11610,11610,11610,11610,0
20241024,174700,458136150,11610,11610,11610,11610,0
20241024,174600,458136150,11610,11610,11610,11610,0
20241024,174500,458136150,11610,11610,11610,11610,0
20241024,174400,458136150,11610,11610,11610,11610,0
20241024,174300,458136150,11610,11610,11610,11610,0
20241024,174200,458136150,11610,11610,11610,11610,0
20241024,174100,458136150,11610,11610,11610,11610,0
20241024,174000,458136150,11610,11610,11610,11610,0
20241024,173900,458136150,11610,11610,11610,11610,0
20241024,173800,458136150,11610,11610,11610,11610,0
20241024,173700,458136150,11610,11610,11610,11610,0
20241024,173600,458136150,11610,11610,11610,11610,0
20241024,173500,458136150,11610,11610,11610,11610,0
20241024,173400,458136150,11610,11610,11610,11610,0
20241024,173300,458136150,11610,11610,11610,11610,0
20241024,173200,458136150,11610,11610,11610,11610,0
20241024,173100,458136150,11610,11610,11610,11610,633
20241024,173000,458136150,11610,11610,11610,11610,0
20241024,172900,458136150,11610,11610,11610,11610,0
20241024,172800,458136150,11610,11610,11610,11610,0
20241024,172700,458136150,11610,11610,11610,11610,0
20241024,172600,458136150,11610,11610,11610,11610,0
20241024,172500,458136150,11610,11610,11610,11610,0
20241024,172400,458136150,11610,11610,11610,11610,0
20241024,172300,458136150,11610,11610,11610,11610,0
20241024,172200,458136150,11610,11610,11610,11610,0
20241024,172100,458136150,11610,11610,11610,11610,0
20241024,172000,458136150,11610,11610,11610,11610,0
20241024,171900,458136150,11610,11610,11610,11610,0
20241024,171800,458136150,11610,11610,11610,11610,0
20241024,171700,458136150,11610,11610,11610,11610,0
20241024,171600,458136150,11610,11610,11610,11610,0
20241024,171500,458136150,11610,11610,11610,11610,0
20241024,171400,458136150,11610,11610,11610,11610,0
20241024,171300,458136150,11610,11610,11610,11610,0
20241024,171200,458136150,11610,11610,11610,11610,0
20241024,171100,458136150,11610,11610,11610,11610,0
20241024,171000,458136150,11610,11610,11610,11610,0
20241024,170900,458136150,11610,11610,11610,11610,0
20241024,170800,458136150,11610,11610,11610,11610,0
20241024,170700,458136150,11610,11610,11610,11610,0
20241024,170600,458136150,11610,11610,11610,11610,0
20241024,170500,458136150,11610,11610,11610,11610,0
20241024,170400,458136150,11610,11610,11610,11610,0
20241024,170300,458136150,11610,11610,11610,11610,0
20241024,170200,458136150,11610,11610,11610,11610,0
20241024,170100,458136150,11610,11610,11610,11610,633
20241024,170000,458136150,11610,11610,11610,11610,0
20241024,165900,458136150,11610,11610,11610,11610,0
20241024,165800,458136150,11610,11610,11610,11610,0
20241024,165700,458136150,11610,11610,11610,11610,0
20241024,165600,458136150,11610,11610,11610,11610,0
20241024,165500,458136150,11610,11610,11610,11610,0
20241024,165400,458136150,11610,11610,11610,11610,0
20241024,165300,458136150,11610,11610,11610,11610,0
20241024,165200,458136150,11610,11610,11610,11610,0
20241024,165100,458136150,11610,11610,11610,11610,0
20241024,165000,458136150,11610,11610,11610,11610,0
20241024,164900,458136150,11610,11610,11610,11610,0
20241024,164800,458136150,11610,11610,11610,11610,0
20241024,164700,458136150,11610,11610,11610,11610,0
20241024,164600,458136150,11610,11610,11610,11610,0
20241024,164500,458136150,11610,11610,11610,11610,0
20241024,164400,458136150,11610,11610,11610,11610,0
20241024,164300,458136150,11610,11610,11610,11610,0
20241024,164200,458136150,11610,11610,11610,11610,0
20241024,164100,458136150,11610,11610,11610,11610,0
20241024,164000,458136150,11610,11610,11610,11610,0
20241024,163900,458136150,11610,11610,11610,11610,0
20241024,163800,458136150,11610,11610,11610,11610,0
20241024,163700,458136150,11610,11610,11610,11610,0
20241024,163600,458136150,11610,11610,11610,11610,0
20241024,163500,458136150,11610,11610,11610,11610,0
20241024,163400,458136150,11610,11610,11610,11610,0
20241024,163300,458136150,11610,11610,11610,11610,0
20241024,163200,458136150,11610,11610,11610,11610,0
20241024,163100,458136150,11610,11610,11610,11610,633
20241024,163000,458136150,11610,11610,11610,11610,0
20241024,162900,458136150,11610,11610,11610,11610,0
20241024,162800,458136150,11610,11610,11610,11610,0
20241024,162700,458136150,11610,11610,11610,11610,0
20241024,162600,458136150,11610,11610,11610,11610,0
20241024,162500,458136150,11610,11610,11610,11610,0
20241024,162400,458136150,11610,11610,11610,11610,0
20241024,162300,458136150,11610,11610,11610,11610,0
20241024,162200,458136150,11610,11610,11610,11610,0
20241024,162100,458136150,11610,11610,11610,11610,0
20241024,162000,458136150,11610,11610,11610,11610,0
20241024,161900,458136150,11610,11610,11610,11610,0
20241024,161800,458136150,11610,11610,11610,11610,0
20241024,161700,458136150,11610,11610,11610,11610,0
20241024,161600,458136150,11610,11610,11610,11610,0
20241024,161500,458136150,11610,11610,11610,11610,0
20241024,161400,458136150,11610,11610,11610,11610,0
20241024,161300,458136150,11610,11610,11610,11610,0
20241024,161200,458136150,11610,11610,11610,11610,0
20241024,161100,458136150,11610,11610,11610,11610,0
20241024,161000,458136150,11610,11610,11610,11610,0
20241024,160900,458136150,11610,11610,11610,11610,0
20241024,160800,458136150,11610,11610,11610,11610,0
20241024,160700,458136150,11610,11610,11610,11610,0
20241024,160600,458136150,11610,11610,11610,11610,0
20241024,160500,458136150,11610,11610,11610,11610,0
20241024,160400,458136150,11610,11610,11610,11610,0
20241024,160300,458136150,11610,11610,11610,11610,0
20241024,160200,458136150,11610,11610,11610,11610,0
20241024,160100,458136150,11610,11610,11610,11610,633
20241024,160000,458136150,11610,11610,11610,11610,0
20241024,155900,458136150,11610,11610,11610,11610,0
20241024,155800,458136150,11610,11610,11610,11610,0
20241024,155700,458136150,11610,11610,11610,11610,0
20241024,155600,458136150,11610,11610,11610,11610,0
20241024,155500,458136150,11610,11610,11610,11610,0
20241024,155400,458136150,11610,11610,11610,11610,0
20241024,155300,458136150,11610,11610,11610,11610,0
20241024,155200,458136150,11610,11610,11610,11610,0
20241024,155100,458136150,11610,11610,11610,11610,0
20241024,155000,458136150,11610,11610,11610,11610,0
20241024,154900,458136150,11610,11610,11610,11610,0
20241024,154800,458136150,11610,11610,11610,11610,0
20241024,154700,458136150,11610,11610,11610,11610,0
20241024,154600,458136150,11610,11610,11610,11610,0
20241024,154500,458136150,11610,11610,11610,11610,0
20241024,154400,458136150,11610,11610,11610,11610,0
20241024,154300,458136150,11610,11610,11610,11610,0
20241024,154200,458136150,11610,11610,11610,11610,0
20241024,154100,458136150,11610,11610,11610,11610,0
20241024,154000,458136150,11610,11610,11610,11610,0
20241024,153900,458136150,11610,11610,11610,11610,0
20241024,153800,458136150,11610,11610,11610,11610,0
20241024,153700,458136150,11610,11610,11610,11610,0
20241024,153600,458136150,11610,11610,11610,11610,0
20241024,153500,458136150,11610,11610,11610,11610,0
20241024,153400,458136150,11610,11610,11610,11610,0
20241024,153300,458136150,11610,11610,11610,11610,0
20241024,153200,458136150,11610,11610,11610,11610,0
20241024,153100,458136150,11610,11610,11610,11610,633
20241024,153000,458136150,11610,11610,11610,11610,633
20241024,152900,450787020,11610,11610,11610,11610,0
20241024,152800,450787020,11610,11610,11610,11610,0
20241024,152700,450787020,11610,11610,11610,11610,0
20241024,152600,450787020,11610,11610,11610,11610,0
20241024,152500,450787020,11610,11610,11610,11610,0
20241024,152400,450787020,11610,11610,11610,11610,0
20241024,152300,450787020,11610,11610,11610,11610,0
20241024,152200,450787020,11610,11610,11610,11610,0
20241024,152100,450787020,11610,11610,11610,11610,0
20241024,152000,450787020,11610,11610,11610,11610,0
20241024,151900,450787020,11610,11620,11620,11610,92
20241024,151800,449718800,11610,11610,11610,11610,16
20241024,151700,449533040,11610,11680,11690,11610,63
20241024,151600,448796930,11600,11650,11650,11600,383
20241024,151500,444348500,11660,11660,11660,11660,28
20241024,151400,444022020,11670,11670,11670,11670,34
20241024,151300,443625240,11670,11670,11670,11670,100
20241024,151200,442458240,11670,11670,11670,11670,57
20241024,151100,441793050,11680,11680,11680,11680,96
20241024,151000,440671770,11690,11690,11690,11690,0
20241024,150900,440671770,11690,11690,11690,11690,0
20241024,150800,440671770,11690,11690,11690,11690,5
20241024,150700,440613320,11690,11690,11690,11690,0
20241024,150600,440613320,11690,11690,11690,11690,0
20241024,150500,440613320,11690,11690,11690,11690,0
20241024,150400,440613320,11690,11700,11700,11690,200
20241024,150300,438274320,11700,11700,11700,11700,35
20241024,150200,437864820,11750,11750,11750,11750,1
20241024,150100,437853070,11700,11700,11700,11700,0
20241024,150000,437853070,11700,11700,11700,11700,172
20241024,145900,435840670,11700,11700,11700,11700,5
20241024,145800,435782170,11700,11700,11700,11700,0
20241024,145700,435782170,11700,11700,11700,11700,0
20241024,145600,435782170,11700,11710,11710,11700,595
20241024,145500,428820420,11700,11700,11700,11700,0
20241024,145400,428820420,11700,11700,11700,11700,0
20241024,145300,428820420,11700,11710,11710,11700,65
20241024,145200,428059890,11760,11760,11760,11760,0
20241024,145100,428059890,11760,11760,11760,11760,0
20241024,145000,428059890,11760,11760,11760,11760,24
20241024,144900,427777650,11710,11710,11710,11710,80
20241024,144800,426840850,11710,11710,11710,11710,0
20241024,144700,426840850,11710,11710,11710,11710,175
20241024,144600,424791600,11710,11710,11710,11710,0
20241024,144500,424791600,11710,11710,11710,11710,19
20241024,144400,424569110,11710,11710,11710,11710,0
20241024,144300,424569110,11710,11710,11710,11710,83
20241024,144200,423597180,11710,11710,11710,11710,92
20241024,144100,422519860,11710,11710,11710,11710,40
20241024,144000,422051460,11700,11700,11700,11700,0
20241024,143900,422051460,11700,11700,11700,11700,0
20241024,143800,422051460,11700,11700,11700,11700,1
20241024,143700,422039760,11690,11690,11690,11690,0
20241024,143600,422039760,11690,11690,11690,11690,0
20241024,143500,422039760,11690,11760,11760,11690,3275
20241024,143400,383688710,11760,11760,11760,11760,0
20241024,143300,383688710,11760,11770,11770,11760,4
20241024,143200,383641660,11760,11760,11760,11760,13
20241024,143100,383488780,11770,11770,11770,11770,1
20241024,143000,383477010,11760,11760,11760,11760,0
20241024,142900,383477010,11760,11760,11760,11760,101
20241024,142800,382289250,11750,11760,11760,11750,119
20241024,142700,380889880,11770,11770,11770,11770,60
20241024,142600,380183680,11770,11770,11770,11770,20
20241024,142500,379948280,11770,11770,11770,11770,24
20241024,142400,379665800,11760,11760,11760,11760,0
20241024,142300,379665800,11760,11760,11760,11760,0
20241024,142200,379665800,11760,11760,11760,11760,1
20241024,142100,379654040,11760,11760,11760,11760,1
20241024,142000,379642280,11760,11760,11760,11760,3
20241024,141900,379607000,11760,11760,11760,11760,38
20241024,141800,379160120,11760,11750,11760,11750,66
20241024,141700,378383970,11760,11760,11760,11760,0
20241024,141600,378383970,11760,11760,11760,11760,0
20241024,141500,378383970,11760,11760,11760,11760,104
20241024,141400,377160930,11750,11750,11750,11750,0
20241024,141300,377160930,11750,11750,11750,11750,1
20241024,141200,377149180,11760,11760,11760,11760,0
20241024,141100,377149180,11760,11760,11760,11760,103
20241024,141000,375937900,11760,11760,11760,11760,103
20241024,140900,374726620,11770,11770,11770,11770,36
20241024,140800,374302900,11770,11780,11780,11770,170
20241024,140700,372300970,11780,11780,11790,11780,59
20241024,140600,371605870,11790,11790,11790,11790,2
20241024,140500,371582290,11790,11790,11790,11790,147
20241024,140400,369849160,11790,11790,11790,11790,103
20241024,140300,368634790,11780,11780,11780,11780,0
20241024,140200,368634790,11780,11780,11780,11780,0
20241024,140100,368634790,11780,11790,11790,11780,141
20241024,140000,366972580,11780,11780,11780,11780,93
20241024,135900,365877040,11780,11780,11780,11780,0
20241024,135800,365877040,11780,11780,11780,11780,10
20241024,135700,365759240,11770,11770,11770,11770,0
20241024,135600,365759240,11770,11770,11770,11770,0
20241024,135500,365759240,11770,11770,11770,11770,0
20241024,135400,365759240,11770,11770,11770,11770,1
20241024,135300,365747470,11760,11760,11760,11760,0
20241024,135200,365747470,11760,11760,11760,11760,0
20241024,135100,365747470,11760,11760,11760,11760,1
20241024,135000,365735710,11750,11750,11750,11750,0
20241024,134900,365735710,11750,11760,11760,11750,171
20241024,134800,363724840,11800,11800,11800,11800,2
20241024,134700,363701240,11740,11740,11740,11740,0
20241024,134600,363701240,11740,11740,11740,11740,0
20241024,134500,363701240,11740,11790,11790,11740,516
20241024,134400,357631610,11790,11790,11790,11790,5
20241024,134300,357572660,11800,11800,11800,11800,103
20241024,134200,356357260,11790,11790,11790,11790,20
20241024,134100,356121460,11790,11790,11790,11790,0
20241024,134000,356121460,11790,11790,11790,11790,56
20241024,133900,355461220,11780,11780,11780,11780,20
20241024,133800,355225620,11790,11790,11790,11790,104
20241024,133700,353999460,11800,11800,11800,11800,0
20241024,133600,353999460,11800,11800,11800,11800,84
20241024,133500,353008260,11780,11780,11780,11780,0
20241024,133400,353008260,11780,11790,11790,11780,80
20241024,133300,352065140,11790,11800,11800,11790,114
20241024,133200,350720050,11790,11790,11790,11790,20
20241024,133100,350484250,11790,11790,11790,11790,0
20241024,133000,350484250,11790,11790,11790,11790,100
20241024,132900,349305250,11800,11800,11800,11800,103
20241024,132800,348089850,11790,11790,11790,11790,0
20241024,132700,348089850,11790,11790,11790,11790,0
20241024,132600,348089850,11790,11790,11790,11790,0
20241024,132500,348089850,11790,11790,11790,11790,0
20241024,132400,348089850,11790,11810,11810,11790,211
20241024,132300,345601050,11800,11800,11800,11800,0
20241024,132200,345601050,11800,11800,11800,11800,0
20241024,132100,345601050,11800,11800,11800,11800,0
20241024,132000,345601050,11800,11800,11800,11800,0
20241024,131900,345601050,11800,11800,11800,11800,104
20241024,131800,344373850,11790,11790,11790,11790,0
20241024,131700,344373850,11790,11790,11790,11790,0
20241024,131600,344373850,11790,11790,11790,11790,0
20241024,131500,344373850,11790,11790,11790,11790,0
20241024,131400,344373850,11790,11790,11790,11790,9
20241024,131300,344267740,11790,11800,11800,11790,100
20241024,131200,343088690,11810,11810,11810,11810,103
20241024,131100,341872260,11810,11810,11810,11810,0
20241024,131000,341872260,11810,11810,11810,11810,1
20241024,130900,341860450,11800,11800,11800,11800,99
20241024,130800,340692250,11800,11800,11800,11800,40
20241024,130700,340220250,11800,11800,11800,11800,61
20241024,130600,339500450,11800,11800,11800,11800,41
20241024,130500,339016650,11800,11800,11800,11800,1
20241024,130400,339004850,11780,11780,11780,11780,0
20241024,130300,339004850,11780,11780,11780,11780,0
20241024,130200,339004850,11780,11780,11780,11780,0
20241024,130100,339004850,11780,11780,11780,11780,0
20241024,130000,339004850,11780,11790,11790,11780,84
20241024,125900,338015130,11800,11810,11810,11800,348
20241024,125800,333907700,11800,11800,11800,11800,0
20241024,125700,333907700,11800,11800,11800,11800,0
20241024,125600,333907700,11800,11800,11800,11800,103
20241024,125500,332692300,11820,11820,11820,11820,0
20241024,125400,332692300,11820,11840,11840,11820,9
20241024,125300,332585860,11830,11830,11830,11830,0
20241024,125200,332585860,11830,11830,11830,11830,0
20241024,125100,332585860,11830,11820,11830,11820,167
20241024,125000,330610890,11840,11840,11840,11840,9
20241024,124900,330504330,11820,11820,11820,11820,0
20241024,124800,330504330,11820,11830,11830,11820,153
20241024,124700,328694840,11820,11820,11820,11820,30
20241024,124600,328340240,11800,11800,11800,11800,50
20241024,124500,327750240,11800,11800,11800,11800,0
20241024,124400,327750240,11800,11800,11800,11800,103
20241024,124300,326534840,11800,11800,11800,11800,0
20241024,124200,326534840,11800,11800,11800,11800,131
20241024,124100,324989040,11820,11810,11820,11810,114
20241024,124000,323642600,11810,11810,11810,11810,15
20241024,123900,323465450,11810,11810,11810,11810,0
20241024,123800,323465450,11810,11820,11820,11810,118
20241024,123700,322070840,11810,11810,11810,11810,3
20241024,123600,322035410,11810,11810,11810,11810,0
20241024,123500,322035410,11810,11810,11810,11810,79
20241024,123400,321102420,11810,11820,11820,11810,109
20241024,123300,319814100,11860,11870,11870,11860,15
20241024,123200,319636080,11870,11850,11870,11850,600
20241024,123100,312516570,11830,11830,11830,11830,0
20241024,123000,312516570,11830,11830,11830,11830,0
20241024,122900,312516570,11830,11830,11830,11830,0
20241024,122800,312516570,11830,11830,11830,11830,0
20241024,122700,312516570,11830,11830,11830,11830,0
20241024,122600,312516570,11830,11830,11830,11830,0
20241024,122500,312516570,11830,11830,11830,11830,0
20241024,122400,312516570,11830,11830,11830,11830,438
20241024,122300,307335030,11840,11850,11850,11830,597
20241024,122200,300262640,11860,11860,11860,11860,0
20241024,122100,300262640,11860,11860,11860,11860,0
20241024,122000,300262640,11860,11860,11860,11860,108
20241024,121900,298981760,11860,11860,11860,11860,92
20241024,121800,297890640,11860,11860,11860,11860,11
20241024,121700,297760180,11870,11870,11870,11870,1
20241024,121600,297748310,11870,11870,11870,11870,1
20241024,121500,297736440,11870,11860,11870,11860,110
20241024,121400,296431420,11850,11850,11850,11850,0
20241024,121300,296431420,11850,11850,11850,11850,0
20241024,121200,296431420,11850,11850,11850,11850,0
20241024,121100,296431420,11850,11850,11850,11850,62
20241024,121000,295696720,11850,11850,11850,11850,40
20241024,120900,295222720,11840,11840,11840,11840,5
20241024,120800,295163520,11840,11840,11840,11840,92
20241024,120700,294074240,11840,11800,11840,11800,385
20241024,120600,289523430,11790,11790,11790,11790,163
20241024,120500,287601660,11790,11790,11790,11790,0
20241024,120400,287601660,11790,11790,11790,11790,0
20241024,120300,287601660,11790,11790,11790,11790,155
20241024,120200,285774210,11790,11790,11790,11790,181
20241024,120100,283640220,11790,11790,11790,11790,55
20241024,120000,282991770,11790,11790,11790,11790,0
20241024,115900,282991770,11790,11790,11790,11790,10
20241024,115800,282873870,11770,11770,11770,11770,0
20241024,115700,282873870,11770,11770,11770,11770,0
20241024,115600,282873870,11770,11770,11770,11770,0
20241024,115500,282873870,11770,11770,11770,11770,1
20241024,115400,282862100,11770,11770,11770,11770,85
20241024,115300,281861650,11760,11760,11760,11760,0
20241024,115200,281861650,11760,11760,11760,11760,0
20241024,115100,281861650,11760,11780,11780,11760,113
20241024,115000,280531820,11790,11790,11790,11790,0
20241024,114900,280531820,11790,11790,11790,11790,1
20241024,114800,280520030,11790,11790,11790,11790,103
20241024,114700,279305660,11790,11790,11790,11790,0
20241024,114600,279305660,11790,11790,11790,11790,7
20241024,114500,279223130,11790,11790,11790,11790,100
20241024,114400,278044130,11800,11790,11800,11790,143
20241024,114300,276357730,11800,11800,11800,11800,0
20241024,114200,276357730,11800,11800,11800,11800,103
20241024,114100,275142330,11770,11770,11770,11770,0
20241024,114000,275142330,11770,11770,11770,11770,0
20241024,113900,275142330,11770,11770,11770,11770,0
20241024,113800,275142330,11770,11770,11770,11770,0
20241024,113700,275142330,11770,11770,11770,11770,10
20241024,113600,275024630,11760,11760,11760,11760,0
20241024,113500,275024630,11760,11760,11760,11760,0
20241024,113400,275024630,11760,11760,11760,11760,10
20241024,113300,274907030,11760,11760,11760,11760,28
20241024,113200,274577750,11760,11780,11780,11760,169
20241024,113100,272588060,11770,11770,11770,11770,0
20241024,113000,272588060,11770,11770,11770,11770,1
20241024,112900,272576290,11770,11770,11770,11770,86
20241024,112800,271564070,11760,11760,11760,11760,0
20241024,112700,271564070,11760,11760,11760,11760,0
20241024,112600,271564070,11760,11760,11760,11760,0
20241024,112500,271564070,11760,11760,11760,11760,4
20241024,112400,271517030,11740,11740,11740,11740,0
20241024,112300,271517030,11740,11740,11740,11740,0
20241024,112200,271517030,11740,11740,11740,11740,1
20241024,112100,271505290,11750,11800,11800,11750,120
20241024,112000,270089740,11810,11810,11810,11810,63
20241024,111900,269345710,11810,11810,11810,11810,50
20241024,111800,268755210,11810,11810,11810,11790,929
20241024,111700,257791980,11820,11820,11820,11820,1
20241024,111600,257780160,11820,11820,11820,11820,2
20241024,111500,257756520,11810,11820,11830,11810,206
20241024,111400,255322570,11840,11840,11840,11840,1
20241024,111300,255310730,11810,11810,11810,11810,0
20241024,111200,255310730,11810,11810,11810,11810,0
20241024,111100,255310730,11810,11810,11810,11810,0
20241024,111000,255310730,11810,11800,11810,11800,1193
20241024,110900,241233230,11800,11800,11800,11800,1
20241024,110800,241221430,11800,11810,11810,11800,700
20241024,110700,232960390,11800,11800,11800,11800,66
20241024,110600,232181590,11800,11800,11800,11800,1
20241024,110500,232169790,11800,11800,11800,11800,270
20241024,110400,228983790,11810,11810,11810,11810,92
20241024,110300,227897270,11820,11850,11850,11820,1144
20241024,110200,214357170,11860,11860,11860,11860,92
20241024,110100,213266050,11860,11860,11860,11860,5
20241024,110000,213206750,11870,11870,11870,11870,188
20241024,105900,210975190,11860,11860,11860,11860,0
20241024,105800,210975190,11860,11860,11860,11860,0
20241024,105700,210975190,11860,11860,11860,11860,25
20241024,105600,210678690,11860,11870,11870,11860,120
20241024,105500,209255480,11860,11840,11860,11840,82
20241024,105400,208282980,11860,11860,11860,11860,113
20241024,105300,206942800,11860,11830,11860,11830,368
20241024,105200,202584960,11840,11840,11840,11840,0
20241024,105100,202584960,11840,11840,11840,11840,46
20241024,105000,202040320,11840,11840,11840,11840,64
20241024,104900,201282560,11840,11810,11840,11810,218
20241024,104800,198704440,11800,11800,11800,11800,0
20241024,104700,198704440,11800,11800,11800,11800,0
20241024,104600,198704440,11800,11800,11800,11800,0
20241024,104500,198704440,11800,11820,11820,11800,158
20241024,104400,196838150,11850,11850,11850,11850,0
20241024,104300,196838150,11850,11850,11850,11850,1
20241024,104200,196826300,11850,11800,11850,11800,523
20241024,104100,190644500,11800,11750,11800,11750,235
20241024,104000,187876680,11750,11750,11750,11750,1
20241024,103900,187864930,11730,11740,11740,11730,10
20241024,103800,187747620,11720,11720,11720,11720,0
20241024,103700,187747620,11720,11720,11720,11720,0
20241024,103600,187747620,11720,11720,11720,11720,0
20241024,103500,187747620,11720,11720,11720,11720,52
20241024,103400,187138180,11720,11720,11720,11720,0
20241024,103300,187138180,11720,11720,11720,11720,100
20241024,103200,185966180,11730,11700,11730,11700,417
20241024,103100,181078370,11700,11700,11700,11700,100
20241024,103000,179908370,11700,11700,11700,11700,0
20241024,102900,179908370,11700,11700,11700,11700,27
20241024,102800,179592470,11700,11710,11710,11700,381
20241024,102700,175131470,11720,11720,11720,11720,0
20241024,102600,175131470,11720,11720,11720,11720,4
20241024,102500,175084590,11720,11730,11730,11720,203
20241024,102400,172704400,11730,11730,11730,11730,0
20241024,102300,172704400,11730,11730,11730,11730,0
20241024,102200,172704400,11730,11730,11730,11730,103
20241024,102100,171496210,11760,11760,11760,11760,0
20241024,102000,171496210,11760,11760,11760,11760,69
20241024,101900,170684770,11760,11760,11760,11760,0
20241024,101800,170684770,11760,11760,11760,11760,1
20241024,101700,170673010,11710,11710,11710,11710,0
20241024,101600,170673010,11710,11710,11710,11710,0
20241024,101500,170673010,11710,11710,11710,11710,159
20241024,101400,168811120,11710,11710,11710,11710,277
20241024,101300,165567450,11710,11720,11720,11710,80
20241024,101200,164630470,11720,11760,11760,11720,179
20241024,101100,162528400,11800,11750,11800,11750,3
20241024,101000,162493050,11720,11720,11720,11720,138
20241024,100900,160875690,11710,11710,11710,11710,4
20241024,100800,160828850,11720,11740,11740,11720,177
20241024,100700,158752170,11740,11740,11740,11740,41
20241024,100600,158270830,11740,11740,11740,11740,0
20241024,100500,158270830,11740,11740,11740,11740,0
20241024,100400,158270830,11740,11740,11740,11740,100
20241024,100300,157096830,11740,11760,11760,11740,487
20241024,100200,151375620,11770,11780,11780,11770,107
20241024,100100,150116190,11770,11770,11770,11770,0
20241024,100000,150116190,11770,11780,11780,11770,415
20241024,095900,145227600,11800,11800,11800,11800,0
20241024,095800,145227600,11800,11800,11800,11800,0
20241024,095700,145227600,11800,11800,11800,11800,0
20241024,095600,145227600,11800,11770,11800,11760,61
20241024,095500,144510010,11770,11770,11770,11770,0
20241024,095400,144510010,11770,11760,11770,11760,101
20241024,095300,143321250,11760,11760,11760,11760,0
20241024,095200,143321250,11760,11760,11760,11760,6
20241024,095100,143250690,11790,11800,11800,11790,131
20241024,095000,141705170,11790,11790,11790,11790,28
20241024,094900,141375050,11790,11800,11800,11790,11
20241024,094800,141245320,11810,11810,11810,11810,1
20241024,094700,141233510,11810,11810,11810,11810,104
20241024,094600,140005270,11810,11810,11810,11810,103
20241024,094500,138788840,11840,11840,11840,11840,110
20241024,094400,137486440,11840,11840,11870,11840,1207
20241024,094300,123180380,11830,11800,11830,11800,192
20241024,094200,120910630,11800,11800,11800,11800,52
20241024,094100,120297030,11800,11830,11830,11800,34
20241024,094000,119894840,11830,11810,11830,11810,400
20241024,093900,115163110,11790,11790,11790,11790,0
20241024,093800,115163110,11790,11830,11830,11790,3
20241024,093700,115127700,11800,11800,11800,11800,3
20241024,093600,115092300,11790,11750,11790,11750,497
20241024,093500,109239230,11750,11750,11750,11750,0
20241024,093400,109239230,11750,11750,11750,11750,2
20241024,093300,109215730,11770,11770,11770,11770,0
20241024,093200,109215730,11770,11770,11770,11770,1
20241024,093100,109203960,11770,11740,11770,11740,30
20241024,093000,108850890,11740,11770,11770,11740,205
20241024,092900,106441590,11770,11770,11770,11770,4
20241024,092800,106394510,11770,11760,11770,11760,614
20241024,092700,99167790,11760,11690,11760,11690,87
20241024,092600,98145230,11740,11710,11740,11710,604
20241024,092500,91070890,11710,11710,11710,11710,0
20241024,092400,91070890,11710,11710,11710,11710,0
20241024,092300,91070890,11710,11700,11710,11700,100
20241024,092200,89899970,11660,11690,11690,11660,506
20241024,092100,83998270,11690,11700,11700,11690,15
20241024,092000,83822860,11700,11710,11710,11700,142
20241024,091900,82160830,11700,11700,11750,11690,111
20241024,091800,80860430,11710,11750,11750,11710,29
20241024,091700,80520540,11770,11770,11770,11770,50
20241024,091600,79932040,11770,11770,11770,11770,0
20241024,091500,79932040,11770,11780,11830,11740,437
20241024,091400,74788400,11840,11780,11840,11780,49
20241024,091300,74211120,11780,11880,11880,11780,580
20241024,091200,67362380,11880,11890,11890,11800,682
20241024,091100,59303550,11890,11810,11900,11810,832
20241024,091000,49428630,11810,11710,11810,11710,1691
20241024,090900,29508410,11700,11650,11700,11650,674
20241024,090800,21635970,11640,11590,11640,11590,29
20241024,090700,21298710,11610,11630,11630,11610,144
20241024,090600,19625010,11630,11630,11630,11630,0
20241024,090500,19625010,11630,11570,11630,11570,7
20241024,090400,19543860,11650,11650,11650,11650,301
20241024,090300,16037210,11650,11650,11650,11650,430
20241024,090200,11027710,11610,11610,11610,11610,3
20241024,090100,10992880,11610,11650,11650,11610,415
20241024,090000,6169730,11650,11760,11790,11650,525