KissMeData/033250/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,296977887,1381,1381,1381,1381,3121
20241024,191500,296977887,1381,1381,1381,1381,0
20241024,191400,296977887,1381,1381,1381,1381,0
20241024,191300,296977887,1381,1381,1381,1381,0
20241024,191200,296977887,1381,1381,1381,1381,0
20241024,191100,296977887,1381,1381,1381,1381,0
20241024,191000,296977887,1381,1381,1381,1381,0
20241024,190900,296977887,1381,1381,1381,1381,0
20241024,190800,296977887,1381,1381,1381,1381,0
20241024,190700,296977887,1381,1381,1381,1381,0
20241024,190600,296977887,1381,1381,1381,1381,0
20241024,190500,296977887,1381,1381,1381,1381,0
20241024,190400,296977887,1381,1381,1381,1381,0
20241024,190300,296977887,1381,1381,1381,1381,0
20241024,190200,296977887,1381,1381,1381,1381,0
20241024,190100,296977887,1381,1381,1381,1381,0
20241024,190000,296977887,1381,1381,1381,1381,0
20241024,185900,296977887,1381,1381,1381,1381,0
20241024,185800,296977887,1381,1381,1381,1381,0
20241024,185700,296977887,1381,1381,1381,1381,0
20241024,185600,296977887,1381,1381,1381,1381,0
20241024,185500,296977887,1381,1381,1381,1381,0
20241024,185400,296977887,1381,1381,1381,1381,0
20241024,185300,296977887,1381,1381,1381,1381,0
20241024,185200,296977887,1381,1381,1381,1381,0
20241024,185100,296977887,1381,1381,1381,1381,0
20241024,185000,296977887,1381,1381,1381,1381,0
20241024,184900,296977887,1381,1381,1381,1381,0
20241024,184800,296977887,1381,1381,1381,1381,0
20241024,184700,296977887,1381,1381,1381,1381,0
20241024,184600,296977887,1381,1381,1381,1381,3121
20241024,184500,296977887,1381,1381,1381,1381,0
20241024,184400,296977887,1381,1381,1381,1381,0
20241024,184300,296977887,1381,1381,1381,1381,0
20241024,184200,296977887,1381,1381,1381,1381,0
20241024,184100,296977887,1381,1381,1381,1381,0
20241024,184000,296977887,1381,1381,1381,1381,0
20241024,183900,296977887,1381,1381,1381,1381,0
20241024,183800,296977887,1381,1381,1381,1381,0
20241024,183700,296977887,1381,1381,1381,1381,0
20241024,183600,296977887,1381,1381,1381,1381,0
20241024,183500,296977887,1381,1381,1381,1381,0
20241024,183400,296977887,1381,1381,1381,1381,0
20241024,183300,296977887,1381,1381,1381,1381,0
20241024,183200,296977887,1381,1381,1381,1381,0
20241024,183100,296977887,1381,1381,1381,1381,0
20241024,183000,296977887,1381,1381,1381,1381,0
20241024,182900,296977887,1381,1381,1381,1381,0
20241024,182800,296977887,1381,1381,1381,1381,0
20241024,182700,296977887,1381,1381,1381,1381,0
20241024,182600,296977887,1381,1381,1381,1381,0
20241024,182500,296977887,1381,1381,1381,1381,0
20241024,182400,296977887,1381,1381,1381,1381,0
20241024,182300,296977887,1381,1381,1381,1381,0
20241024,182200,296977887,1381,1381,1381,1381,0
20241024,182100,296977887,1381,1381,1381,1381,0
20241024,182000,296977887,1381,1381,1381,1381,0
20241024,181900,296977887,1381,1381,1381,1381,0
20241024,181800,296977887,1381,1381,1381,1381,0
20241024,181700,296977887,1381,1381,1381,1381,0
20241024,181600,296977887,1381,1381,1381,1381,3121
20241024,181500,296977887,1381,1381,1381,1381,0
20241024,181400,296977887,1381,1381,1381,1381,0
20241024,181300,296977887,1381,1381,1381,1381,0
20241024,181200,296977887,1381,1381,1381,1381,0
20241024,181100,296977887,1381,1381,1381,1381,0
20241024,181000,296977887,1381,1381,1381,1381,0
20241024,180900,296977887,1381,1381,1381,1381,0
20241024,180800,296977887,1381,1381,1381,1381,0
20241024,180700,296977887,1381,1381,1381,1381,0
20241024,180600,296977887,1381,1381,1381,1381,0
20241024,180500,296977887,1381,1381,1381,1381,0
20241024,180400,296977887,1381,1381,1381,1381,0
20241024,180300,296977887,1381,1381,1381,1381,0
20241024,180200,296977887,1381,1381,1381,1381,0
20241024,180100,296977887,1381,1381,1381,1381,0
20241024,180000,296977887,1381,1381,1381,1381,0
20241024,175900,296977887,1381,1381,1381,1381,0
20241024,175800,296977887,1381,1381,1381,1381,0
20241024,175700,296977887,1381,1381,1381,1381,0
20241024,175600,296977887,1381,1381,1381,1381,0
20241024,175500,296977887,1381,1381,1381,1381,0
20241024,175400,296977887,1381,1381,1381,1381,0
20241024,175300,296977887,1381,1381,1381,1381,0
20241024,175200,296977887,1381,1381,1381,1381,0
20241024,175100,296977887,1381,1381,1381,1381,0
20241024,175000,296977887,1381,1381,1381,1381,0
20241024,174900,296977887,1381,1381,1381,1381,0
20241024,174800,296977887,1381,1381,1381,1381,0
20241024,174700,296977887,1381,1381,1381,1381,0
20241024,174600,296977887,1381,1381,1381,1381,3121
20241024,174500,296977887,1381,1381,1381,1381,0
20241024,174400,296977887,1381,1381,1381,1381,0
20241024,174300,296977887,1381,1381,1381,1381,0
20241024,174200,296977887,1381,1381,1381,1381,0
20241024,174100,296977887,1381,1381,1381,1381,0
20241024,174000,296977887,1381,1381,1381,1381,0
20241024,173900,296977887,1381,1381,1381,1381,0
20241024,173800,296977887,1381,1381,1381,1381,0
20241024,173700,296977887,1381,1381,1381,1381,0
20241024,173600,296977887,1381,1381,1381,1381,0
20241024,173500,296977887,1381,1381,1381,1381,0
20241024,173400,296977887,1381,1381,1381,1381,0
20241024,173300,296977887,1381,1381,1381,1381,0
20241024,173200,296977887,1381,1381,1381,1381,0
20241024,173100,296977887,1381,1381,1381,1381,0
20241024,173000,296977887,1381,1381,1381,1381,0
20241024,172900,296977887,1381,1381,1381,1381,0
20241024,172800,296977887,1381,1381,1381,1381,0
20241024,172700,296977887,1381,1381,1381,1381,0
20241024,172600,296977887,1381,1381,1381,1381,0
20241024,172500,296977887,1381,1381,1381,1381,0
20241024,172400,296977887,1381,1381,1381,1381,0
20241024,172300,296977887,1381,1381,1381,1381,0
20241024,172200,296977887,1381,1381,1381,1381,0
20241024,172100,296977887,1381,1381,1381,1381,0
20241024,172000,296977887,1381,1381,1381,1381,0
20241024,171900,296977887,1381,1381,1381,1381,0
20241024,171800,296977887,1381,1381,1381,1381,0
20241024,171700,296977887,1381,1381,1381,1381,0
20241024,171600,296977887,1381,1381,1381,1381,3121
20241024,171500,296977887,1381,1381,1381,1381,0
20241024,171400,296977887,1381,1381,1381,1381,0
20241024,171300,296977887,1381,1381,1381,1381,0
20241024,171200,296977887,1381,1381,1381,1381,0
20241024,171100,296977887,1381,1381,1381,1381,0
20241024,171000,296977887,1381,1381,1381,1381,0
20241024,170900,296977887,1381,1381,1381,1381,0
20241024,170800,296977887,1381,1381,1381,1381,0
20241024,170700,296977887,1381,1381,1381,1381,0
20241024,170600,296977887,1381,1381,1381,1381,0
20241024,170500,296977887,1381,1381,1381,1381,0
20241024,170400,296977887,1381,1381,1381,1381,0
20241024,170300,296977887,1381,1381,1381,1381,0
20241024,170200,296977887,1381,1381,1381,1381,0
20241024,170100,296977887,1381,1381,1381,1381,0
20241024,170000,296977887,1381,1381,1381,1381,0
20241024,165900,296977887,1381,1381,1381,1381,0
20241024,165800,296977887,1381,1381,1381,1381,0
20241024,165700,296977887,1381,1381,1381,1381,0
20241024,165600,296977887,1381,1381,1381,1381,0
20241024,165500,296977887,1381,1381,1381,1381,0
20241024,165400,296977887,1381,1381,1381,1381,0
20241024,165300,296977887,1381,1381,1381,1381,0
20241024,165200,296977887,1381,1381,1381,1381,0
20241024,165100,296977887,1381,1381,1381,1381,0
20241024,165000,296977887,1381,1381,1381,1381,0
20241024,164900,296977887,1381,1381,1381,1381,0
20241024,164800,296977887,1381,1381,1381,1381,0
20241024,164700,296977887,1381,1381,1381,1381,0
20241024,164600,296977887,1381,1381,1381,1381,3121
20241024,164500,296977887,1381,1381,1381,1381,0
20241024,164400,296977887,1381,1381,1381,1381,0
20241024,164300,296977887,1381,1381,1381,1381,0
20241024,164200,296977887,1381,1381,1381,1381,0
20241024,164100,296977887,1381,1381,1381,1381,0
20241024,164000,296977887,1381,1381,1381,1381,0
20241024,163900,296977887,1381,1381,1381,1381,0
20241024,163800,296977887,1381,1381,1381,1381,0
20241024,163700,296977887,1381,1381,1381,1381,0
20241024,163600,296977887,1381,1381,1381,1381,0
20241024,163500,296977887,1381,1381,1381,1381,0
20241024,163400,296977887,1381,1381,1381,1381,0
20241024,163300,296977887,1381,1381,1381,1381,0
20241024,163200,296977887,1381,1381,1381,1381,0
20241024,163100,296977887,1381,1381,1381,1381,0
20241024,163000,296977887,1381,1381,1381,1381,0
20241024,162900,296977887,1381,1381,1381,1381,0
20241024,162800,296977887,1381,1381,1381,1381,0
20241024,162700,296977887,1381,1381,1381,1381,0
20241024,162600,296977887,1381,1381,1381,1381,0
20241024,162500,296977887,1381,1381,1381,1381,0
20241024,162400,296977887,1381,1381,1381,1381,0
20241024,162300,296977887,1381,1381,1381,1381,0
20241024,162200,296977887,1381,1381,1381,1381,0
20241024,162100,296977887,1381,1381,1381,1381,0
20241024,162000,296977887,1381,1381,1381,1381,0
20241024,161900,296977887,1381,1381,1381,1381,0
20241024,161800,296977887,1381,1381,1381,1381,0
20241024,161700,296977887,1381,1381,1381,1381,0
20241024,161600,296977887,1381,1381,1381,1381,3121
20241024,161500,296977887,1381,1381,1381,1381,0
20241024,161400,296977887,1381,1381,1381,1381,0
20241024,161300,296977887,1381,1381,1381,1381,0
20241024,161200,296977887,1381,1381,1381,1381,0
20241024,161100,296977887,1381,1381,1381,1381,0
20241024,161000,296977887,1381,1381,1381,1381,0
20241024,160900,296977887,1381,1381,1381,1381,0
20241024,160800,296977887,1381,1381,1381,1381,0
20241024,160700,296977887,1381,1381,1381,1381,0
20241024,160600,296977887,1381,1381,1381,1381,0
20241024,160500,296977887,1381,1381,1381,1381,0
20241024,160400,296977887,1381,1381,1381,1381,0
20241024,160300,296977887,1381,1381,1381,1381,0
20241024,160200,296977887,1381,1381,1381,1381,0
20241024,160100,296977887,1381,1381,1381,1381,0
20241024,160000,296977887,1381,1381,1381,1381,0
20241024,155900,296977887,1381,1381,1381,1381,0
20241024,155800,296977887,1381,1381,1381,1381,0
20241024,155700,296977887,1381,1381,1381,1381,0
20241024,155600,296977887,1381,1381,1381,1381,0
20241024,155500,296977887,1381,1381,1381,1381,0
20241024,155400,296977887,1381,1381,1381,1381,0
20241024,155300,296977887,1381,1381,1381,1381,0
20241024,155200,296977887,1381,1381,1381,1381,0
20241024,155100,296977887,1381,1381,1381,1381,0
20241024,155000,296977887,1381,1381,1381,1381,0
20241024,154900,296977887,1381,1381,1381,1381,0
20241024,154800,296977887,1381,1381,1381,1381,0
20241024,154700,296977887,1381,1381,1381,1381,0
20241024,154600,296977887,1381,1381,1381,1381,3121
20241024,154500,296977887,1381,1381,1381,1381,0
20241024,154400,296977887,1381,1381,1381,1381,0
20241024,154300,296977887,1381,1381,1381,1381,0
20241024,154200,296977887,1381,1381,1381,1381,0
20241024,154100,296977887,1381,1381,1381,1381,0
20241024,154000,296977887,1381,1381,1381,1381,0
20241024,153900,296977887,1381,1381,1381,1381,0
20241024,153800,296977887,1381,1381,1381,1381,0
20241024,153700,296977887,1381,1381,1381,1381,0
20241024,153600,296977887,1381,1381,1381,1381,0
20241024,153500,296977887,1381,1381,1381,1381,0
20241024,153400,296977887,1381,1381,1381,1381,0
20241024,153300,296977887,1381,1381,1381,1381,0
20241024,153200,296977887,1381,1381,1381,1381,0
20241024,153100,296977887,1381,1381,1381,1381,0
20241024,153000,296977887,1381,1381,1381,1381,3121
20241024,152900,292667786,1372,1372,1372,1372,0
20241024,152800,292667786,1372,1372,1372,1372,0
20241024,152700,292667786,1372,1372,1372,1372,0
20241024,152600,292667786,1372,1372,1372,1372,0
20241024,152500,292667786,1372,1372,1372,1372,0
20241024,152400,292667786,1372,1372,1372,1372,0
20241024,152300,292667786,1372,1372,1372,1372,0
20241024,152200,292667786,1372,1372,1372,1372,0
20241024,152100,292667786,1372,1372,1372,1372,0
20241024,152000,292667786,1372,1372,1372,1372,0
20241024,151900,292667786,1372,1372,1372,1372,1
20241024,151800,292666414,1366,1366,1366,1366,0
20241024,151700,292666414,1366,1366,1366,1366,0
20241024,151600,292666414,1366,1367,1367,1366,13
20241024,151500,292648655,1372,1372,1372,1372,0
20241024,151400,292648655,1372,1372,1372,1372,0
20241024,151300,292648655,1372,1372,1372,1372,0
20241024,151200,292648655,1372,1372,1372,1372,0
20241024,151100,292648655,1372,1372,1372,1372,0
20241024,151000,292648655,1372,1372,1372,1372,0
20241024,150900,292648655,1372,1372,1372,1372,0
20241024,150800,292648655,1372,1372,1372,1372,0
20241024,150700,292648655,1372,1372,1372,1372,0
20241024,150600,292648655,1372,1372,1372,1372,0
20241024,150500,292648655,1372,1372,1372,1372,1
20241024,150400,292647283,1366,1366,1366,1366,59
20241024,150300,292566689,1367,1367,1367,1367,1265
20241024,150200,290837434,1367,1367,1367,1367,0
20241024,150100,290837434,1367,1367,1367,1367,100
20241024,150000,290700734,1367,1367,1367,1367,0
20241024,145900,290700734,1367,1367,1367,1367,5
20241024,145800,290693899,1372,1372,1372,1372,0
20241024,145700,290693899,1372,1372,1372,1372,0
20241024,145600,290693899,1372,1372,1372,1372,0
20241024,145500,290693899,1372,1372,1372,1372,1000
20241024,145400,289321899,1363,1364,1364,1363,1507
20241024,145300,287266358,1364,1364,1364,1364,0
20241024,145200,287266358,1364,1364,1364,1364,0
20241024,145100,287266358,1364,1364,1364,1364,0
20241024,145000,287266358,1364,1364,1364,1364,0
20241024,144900,287266358,1364,1364,1364,1364,0
20241024,144800,287266358,1364,1364,1364,1364,0
20241024,144700,287266358,1364,1364,1364,1364,0
20241024,144600,287266358,1364,1364,1364,1364,315
20241024,144500,286836698,1364,1364,1364,1364,200
20241024,144400,286563898,1364,1364,1364,1364,0
20241024,144300,286563898,1364,1364,1364,1364,0
20241024,144200,286563898,1364,1364,1364,1364,1
20241024,144100,286562534,1372,1372,1372,1372,514
20241024,144000,285857326,1372,1363,1372,1363,2524
20241024,143900,282402543,1362,1362,1362,1362,1
20241024,143800,282401181,1360,1360,1360,1360,0
20241024,143700,282401181,1360,1360,1360,1360,287
20241024,143600,282010861,1360,1360,1360,1360,0
20241024,143500,282010861,1360,1364,1364,1360,510
20241024,143400,281316667,1364,1365,1365,1364,42
20241024,143300,281259368,1365,1365,1365,1365,0
20241024,143200,281259368,1365,1365,1365,1365,700
20241024,143100,280303868,1365,1365,1365,1365,0
20241024,143000,280303868,1365,1366,1366,1365,93
20241024,142900,280176913,1365,1365,1365,1365,0
20241024,142800,280176913,1365,1365,1365,1365,135
20241024,142700,279992638,1365,1365,1365,1365,8
20241024,142600,279981718,1366,1368,1368,1365,3780
20241024,142500,274815040,1369,1372,1372,1369,3025
20241024,142400,270669937,1372,1372,1372,1372,354
20241024,142300,270184249,1372,1372,1372,1372,0
20241024,142200,270184249,1372,1372,1372,1372,3295
20241024,142100,265663509,1374,1374,1374,1374,0
20241024,142000,265663509,1374,1375,1375,1374,3283
20241024,141900,261152438,1380,1380,1380,1380,1
20241024,141800,261151058,1380,1380,1380,1380,0
20241024,141700,261151058,1380,1380,1380,1380,39
20241024,141600,261097238,1380,1380,1380,1380,0
20241024,141500,261097238,1380,1380,1380,1380,0
20241024,141400,261097238,1380,1380,1380,1380,0
20241024,141300,261097238,1380,1380,1380,1380,0
20241024,141200,261097238,1380,1380,1380,1380,0
20241024,141100,261097238,1380,1380,1380,1380,0
20241024,141000,261097238,1380,1380,1380,1380,0
20241024,140900,261097238,1380,1380,1380,1380,0
20241024,140800,261097238,1380,1380,1380,1380,3
20241024,140700,261093098,1380,1380,1380,1380,38
20241024,140600,261040658,1381,1381,1381,1381,0
20241024,140500,261040658,1381,1381,1381,1381,0
20241024,140400,261040658,1381,1381,1381,1381,0
20241024,140300,261040658,1381,1381,1381,1381,500
20241024,140200,260350158,1381,1378,1381,1378,2602
20241024,140100,256760880,1378,1378,1378,1378,0
20241024,140000,256760880,1378,1378,1378,1378,618
20241024,135900,255909276,1378,1378,1378,1378,0
20241024,135800,255909276,1378,1378,1378,1378,62
20241024,135700,255823840,1377,1377,1377,1377,5
20241024,135600,255816955,1377,1377,1377,1377,89
20241024,135500,255694402,1377,1377,1377,1377,64
20241024,135400,255606274,1375,1375,1375,1375,0
20241024,135300,255606274,1375,1375,1375,1375,0
20241024,135200,255606274,1375,1375,1375,1375,449
20241024,135100,254988899,1375,1375,1375,1375,169
20241024,135000,254756524,1375,1375,1375,1375,31
20241024,134900,254713899,1378,1378,1378,1378,0
20241024,134800,254713899,1378,1378,1378,1378,0
20241024,134700,254713899,1378,1378,1378,1378,0
20241024,134600,254713899,1378,1378,1378,1378,0
20241024,134500,254713899,1378,1378,1378,1378,0
20241024,134400,254713899,1378,1378,1378,1378,0
20241024,134300,254713899,1378,1378,1378,1378,0
20241024,134200,254713899,1378,1378,1378,1378,0
20241024,134100,254713899,1378,1378,1378,1378,0
20241024,134000,254713899,1378,1378,1378,1378,0
20241024,133900,254713899,1378,1378,1378,1378,0
20241024,133800,254713899,1378,1378,1378,1378,0
20241024,133700,254713899,1378,1378,1378,1378,0
20241024,133600,254713899,1378,1378,1378,1378,0
20241024,133500,254713899,1378,1378,1378,1378,0
20241024,133400,254713899,1378,1378,1378,1378,0
20241024,133300,254713899,1378,1378,1378,1378,0
20241024,133200,254713899,1378,1378,1378,1378,0
20241024,133100,254713899,1378,1378,1378,1378,0
20241024,133000,254713899,1378,1375,1378,1375,571
20241024,132900,253927376,1374,1374,1374,1374,0
20241024,132800,253927376,1374,1374,1374,1374,0
20241024,132700,253927376,1374,1374,1374,1374,0
20241024,132600,253927376,1374,1374,1374,1374,0
20241024,132500,253927376,1374,1374,1374,1374,0
20241024,132400,253927376,1374,1374,1374,1374,0
20241024,132300,253927376,1374,1374,1374,1374,300
20241024,132200,253515176,1374,1374,1374,1374,0
20241024,132100,253515176,1374,1374,1374,1374,78
20241024,132000,253408004,1374,1374,1374,1374,0
20241024,131900,253408004,1374,1374,1374,1374,0
20241024,131800,253408004,1374,1374,1374,1374,100
20241024,131700,253270604,1374,1373,1374,1373,495
20241024,131600,252590912,1373,1373,1373,1373,75
20241024,131500,252487937,1372,1372,1372,1372,0
20241024,131400,252487937,1372,1372,1372,1372,0
20241024,131300,252487937,1372,1372,1372,1372,0
20241024,131200,252487937,1372,1372,1372,1372,0
20241024,131100,252487937,1372,1372,1372,1372,0
20241024,131000,252487937,1372,1372,1372,1372,749
20241024,130900,251460309,1375,1375,1375,1375,0
20241024,130800,251460309,1375,1375,1375,1375,0
20241024,130700,251460309,1375,1375,1375,1375,10
20241024,130600,251446559,1375,1375,1375,1375,0
20241024,130500,251446559,1375,1375,1375,1375,700
20241024,130400,250484059,1373,1373,1375,1373,3
20241024,130300,250479938,1373,1375,1375,1373,7
20241024,130200,250470323,1373,1373,1373,1373,0
20241024,130100,250470323,1373,1373,1373,1373,0
20241024,130000,250470323,1373,1373,1373,1373,0
20241024,125900,250470323,1373,1373,1373,1373,0
20241024,125800,250470323,1373,1373,1373,1373,0
20241024,125700,250470323,1373,1373,1373,1373,0
20241024,125600,250470323,1373,1375,1375,1373,24
20241024,125500,250437351,1375,1374,1375,1374,41
20241024,125400,250381016,1372,1372,1372,1372,0
20241024,125300,250381016,1372,1372,1372,1372,0
20241024,125200,250381016,1372,1372,1372,1372,0
20241024,125100,250381016,1372,1372,1372,1372,1
20241024,125000,250379644,1373,1373,1373,1373,0
20241024,124900,250379644,1373,1373,1373,1373,0
20241024,124800,250379644,1373,1375,1375,1373,2694
20241024,124700,246679152,1375,1375,1375,1375,5
20241024,124600,246672277,1375,1375,1375,1375,5001
20241024,124500,239795902,1376,1376,1376,1376,14
20241024,124400,239776638,1375,1375,1375,1375,0
20241024,124300,239776638,1375,1375,1375,1375,0
20241024,124200,239776638,1375,1375,1375,1375,0
20241024,124100,239776638,1375,1375,1375,1375,0
20241024,124000,239776638,1375,1375,1375,1375,472
20241024,123900,239127638,1374,1374,1374,1374,12
20241024,123800,239111150,1375,1375,1375,1375,4
20241024,123700,239105650,1375,1375,1375,1375,2
20241024,123600,239102900,1375,1375,1375,1375,243
20241024,123500,238768775,1375,1375,1375,1375,157
20241024,123400,238552900,1375,1375,1375,1375,243
20241024,123300,238218775,1375,1375,1375,1375,497
20241024,123200,237535400,1375,1375,1375,1375,4
20241024,123100,237529900,1376,1376,1376,1376,5
20241024,123000,237523020,1375,1377,1377,1375,95
20241024,122900,237392375,1375,1375,1375,1375,0
20241024,122800,237392375,1375,1375,1375,1375,0
20241024,122700,237392375,1375,1375,1375,1375,0
20241024,122600,237392375,1375,1375,1375,1375,0
20241024,122500,237392375,1375,1375,1375,1375,500
20241024,122400,236704875,1378,1378,1378,1378,0
20241024,122300,236704875,1378,1378,1378,1378,0
20241024,122200,236704875,1378,1378,1378,1378,0
20241024,122100,236704875,1378,1378,1378,1378,0
20241024,122000,236704875,1378,1378,1378,1378,0
20241024,121900,236704875,1378,1378,1378,1378,0
20241024,121800,236704875,1378,1378,1378,1378,0
20241024,121700,236704875,1378,1378,1378,1378,50
20241024,121600,236635975,1378,1378,1378,1378,0
20241024,121500,236635975,1378,1378,1378,1378,0
20241024,121400,236635975,1378,1378,1378,1378,0
20241024,121300,236635975,1378,1378,1378,1378,0
20241024,121200,236635975,1378,1378,1378,1378,0
20241024,121100,236635975,1378,1378,1378,1378,0
20241024,121000,236635975,1378,1378,1378,1378,0
20241024,120900,236635975,1378,1378,1378,1378,0
20241024,120800,236635975,1378,1378,1378,1378,0
20241024,120700,236635975,1378,1378,1378,1378,0
20241024,120600,236635975,1378,1378,1378,1378,0
20241024,120500,236635975,1378,1378,1378,1378,0
20241024,120400,236635975,1378,1378,1378,1378,1
20241024,120300,236634597,1373,1373,1373,1373,0
20241024,120200,236634597,1373,1373,1373,1373,1000
20241024,120100,235261597,1377,1377,1377,1377,0
20241024,120000,235261597,1377,1377,1377,1377,0
20241024,115900,235261597,1377,1377,1377,1377,0
20241024,115800,235261597,1377,1376,1377,1376,167
20241024,115700,235031701,1376,1376,1376,1376,0
20241024,115600,235031701,1376,1376,1376,1376,100
20241024,115500,234894101,1372,1372,1372,1372,0
20241024,115400,234894101,1372,1375,1376,1372,1002
20241024,115300,233515802,1370,1370,1370,1370,0
20241024,115200,233515802,1370,1370,1370,1370,0
20241024,115100,233515802,1370,1370,1370,1370,0
20241024,115000,233515802,1370,1370,1370,1370,0
20241024,114900,233515802,1370,1370,1370,1370,1
20241024,114800,233514432,1370,1370,1370,1370,0
20241024,114700,233514432,1370,1370,1370,1370,0
20241024,114600,233514432,1370,1370,1370,1370,0
20241024,114500,233514432,1370,1370,1370,1370,0
20241024,114400,233514432,1370,1370,1370,1370,0
20241024,114300,233514432,1370,1370,1370,1370,1
20241024,114200,233513062,1370,1370,1370,1370,0
20241024,114100,233513062,1370,1370,1370,1370,0
20241024,114000,233513062,1370,1370,1370,1370,300
20241024,113900,233102062,1370,1371,1371,1370,1157
20241024,113800,231516015,1376,1376,1376,1376,0
20241024,113700,231516015,1376,1371,1376,1371,20
20241024,113600,231488500,1371,1370,1371,1370,1551
20241024,113500,229362279,1370,1370,1370,1370,0
20241024,113400,229362279,1370,1370,1370,1370,0
20241024,113300,229362279,1370,1370,1370,1370,0
20241024,113200,229362279,1370,1370,1370,1370,1
20241024,113100,229360909,1371,1371,1371,1371,95
20241024,113000,229230664,1371,1372,1372,1371,1609
20241024,112900,227024125,1371,1371,1371,1371,0
20241024,112800,227024125,1371,1371,1371,1371,0
20241024,112700,227024125,1371,1371,1371,1371,0
20241024,112600,227024125,1371,1371,1371,1371,1
20241024,112500,227022754,1375,1375,1375,1375,0
20241024,112400,227022754,1375,1375,1375,1375,155
20241024,112300,226809629,1375,1375,1375,1375,3
20241024,112200,226805504,1371,1372,1372,1371,400
20241024,112100,226256970,1372,1372,1372,1372,0
20241024,112000,226256970,1372,1372,1372,1372,1
20241024,111900,226255598,1371,1371,1371,1371,0
20241024,111800,226255598,1371,1371,1371,1371,0
20241024,111700,226255598,1371,1371,1371,1371,0
20241024,111600,226255598,1371,1371,1371,1371,0
20241024,111500,226255598,1371,1371,1371,1371,0
20241024,111400,226255598,1371,1371,1371,1371,1
20241024,111300,226254227,1372,1372,1372,1372,500
20241024,111200,225568227,1371,1371,1371,1371,0
20241024,111100,225568227,1371,1371,1371,1371,0
20241024,111000,225568227,1371,1371,1371,1371,1
20241024,110900,225566856,1371,1374,1374,1371,64
20241024,110800,225478923,1374,1374,1374,1374,0
20241024,110700,225478923,1374,1374,1374,1374,26
20241024,110600,225443199,1371,1371,1371,1371,0
20241024,110500,225443199,1371,1371,1371,1371,0
20241024,110400,225443199,1371,1371,1371,1371,0
20241024,110300,225443199,1371,1372,1372,1371,617
20241024,110200,224596676,1372,1372,1372,1372,266
20241024,110100,224231724,1372,1372,1372,1372,0
20241024,110000,224231724,1372,1372,1372,1372,43
20241024,105900,224172728,1372,1372,1372,1372,0
20241024,105800,224172728,1372,1372,1372,1372,1
20241024,105700,224171356,1372,1372,1372,1372,0
20241024,105600,224171356,1372,1375,1375,1372,233
20241024,105500,223851581,1378,1378,1378,1378,26
20241024,105400,223815753,1378,1372,1378,1372,308
20241024,105300,223393117,1372,1372,1372,1372,981
20241024,105200,222047185,1372,1372,1372,1372,1
20241024,105100,222045813,1371,1371,1371,1371,0
20241024,105000,222045813,1371,1371,1371,1371,380
20241024,104900,221524833,1380,1380,1380,1380,3
20241024,104800,221520693,1379,1380,1380,1379,219
20241024,104700,221218475,1380,1380,1380,1380,507
20241024,104600,220518815,1371,1379,1379,1371,193
20241024,104500,220252676,1371,1371,1371,1371,0
20241024,104400,220252676,1371,1371,1371,1371,38
20241024,104300,220200578,1371,1371,1371,1371,0
20241024,104200,220200578,1371,1371,1371,1371,0
20241024,104100,220200578,1371,1371,1371,1371,14
20241024,104000,220181384,1372,1372,1372,1372,0
20241024,103900,220181384,1372,1372,1372,1372,0
20241024,103800,220181384,1372,1369,1372,1369,1180
20241024,103700,218564047,1368,1379,1379,1368,9621
20241024,103600,205340284,1379,1379,1379,1379,0
20241024,103500,205340284,1379,1380,1380,1379,976
20241024,103400,203993413,1383,1383,1383,1383,7
20241024,103300,203983732,1384,1384,1384,1384,0
20241024,103200,203983732,1384,1380,1384,1380,111
20241024,103100,203830548,1380,1380,1380,1380,0
20241024,103000,203830548,1380,1380,1380,1380,0
20241024,102900,203830548,1380,1383,1383,1380,401
20241024,102800,203275968,1381,1381,1381,1381,0
20241024,102700,203275968,1381,1381,1381,1381,0
20241024,102600,203275968,1381,1380,1381,1380,460
20241024,102500,202640868,1378,1378,1378,1378,0
20241024,102400,202640868,1378,1378,1378,1378,300
20241024,102300,202227468,1377,1377,1377,1377,1
20241024,102200,202226091,1377,1393,1393,1377,3406
20241024,102100,197531690,1386,1386,1386,1386,0
20241024,102000,197531690,1386,1386,1386,1386,144
20241024,101900,197332106,1379,1381,1381,1379,3802
20241024,101800,192082286,1379,1395,1395,1379,1124
20241024,101700,190531582,1380,1389,1390,1380,4135
20241024,101600,184794807,1389,1414,1416,1389,21411
20241024,101500,154758256,1410,1416,1416,1410,21149
20241024,101400,124936388,1417,1410,1417,1409,13229
20241024,101300,106283538,1405,1395,1405,1392,21031
20241024,101200,76840027,1394,1385,1394,1385,5132
20241024,101100,69705088,1385,1385,1385,1385,0
20241024,101000,69705088,1385,1384,1385,1384,50
20241024,100900,69635852,1375,1375,1375,1375,0
20241024,100800,69635852,1375,1375,1375,1375,0
20241024,100700,69635852,1375,1375,1375,1375,11
20241024,100600,69620727,1385,1385,1385,1385,200
20241024,100500,69343727,1385,1385,1385,1385,10
20241024,100400,69329877,1384,1375,1384,1375,3964
20241024,100300,63855914,1374,1374,1374,1374,0
20241024,100200,63855914,1374,1375,1375,1374,1000
20241024,100100,62481888,1375,1383,1383,1375,2
20241024,100000,62479130,1379,1379,1379,1379,8
20241024,095900,62468098,1380,1380,1380,1380,35
20241024,095800,62419798,1385,1385,1385,1385,10
20241024,095700,62405948,1380,1380,1380,1380,20
20241024,095600,62378348,1380,1380,1380,1380,600
20241024,095500,61550348,1380,1380,1380,1380,1
20241024,095400,61548968,1386,1386,1386,1386,10
20241024,095300,61535108,1388,1388,1388,1388,10
20241024,095200,61521228,1388,1388,1388,1388,0
20241024,095100,61521228,1388,1388,1388,1388,1992
20241024,095000,58756332,1390,1388,1390,1388,2
20241024,094900,58753554,1388,1388,1388,1388,1977
20241024,094800,56009478,1388,1389,1394,1388,490
20241024,094700,55328371,1390,1394,1394,1389,3875
20241024,094600,49933762,1394,1385,1394,1385,7782
20241024,094500,39121004,1387,1384,1387,1384,500
20241024,094400,38427817,1380,1384,1384,1380,214
20241024,094300,38131693,1384,1383,1384,1383,2701
20241024,094200,34393959,1384,1384,1384,1384,200
20241024,094100,34117159,1382,1382,1383,1382,1311
20241024,094000,32305152,1382,1378,1382,1378,2038
20241024,093900,29492736,1378,1375,1378,1375,1499
20241024,093800,27427411,1371,1369,1375,1367,7082
20241024,093700,17717901,1367,1364,1367,1364,1561
20241024,093600,15584749,1366,1366,1366,1366,89
20241024,093500,15463175,1366,1362,1366,1362,2348
20241024,093400,12260342,1361,1361,1361,1361,210
20241024,093300,11974532,1361,1361,1361,1361,160
20241024,093200,11756772,1352,1353,1361,1352,28
20241024,093100,11718856,1361,1361,1361,1361,19
20241024,093000,11692997,1361,1361,1361,1361,70
20241024,092900,11597727,1351,1361,1361,1351,149
20241024,092800,11395440,1362,1351,1362,1351,43
20241024,092700,11337127,1351,1359,1359,1351,51
20241024,092600,11267834,1359,1351,1359,1351,912
20241024,092500,10028522,1359,1359,1359,1359,6
20241024,092400,10020368,1359,1350,1359,1350,7
20241024,092300,10010891,1350,1350,1350,1350,0
20241024,092200,10010891,1350,1350,1350,1350,0
20241024,092100,10010891,1350,1353,1358,1350,1002
20241024,092000,8653221,1350,1350,1350,1350,400
20241024,091900,8113221,1350,1351,1351,1350,60
20241024,091800,8032220,1352,1352,1352,1352,0
20241024,091700,8032220,1352,1353,1353,1352,747
20241024,091600,7021584,1353,1353,1353,1353,2
20241024,091500,7018878,1353,1353,1353,1353,0
20241024,091400,7018878,1353,1353,1353,1353,65
20241024,091300,6930933,1353,1353,1353,1353,0
20241024,091200,6930933,1353,1353,1353,1353,0
20241024,091100,6930933,1353,1353,1353,1353,303
20241024,091000,6520974,1353,1357,1359,1353,3699
20241024,090900,1498345,1357,1357,1357,1357,60
20241024,090800,1416925,1355,1353,1355,1352,741
20241024,090700,414280,1353,1350,1353,1350,71
20241024,090600,318236,1346,1346,1346,1346,0
20241024,090500,318236,1346,1348,1348,1346,145
20241024,090400,122936,1349,1349,1349,1349,2
20241024,090300,120238,1350,1350,1350,1350,1
20241024,090200,118888,1351,1351,1351,1351,78
20241024,090100,13510,1351,1351,1351,1351,0
20241024,090000,13510,1351,1351,1351,1351,10