KissMeData/033500/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,746111230,11000,11000,11000,11000,1776
20241024,191500,746111230,11000,11000,11000,11000,0
20241024,191400,746111230,11000,11000,11000,11000,0
20241024,191300,746111230,11000,11000,11000,11000,0
20241024,191200,746111230,11000,11000,11000,11000,0
20241024,191100,746111230,11000,11000,11000,11000,0
20241024,191000,746111230,11000,11000,11000,11000,0
20241024,190900,746111230,11000,11000,11000,11000,0
20241024,190800,746111230,11000,11000,11000,11000,0
20241024,190700,746111230,11000,11000,11000,11000,0
20241024,190600,746111230,11000,11000,11000,11000,0
20241024,190500,746111230,11000,11000,11000,11000,0
20241024,190400,746111230,11000,11000,11000,11000,0
20241024,190300,746111230,11000,11000,11000,11000,0
20241024,190200,746111230,11000,11000,11000,11000,0
20241024,190100,746111230,11000,11000,11000,11000,0
20241024,190000,746111230,11000,11000,11000,11000,0
20241024,185900,746111230,11000,11000,11000,11000,0
20241024,185800,746111230,11000,11000,11000,11000,0
20241024,185700,746111230,11000,11000,11000,11000,0
20241024,185600,746111230,11000,11000,11000,11000,0
20241024,185500,746111230,11000,11000,11000,11000,0
20241024,185400,746111230,11000,11000,11000,11000,0
20241024,185300,746111230,11000,11000,11000,11000,0
20241024,185200,746111230,11000,11000,11000,11000,0
20241024,185100,746111230,11000,11000,11000,11000,0
20241024,185000,746111230,11000,11000,11000,11000,0
20241024,184900,746111230,11000,11000,11000,11000,0
20241024,184800,746111230,11000,11000,11000,11000,0
20241024,184700,746111230,11000,11000,11000,11000,0
20241024,184600,746111230,11000,11000,11000,11000,1776
20241024,184500,746111230,11000,11000,11000,11000,0
20241024,184400,746111230,11000,11000,11000,11000,0
20241024,184300,746111230,11000,11000,11000,11000,0
20241024,184200,746111230,11000,11000,11000,11000,0
20241024,184100,746111230,11000,11000,11000,11000,0
20241024,184000,746111230,11000,11000,11000,11000,0
20241024,183900,746111230,11000,11000,11000,11000,0
20241024,183800,746111230,11000,11000,11000,11000,0
20241024,183700,746111230,11000,11000,11000,11000,0
20241024,183600,746111230,11000,11000,11000,11000,0
20241024,183500,746111230,11000,11000,11000,11000,0
20241024,183400,746111230,11000,11000,11000,11000,0
20241024,183300,746111230,11000,11000,11000,11000,0
20241024,183200,746111230,11000,11000,11000,11000,0
20241024,183100,746111230,11000,11000,11000,11000,0
20241024,183000,746111230,11000,11000,11000,11000,0
20241024,182900,746111230,11000,11000,11000,11000,0
20241024,182800,746111230,11000,11000,11000,11000,0
20241024,182700,746111230,11000,11000,11000,11000,0
20241024,182600,746111230,11000,11000,11000,11000,0
20241024,182500,746111230,11000,11000,11000,11000,0
20241024,182400,746111230,11000,11000,11000,11000,0
20241024,182300,746111230,11000,11000,11000,11000,0
20241024,182200,746111230,11000,11000,11000,11000,0
20241024,182100,746111230,11000,11000,11000,11000,0
20241024,182000,746111230,11000,11000,11000,11000,0
20241024,181900,746111230,11000,11000,11000,11000,0
20241024,181800,746111230,11000,11000,11000,11000,0
20241024,181700,746111230,11000,11000,11000,11000,0
20241024,181600,746111230,11000,11000,11000,11000,1776
20241024,181500,746111230,11000,11000,11000,11000,0
20241024,181400,746111230,11000,11000,11000,11000,0
20241024,181300,746111230,11000,11000,11000,11000,0
20241024,181200,746111230,11000,11000,11000,11000,0
20241024,181100,746111230,11000,11000,11000,11000,0
20241024,181000,746111230,11000,11000,11000,11000,0
20241024,180900,746111230,11000,11000,11000,11000,0
20241024,180800,746111230,11000,11000,11000,11000,0
20241024,180700,746111230,11000,11000,11000,11000,0
20241024,180600,746111230,11000,11000,11000,11000,0
20241024,180500,746111230,11000,11000,11000,11000,0
20241024,180400,746111230,11000,11000,11000,11000,0
20241024,180300,746111230,11000,11000,11000,11000,0
20241024,180200,746111230,11000,11000,11000,11000,0
20241024,180100,746111230,11000,11000,11000,11000,0
20241024,180000,746111230,11000,11000,11000,11000,0
20241024,175900,746111230,11000,11000,11000,11000,0
20241024,175800,746111230,11000,11000,11000,11000,0
20241024,175700,746111230,11000,11000,11000,11000,0
20241024,175600,746111230,11000,11000,11000,11000,0
20241024,175500,746111230,11000,11000,11000,11000,0
20241024,175400,746111230,11000,11000,11000,11000,0
20241024,175300,746111230,11000,11000,11000,11000,0
20241024,175200,746111230,11000,11000,11000,11000,0
20241024,175100,746111230,11000,11000,11000,11000,0
20241024,175000,746111230,11000,11000,11000,11000,0
20241024,174900,746111230,11000,11000,11000,11000,0
20241024,174800,746111230,11000,11000,11000,11000,0
20241024,174700,746111230,11000,11000,11000,11000,0
20241024,174600,746111230,11000,11000,11000,11000,1776
20241024,174500,746111230,11000,11000,11000,11000,0
20241024,174400,746111230,11000,11000,11000,11000,0
20241024,174300,746111230,11000,11000,11000,11000,0
20241024,174200,746111230,11000,11000,11000,11000,0
20241024,174100,746111230,11000,11000,11000,11000,0
20241024,174000,746111230,11000,11000,11000,11000,0
20241024,173900,746111230,11000,11000,11000,11000,0
20241024,173800,746111230,11000,11000,11000,11000,0
20241024,173700,746111230,11000,11000,11000,11000,0
20241024,173600,746111230,11000,11000,11000,11000,0
20241024,173500,746111230,11000,11000,11000,11000,0
20241024,173400,746111230,11000,11000,11000,11000,0
20241024,173300,746111230,11000,11000,11000,11000,0
20241024,173200,746111230,11000,11000,11000,11000,0
20241024,173100,746111230,11000,11000,11000,11000,0
20241024,173000,746111230,11000,11000,11000,11000,0
20241024,172900,746111230,11000,11000,11000,11000,0
20241024,172800,746111230,11000,11000,11000,11000,0
20241024,172700,746111230,11000,11000,11000,11000,0
20241024,172600,746111230,11000,11000,11000,11000,0
20241024,172500,746111230,11000,11000,11000,11000,0
20241024,172400,746111230,11000,11000,11000,11000,0
20241024,172300,746111230,11000,11000,11000,11000,0
20241024,172200,746111230,11000,11000,11000,11000,0
20241024,172100,746111230,11000,11000,11000,11000,0
20241024,172000,746111230,11000,11000,11000,11000,0
20241024,171900,746111230,11000,11000,11000,11000,0
20241024,171800,746111230,11000,11000,11000,11000,0
20241024,171700,746111230,11000,11000,11000,11000,0
20241024,171600,746111230,11000,11000,11000,11000,1776
20241024,171500,746111230,11000,11000,11000,11000,0
20241024,171400,746111230,11000,11000,11000,11000,0
20241024,171300,746111230,11000,11000,11000,11000,0
20241024,171200,746111230,11000,11000,11000,11000,0
20241024,171100,746111230,11000,11000,11000,11000,0
20241024,171000,746111230,11000,11000,11000,11000,0
20241024,170900,746111230,11000,11000,11000,11000,0
20241024,170800,746111230,11000,11000,11000,11000,0
20241024,170700,746111230,11000,11000,11000,11000,0
20241024,170600,746111230,11000,11000,11000,11000,0
20241024,170500,746111230,11000,11000,11000,11000,0
20241024,170400,746111230,11000,11000,11000,11000,0
20241024,170300,746111230,11000,11000,11000,11000,0
20241024,170200,746111230,11000,11000,11000,11000,0
20241024,170100,746111230,11000,11000,11000,11000,0
20241024,170000,746111230,11000,11000,11000,11000,0
20241024,165900,746111230,11000,11000,11000,11000,0
20241024,165800,746111230,11000,11000,11000,11000,0
20241024,165700,746111230,11000,11000,11000,11000,0
20241024,165600,746111230,11000,11000,11000,11000,0
20241024,165500,746111230,11000,11000,11000,11000,0
20241024,165400,746111230,11000,11000,11000,11000,0
20241024,165300,746111230,11000,11000,11000,11000,0
20241024,165200,746111230,11000,11000,11000,11000,0
20241024,165100,746111230,11000,11000,11000,11000,0
20241024,165000,746111230,11000,11000,11000,11000,0
20241024,164900,746111230,11000,11000,11000,11000,0
20241024,164800,746111230,11000,11000,11000,11000,0
20241024,164700,746111230,11000,11000,11000,11000,0
20241024,164600,746111230,11000,11000,11000,11000,1776
20241024,164500,746111230,11000,11000,11000,11000,0
20241024,164400,746111230,11000,11000,11000,11000,0
20241024,164300,746111230,11000,11000,11000,11000,0
20241024,164200,746111230,11000,11000,11000,11000,0
20241024,164100,746111230,11000,11000,11000,11000,0
20241024,164000,746111230,11000,11000,11000,11000,0
20241024,163900,746111230,11000,11000,11000,11000,0
20241024,163800,746111230,11000,11000,11000,11000,0
20241024,163700,746111230,11000,11000,11000,11000,0
20241024,163600,746111230,11000,11000,11000,11000,0
20241024,163500,746111230,11000,11000,11000,11000,0
20241024,163400,746111230,11000,11000,11000,11000,0
20241024,163300,746111230,11000,11000,11000,11000,0
20241024,163200,746111230,11000,11000,11000,11000,0
20241024,163100,746111230,11000,11000,11000,11000,0
20241024,163000,746111230,11000,11000,11000,11000,0
20241024,162900,746111230,11000,11000,11000,11000,0
20241024,162800,746111230,11000,11000,11000,11000,0
20241024,162700,746111230,11000,11000,11000,11000,0
20241024,162600,746111230,11000,11000,11000,11000,0
20241024,162500,746111230,11000,11000,11000,11000,0
20241024,162400,746111230,11000,11000,11000,11000,0
20241024,162300,746111230,11000,11000,11000,11000,0
20241024,162200,746111230,11000,11000,11000,11000,0
20241024,162100,746111230,11000,11000,11000,11000,0
20241024,162000,746111230,11000,11000,11000,11000,0
20241024,161900,746111230,11000,11000,11000,11000,0
20241024,161800,746111230,11000,11000,11000,11000,0
20241024,161700,746111230,11000,11000,11000,11000,0
20241024,161600,746111230,11000,11000,11000,11000,1776
20241024,161500,746111230,11000,11000,11000,11000,0
20241024,161400,746111230,11000,11000,11000,11000,0
20241024,161300,746111230,11000,11000,11000,11000,0
20241024,161200,746111230,11000,11000,11000,11000,0
20241024,161100,746111230,11000,11000,11000,11000,0
20241024,161000,746111230,11000,11000,11000,11000,0
20241024,160900,746111230,11000,11000,11000,11000,0
20241024,160800,746111230,11000,11000,11000,11000,0
20241024,160700,746111230,11000,11000,11000,11000,0
20241024,160600,746111230,11000,11000,11000,11000,0
20241024,160500,746111230,11000,11000,11000,11000,0
20241024,160400,746111230,11000,11000,11000,11000,0
20241024,160300,746111230,11000,11000,11000,11000,0
20241024,160200,746111230,11000,11000,11000,11000,0
20241024,160100,746111230,11000,11000,11000,11000,0
20241024,160000,746111230,11000,11000,11000,11000,0
20241024,155900,746111230,11000,11000,11000,11000,0
20241024,155800,746111230,11000,11000,11000,11000,0
20241024,155700,746111230,11000,11000,11000,11000,0
20241024,155600,746111230,11000,11000,11000,11000,0
20241024,155500,746111230,11000,11000,11000,11000,0
20241024,155400,746111230,11000,11000,11000,11000,0
20241024,155300,746111230,11000,11000,11000,11000,0
20241024,155200,746111230,11000,11000,11000,11000,0
20241024,155100,746111230,11000,11000,11000,11000,0
20241024,155000,746111230,11000,11000,11000,11000,0
20241024,154900,746111230,11000,11000,11000,11000,0
20241024,154800,746111230,11000,11000,11000,11000,0
20241024,154700,746111230,11000,11000,11000,11000,0
20241024,154600,746111230,11000,11000,11000,11000,1776
20241024,154500,746111230,11000,11000,11000,11000,0
20241024,154400,746111230,11000,11000,11000,11000,0
20241024,154300,746111230,11000,11000,11000,11000,0
20241024,154200,746111230,11000,11000,11000,11000,0
20241024,154100,746111230,11000,11000,11000,11000,0
20241024,154000,746111230,11000,11000,11000,11000,0
20241024,153900,746111230,11000,11000,11000,11000,0
20241024,153800,746111230,11000,11000,11000,11000,0
20241024,153700,746111230,11000,11000,11000,11000,0
20241024,153600,746111230,11000,11000,11000,11000,0
20241024,153500,746111230,11000,11000,11000,11000,0
20241024,153400,746111230,11000,11000,11000,11000,0
20241024,153300,746111230,11000,11000,11000,11000,0
20241024,153200,746111230,11000,11000,11000,11000,0
20241024,153100,746111230,11000,11000,11000,11000,0
20241024,153000,746111230,11000,11000,11000,11000,1776
20241024,152900,726575230,11010,11010,11010,11010,0
20241024,152800,726575230,11010,11010,11010,11010,0
20241024,152700,726575230,11010,11010,11010,11010,0
20241024,152600,726575230,11010,11010,11010,11010,0
20241024,152500,726575230,11010,11010,11010,11010,0
20241024,152400,726575230,11010,11010,11010,11010,0
20241024,152300,726575230,11010,11010,11010,11010,0
20241024,152200,726575230,11010,11010,11010,11010,0
20241024,152100,726575230,11010,11010,11010,11010,0
20241024,152000,726575230,11010,11010,11010,11010,0
20241024,151900,726575230,11010,10990,11010,10980,336
20241024,151800,722882880,10980,10980,10990,10980,273
20241024,151700,719885320,10980,10990,10990,10980,3
20241024,151600,719852360,10980,10990,10990,10980,495
20241024,151500,714412980,11000,10990,11000,10990,56
20241024,151400,713797530,11000,11000,11000,11000,1
20241024,151300,713786530,10990,11000,11000,10990,119
20241024,151200,712478700,11000,11000,11000,11000,11
20241024,151100,712357700,10990,10990,10990,10990,498
20241024,151000,706884680,10990,10980,10990,10980,29
20241024,150900,706566180,10990,10980,10990,10980,13
20241024,150800,706423430,10980,10980,10990,10970,113
20241024,150700,705183670,10990,10970,10990,10970,840
20241024,150600,695968760,10970,10980,10980,10970,388
20241024,150500,691712300,10990,10980,10990,10980,84
20241024,150400,690789970,10970,10970,10970,10970,13
20241024,150300,690647360,10980,10980,10980,10970,22
20241024,150200,690405860,10990,10980,10990,10980,164
20241024,150100,688605100,10980,10990,10990,10980,220
20241024,150000,686188490,10990,10990,10990,10990,101
20241024,145900,685078500,10990,10980,10990,10980,108
20241024,145800,683891660,10970,10980,10980,10970,159
20241024,145700,682145970,10970,10970,10970,10970,5
20241024,145600,682091120,10970,10970,10970,10970,14
20241024,145500,681937540,10980,10980,10980,10980,1
20241024,145400,681926560,10970,10980,10980,10970,14
20241024,145300,681772890,10980,11000,11000,10970,242
20241024,145200,679117110,10990,10990,11000,10980,1039
20241024,145100,667698500,10990,10980,10990,10980,37
20241024,145000,667292230,10980,10970,10980,10970,101
20241024,144900,666183390,10980,10980,10980,10980,0
20241024,144800,666183390,10980,10980,10990,10980,12
20241024,144700,666051620,10980,10970,10980,10970,48
20241024,144600,665524710,10980,10980,10980,10980,9
20241024,144500,665425890,11000,10980,11000,10980,7
20241024,144400,665348970,11000,10990,11000,10970,27
20241024,144300,665052530,11000,10980,11000,10980,10
20241024,144200,664942630,10990,10990,11000,10990,45
20241024,144100,664448070,10990,10990,11000,10990,10
20241024,144000,664338160,10980,10970,10980,10970,47
20241024,143900,663822120,10980,10980,10980,10980,52
20241024,143800,663251160,10980,10980,10980,10980,38
20241024,143700,662833920,10970,10970,10970,10970,6
20241024,143600,662768100,10970,10970,10980,10970,15
20241024,143500,662603540,10970,10970,10970,10970,4
20241024,143400,662559660,10970,10970,10970,10970,18
20241024,143300,662362200,10970,10970,10970,10970,32
20241024,143200,662011160,10980,10980,10980,10980,1
20241024,143100,662000180,10970,10970,10970,10970,4
20241024,143000,661956300,10970,10970,10970,10970,13
20241024,142900,661813690,10970,10970,10970,10970,11
20241024,142800,661693020,10960,10980,10980,10960,252
20241024,142700,658931080,10960,10990,10990,10960,2648
20241024,142600,629884500,10980,10980,10980,10980,6
20241024,142500,629818620,10980,10980,10980,10980,36
20241024,142400,629423340,10980,10980,10980,10980,5
20241024,142300,629368440,10990,10990,10990,10990,115
20241024,142200,628104590,10990,10990,10990,10990,519
20241024,142100,622400780,11000,11000,11000,11000,63
20241024,142000,621707780,11010,11000,11010,11000,107
20241024,141900,620530760,11000,11000,11000,11000,95
20241024,141800,619485760,10990,10990,10990,10990,5
20241024,141700,619430810,10990,10990,10990,10990,210
20241024,141600,617122910,11000,11000,11000,11000,11
20241024,141500,617001910,11000,11000,11000,11000,5
20241024,141400,616946910,11010,10990,11010,10990,24
20241024,141300,616683030,10990,10990,10990,10990,6
20241024,141200,616617090,11000,11000,11000,11000,9
20241024,141100,616518090,11000,11000,11010,10990,28
20241024,141000,616210130,11000,11000,11000,11000,1
20241024,140900,616199130,10990,10980,10990,10980,43
20241024,140800,615726710,10980,10980,11010,10980,43
20241024,140700,615254290,10980,10980,10980,10980,517
20241024,140600,609577630,10980,10980,10980,10980,12
20241024,140500,609445870,10980,10980,10990,10980,28
20241024,140400,609138420,10980,10980,10980,10980,14
20241024,140300,608984700,10980,10970,10980,10970,194
20241024,140200,606854620,10970,10990,10990,10970,566
20241024,140100,600639920,10990,11010,11010,10990,288
20241024,140000,597471970,11000,10990,11000,10980,342
20241024,135900,593710290,10990,10980,10990,10980,14
20241024,135800,593556550,10990,10980,10990,10980,6
20241024,135700,593490660,10980,10980,10980,10980,16
20241024,135600,593314980,10990,10990,11000,10980,30
20241024,135500,592985360,10990,10990,10990,10990,0
20241024,135400,592985360,10990,10990,10990,10990,18
20241024,135300,592787540,10990,10990,10990,10980,187
20241024,135200,590732420,10990,10980,10990,10980,775
20241024,135100,582217470,10980,10990,10990,10980,25
20241024,135000,581942850,10990,10980,10990,10980,6
20241024,134900,581876950,10990,10990,10990,10990,25
20241024,134800,581602200,10980,10980,10980,10980,14
20241024,134700,581448480,10980,10980,10980,10970,274
20241024,134600,578440020,10980,10970,10980,10970,63
20241024,134500,577748410,10970,10970,10970,10970,5
20241024,134400,577693560,10980,10980,10980,10970,19
20241024,134300,577485000,10970,10970,10970,10970,19
20241024,134200,577276570,10970,10970,10970,10970,0
20241024,134100,577276570,10970,10970,10970,10970,5
20241024,134000,577221720,10970,10970,10970,10970,14
20241024,133900,577068140,10980,10970,10980,10970,311
20241024,133800,573656310,10970,10970,10970,10970,0
20241024,133700,573656310,10970,10970,10970,10970,18
20241024,133600,573458850,10980,10980,10980,10980,0
20241024,133500,573458850,10980,10980,10980,10980,10
20241024,133400,573349050,10970,10980,10980,10970,27
20241024,133300,573052780,10970,10970,10970,10970,63
20241024,133200,572361670,10970,10970,10970,10970,84
20241024,133100,571440190,10980,10970,10980,10970,402
20241024,133000,567030230,10970,10970,10970,10970,5
20241024,132900,566975380,10970,10970,10970,10970,72
20241024,132800,566185540,10980,10970,10980,10970,6
20241024,132700,566119710,10980,10980,10980,10980,10
20241024,132600,566009910,10980,10970,10980,10970,119
20241024,132500,564703480,10970,10970,10970,10970,0
20241024,132400,564703480,10970,10970,10970,10970,4
20241024,132300,564659600,10970,10970,10970,10970,564
20241024,132200,558472520,10980,10980,10980,10980,30
20241024,132100,558143120,10970,10970,10970,10970,6
20241024,132000,558077300,10970,10970,10970,10970,13
20241024,131900,557934690,10970,10980,10980,10970,524
20241024,131800,552184010,10980,10970,10980,10970,334
20241024,131700,548519830,10970,10980,10980,10970,58
20241024,131600,547883060,10980,10980,10980,10980,330
20241024,131500,544259660,10980,10980,10980,10980,17
20241024,131400,544073000,10980,10980,10980,10980,0
20241024,131300,544073000,10980,10980,10980,10980,6
20241024,131200,544007120,10990,10980,10990,10980,192
20241024,131100,541898050,10980,10980,10980,10980,45
20241024,131000,541403950,10980,10980,10980,10970,362
20241024,130900,537429420,10980,10980,10990,10980,1135
20241024,130800,524966980,10990,10990,10990,10980,177
20241024,130700,523021810,10990,10990,10990,10990,0
20241024,130600,523021810,10990,10990,10990,10990,25
20241024,130500,522747060,10990,10990,10990,10990,1
20241024,130400,522736070,10990,10990,10990,10990,18
20241024,130300,522538250,10990,10990,10990,10990,0
20241024,130200,522538250,10990,11000,11000,10990,6
20241024,130100,522472300,10990,11000,11000,10990,7014
20241024,130000,445352360,11010,11000,11010,11000,84
20241024,125900,444427570,11000,11000,11000,11000,0
20241024,125800,444427570,11000,11000,11000,11000,144
20241024,125700,442843570,11010,11010,11010,11010,2
20241024,125600,442821550,11000,11000,11010,11000,163
20241024,125500,441027550,11000,11010,11010,11000,652
20241024,125400,433849220,11010,11010,11010,11010,0
20241024,125300,433849220,11010,11010,11010,11010,5
20241024,125200,433794170,11010,11010,11010,11010,13
20241024,125100,433651040,11010,11010,11010,11010,6
20241024,125000,433584980,11010,11010,11010,11010,1981
20241024,124900,411774170,11010,11010,11010,11010,4
20241024,124800,411730130,11010,11010,11010,11010,0
20241024,124700,411730130,11010,11010,11010,11010,19
20241024,124600,411520940,11020,11020,11020,11020,5
20241024,124500,411465840,11010,11010,11010,11010,271
20241024,124400,408482130,11020,11020,11020,11020,1883
20241024,124300,387731470,11020,11020,11020,11020,6
20241024,124200,387665350,11020,11020,11020,11020,1000
20241024,124100,376645350,11020,11020,11020,11020,13
20241024,124000,376502090,11020,11020,11020,11020,4
20241024,123900,376458010,11020,11020,11020,11020,120
20241024,123800,375135610,11010,11010,11010,11010,20
20241024,123700,374915410,11010,11010,11010,11010,0
20241024,123600,374915410,11010,11010,11010,11010,18
20241024,123500,374717230,11020,11020,11020,11020,457
20241024,123400,369681090,11020,11020,11020,11020,5
20241024,123300,369625990,11020,11020,11020,11020,14
20241024,123200,369471710,11030,11020,11030,11020,6
20241024,123100,369405580,11020,11020,11020,11020,0
20241024,123000,369405580,11020,11020,11020,11020,18
20241024,122900,369207220,11030,11030,11030,11030,0
20241024,122800,369207220,11030,11030,11030,11030,1
20241024,122700,369196190,11020,11020,11020,11020,19
20241024,122600,368986810,11030,11020,11030,11020,530
20241024,122500,363146200,11010,11010,11010,11010,48
20241024,122400,362617720,11010,11010,11020,11010,21
20241024,122300,362386480,11010,11020,11020,11010,16
20241024,122200,362210220,11020,11020,11020,11010,16
20241024,122100,362034040,11010,11010,11010,11010,29
20241024,122000,361714750,11020,11020,11020,11020,0
20241024,121900,361714750,11020,11030,11030,11010,15
20241024,121800,361549570,11030,11030,11030,11030,0
20241024,121700,361549570,11030,11010,11030,11010,25
20241024,121600,361274020,11010,11010,11010,11010,34
20241024,121500,360899680,11010,11010,11010,11010,77
20241024,121400,360051910,11010,11020,11020,11010,23
20241024,121300,359798500,11020,11020,11020,11020,13
20241024,121200,359655240,11020,11020,11020,11020,5
20241024,121100,359600140,11020,11020,11020,11020,12
20241024,121000,359467900,11010,11010,11010,11010,19
20241024,120900,359258710,11020,11020,11020,11020,0
20241024,120800,359258710,11020,11020,11030,11020,106
20241024,120700,358090580,11020,11020,11020,11020,7
20241024,120600,358013440,11010,11010,11010,11010,0
20241024,120500,358013440,11010,11010,11010,11010,14
20241024,120400,357859300,11020,11030,11030,11010,5
20241024,120300,357804200,11010,11010,11010,11010,0
20241024,120200,357804200,11010,11020,11020,11010,20
20241024,120100,357583930,11030,11010,11030,11010,52
20241024,120000,357010860,11010,11010,11010,11010,0
20241024,115900,357010860,11010,11020,11020,11010,15
20241024,115800,356845600,11020,11020,11020,11020,0
20241024,115700,356845600,11020,11020,11020,11020,6
20241024,115600,356779480,11020,11020,11020,11020,14
20241024,115500,356625200,11020,11020,11020,11020,5
20241024,115400,356570100,11020,11020,11020,11020,18
20241024,115300,356371740,11020,11020,11020,11020,6
20241024,115200,356305620,11020,11020,11020,11020,0
20241024,115100,356305620,11020,11030,11030,11020,20
20241024,115000,356085200,11020,11020,11020,11020,0
20241024,114900,356085200,11020,11020,11020,11020,0
20241024,114800,356085200,11020,11020,11020,11020,19
20241024,114700,355875820,11020,11020,11020,11020,0
20241024,114600,355875820,11020,11020,11020,11020,5
20241024,114500,355820720,11020,11020,11020,11020,13
20241024,114400,355677460,11020,11020,11020,11020,5
20241024,114300,355622360,11030,11030,11030,11030,10
20241024,114200,355512060,11030,11030,11030,11030,10
20241024,114100,355401760,11030,11030,11040,11030,10
20241024,114000,355291440,11030,11020,11040,11020,117
20241024,113900,354000900,11030,11020,11040,11020,5
20241024,113800,353945750,11020,11010,11020,11010,316
20241024,113700,350463480,11020,11010,11020,11010,184
20241024,113600,348436740,11010,11010,11010,11010,6
20241024,113500,348370680,11010,11010,11010,11010,0
20241024,113400,348370680,11010,11010,11010,11010,17
20241024,113300,348183510,11000,11000,11010,11000,23
20241024,113200,347930500,11000,11010,11010,11000,2000
20241024,113100,325922680,11010,11010,11020,11010,75
20241024,113000,325096880,11010,11010,11010,11010,0
20241024,112900,325096880,11010,11010,11010,11010,4
20241024,112800,325052840,11010,11010,11010,11010,261
20241024,112700,322179230,11010,11010,11010,11010,6
20241024,112600,322113170,11010,11010,11010,11010,39
20241024,112500,321683780,11010,11010,11010,11010,4
20241024,112400,321639740,11030,11020,11030,11020,2
20241024,112300,321617690,11020,11010,11020,11010,18
20241024,112200,321419480,11020,11020,11020,11020,192
20241024,112100,319303640,11020,11020,11020,11020,10
20241024,112000,319193440,11010,11010,11010,11010,18
20241024,111900,318995260,11030,11010,11030,11010,114
20241024,111800,317739970,11010,11010,11010,11010,0
20241024,111700,317739970,11010,11020,11020,11010,15
20241024,111600,317574800,11020,11020,11040,11020,28
20241024,111500,317266200,11010,11010,11010,11010,0
20241024,111400,317266200,11010,11010,11010,11010,17
20241024,111300,317079030,11010,11010,11010,11010,12
20241024,111200,316946910,11010,11000,11010,11000,1768
20241024,111100,297483210,11010,11020,11020,11010,3587
20241024,111000,257982600,11020,11020,11020,11020,5
20241024,110900,257927500,11030,11020,11030,11020,36
20241024,110800,257530560,11020,11020,11020,11020,100
20241024,110700,256428560,11020,11020,11020,11020,6
20241024,110600,256362440,11020,11020,11030,11020,44
20241024,110500,255877360,11030,11020,11030,11020,126
20241024,110400,254488790,11020,11020,11020,11020,2
20241024,110300,254466750,11020,11020,11030,11020,30
20241024,110200,254136050,11020,11030,11030,11020,67
20241024,110100,253397280,11030,11020,11030,11020,53
20241024,110000,252812750,11020,11020,11020,11020,13
20241024,105900,252669490,11020,11020,11020,11020,4
20241024,105800,252625410,11020,11020,11020,11020,13
20241024,105700,252482150,11020,11020,11020,11020,6
20241024,105600,252416030,11030,11020,11030,11020,88
20241024,105500,251445820,11020,11020,11020,11020,14
20241024,105400,251291540,11020,11030,11030,11020,9
20241024,105300,251192310,11020,11020,11020,11020,0
20241024,105200,251192310,11020,11020,11020,11020,19
20241024,105100,250982930,11020,11030,11030,11020,2
20241024,105000,250960880,11020,11020,11020,11020,4
20241024,104900,250916800,11020,11020,11020,11020,35
20241024,104800,250531100,11020,11020,11020,11020,6
20241024,104700,250464980,11020,11020,11020,11020,0
20241024,104600,250464980,11020,11020,11020,11020,18
20241024,104500,250266620,11020,11020,11020,11020,1
20241024,104400,250255600,11020,11010,11020,11010,32
20241024,104300,249903150,11020,11020,11020,11020,0
20241024,104200,249903150,11020,11020,11020,11020,209
20241024,104100,247599970,11020,11020,11020,11020,18
20241024,104000,247401610,11020,11030,11030,11020,104
20241024,103900,246254510,11030,11030,11030,11030,35
20241024,103800,245868460,11040,11040,11040,11040,30
20241024,103700,245537260,11040,11040,11040,11040,5
20241024,103600,245482060,11040,11040,11040,11040,12
20241024,103500,245349580,11040,11030,11050,11030,270
20241024,103400,242371330,11030,11030,11030,11030,10
20241024,103300,242261030,11020,11020,11020,11020,5
20241024,103200,242205930,11020,11020,11020,11020,14
20241024,103100,242051650,11030,11010,11030,11010,18
20241024,103000,241853340,11010,11010,11010,11010,13
20241024,102900,241710210,11030,11010,11030,11010,17
20241024,102800,241522910,11020,11020,11020,11020,9
20241024,102700,241423730,11010,11010,11010,11010,104
20241024,102600,240278690,11010,11010,11010,11010,5
20241024,102500,240223640,11010,11010,11010,11010,0
20241024,102400,240223640,11010,11020,11020,11010,28
20241024,102300,239915260,11020,11020,11020,11020,33
20241024,102200,239551600,11020,11020,11020,11020,5
20241024,102100,239496500,11020,11020,11020,11020,44
20241024,102000,239011620,11020,11020,11020,11020,30
20241024,101900,238681020,11020,11020,11020,11020,0
20241024,101800,238681020,11020,11020,11020,11020,18
20241024,101700,238482660,11030,11030,11030,11030,0
20241024,101600,238482660,11030,11020,11030,11010,32
20241024,101500,238130070,11030,11030,11030,11030,0
20241024,101400,238130070,11030,11030,11030,11030,1
20241024,101300,238119040,11020,11020,11020,11020,17
20241024,101200,237931700,11020,11020,11020,11020,7
20241024,101100,237854560,11010,11020,11020,11010,5
20241024,101000,237799480,11020,11020,11020,11010,16
20241024,100900,237623300,11020,11020,11020,11010,10
20241024,100800,237513170,11030,11020,11030,11020,3
20241024,100700,237480100,11010,11020,11020,11010,426
20241024,100600,232789690,11020,11020,11020,11020,41
20241024,100500,232337870,11020,11010,11020,11010,42
20241024,100400,231875070,11010,11010,11020,11010,123
20241024,100300,230520820,11010,11010,11010,11010,6
20241024,100200,230454760,11010,11010,11010,11010,13
20241024,100100,230311630,11030,11020,11030,11020,883
20241024,100000,220580960,11020,11020,11020,11020,11
20241024,095900,220459740,11030,11030,11030,11030,6
20241024,095800,220393560,11030,11030,11030,11030,5
20241024,095700,220338410,11030,11030,11030,11030,0
20241024,095600,220338410,11030,11030,11030,11020,757
20241024,095500,211995430,11030,11030,11030,11030,6
20241024,095400,211929250,11030,11030,11030,11030,28
20241024,095300,211620410,11040,11040,11040,11040,289
20241024,095200,208429850,11040,11040,11040,11040,15
20241024,095100,208264250,11040,11040,11040,11040,0
20241024,095000,208264250,11040,11040,11050,11040,21
20241024,094900,208032380,11050,11050,11050,11050,0
20241024,094800,208032380,11050,11050,11050,11050,5
20241024,094700,207977130,11060,11070,11080,11060,19
20241024,094600,207766930,11090,11080,11090,11070,39
20241024,094500,207334810,11120,11050,11120,11040,80
20241024,094400,206449660,11050,11030,11050,11030,2
20241024,094300,206427580,11020,11030,11050,11020,87
20241024,094200,205468440,11050,11030,11050,11030,23
20241024,094100,205214700,11050,11040,11050,11020,117
20241024,094000,203925080,11030,11020,11040,11020,44
20241024,093900,203439670,11020,11020,11020,11020,17
20241024,093800,203252330,11020,11020,11020,11020,200
20241024,093700,201048330,11030,11020,11030,11020,11
20241024,093600,200927060,11030,11020,11050,11020,9
20241024,093500,200827690,11040,11040,11040,11040,0
20241024,093400,200827690,11040,11040,11040,11040,0
20241024,093300,200827690,11040,11010,11040,11010,446
20241024,093200,195917200,11000,11000,11000,11000,1
20241024,093100,195906200,11000,11000,11000,10990,602
20241024,093000,189287700,11000,11010,11010,11000,858
20241024,092900,179848660,11010,11010,11010,11010,777
20241024,092800,171293890,11010,11000,11010,11000,265
20241024,092700,168377890,11000,11000,11000,11000,46
20241024,092600,167871890,11000,11010,11010,11000,920
20241024,092500,157751860,11010,11010,11010,11010,50
20241024,092400,157201360,11010,11000,11010,11000,369
20241024,092300,153139670,11000,11000,11010,11000,1085
20241024,092200,141204570,11000,11000,11000,10990,547
20241024,092100,135188050,11000,11000,11000,10990,2426
20241024,092000,108521290,11000,11000,11000,11000,0
20241024,091900,108521290,11000,11020,11030,10990,2797
20241024,091800,77748080,11030,11030,11040,11020,792
20241024,091700,69018780,11050,11040,11050,11030,47
20241024,091600,68499990,11040,11040,11050,11040,77
20241024,091500,67649750,11040,11020,11040,11020,114
20241024,091400,66393420,11020,11020,11050,11020,693
20241024,091300,58753820,11020,11040,11040,11020,1839
20241024,091200,38473960,11040,11040,11050,11040,626
20241024,091100,31562900,11040,11040,11060,11040,111
20241024,091000,30337160,11050,11060,11070,11050,237
20241024,090900,27716110,11020,11020,11020,11020,0
20241024,090800,27716110,11020,11020,11020,11020,0
20241024,090700,27716110,11020,11020,11020,11020,0
20241024,090600,27716110,11020,11120,11120,11020,2015
20241024,090500,5467770,11060,11120,11120,11060,6
20241024,090400,5401350,11060,11060,11060,11060,0
20241024,090300,5401350,11060,11110,11120,11050,165
20241024,090200,3569970,11060,11060,11060,11060,18
20241024,090100,3370890,11060,11050,11060,11050,46
20241024,090000,2862560,11050,11100,11120,11050,258