KissMeData/043370/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192700,386983090,10180,10180,10180,10180,141
20241024,192600,386983090,10180,10180,10180,10180,0
20241024,192500,386983090,10180,10180,10180,10180,0
20241024,192400,386983090,10180,10180,10180,10180,0
20241024,192300,386983090,10180,10180,10180,10180,0
20241024,192200,386983090,10180,10180,10180,10180,0
20241024,192100,386983090,10180,10180,10180,10180,0
20241024,192000,386983090,10180,10180,10180,10180,0
20241024,191900,386983090,10180,10180,10180,10180,0
20241024,191800,386983090,10180,10180,10180,10180,0
20241024,191700,386983090,10180,10180,10180,10180,0
20241024,191600,386983090,10180,10180,10180,10180,0
20241024,191500,386983090,10180,10180,10180,10180,0
20241024,191400,386983090,10180,10180,10180,10180,0
20241024,191300,386983090,10180,10180,10180,10180,0
20241024,191200,386983090,10180,10180,10180,10180,0
20241024,191100,386983090,10180,10180,10180,10180,0
20241024,191000,386983090,10180,10180,10180,10180,0
20241024,190900,386983090,10180,10180,10180,10180,0
20241024,190800,386983090,10180,10180,10180,10180,0
20241024,190700,386983090,10180,10180,10180,10180,0
20241024,190600,386983090,10180,10180,10180,10180,0
20241024,190500,386983090,10180,10180,10180,10180,0
20241024,190400,386983090,10180,10180,10180,10180,0
20241024,190300,386983090,10180,10180,10180,10180,0
20241024,190200,386983090,10180,10180,10180,10180,0
20241024,190100,386983090,10180,10180,10180,10180,0
20241024,190000,386983090,10180,10180,10180,10180,0
20241024,185900,386983090,10180,10180,10180,10180,0
20241024,185800,386983090,10180,10180,10180,10180,0
20241024,185700,386983090,10180,10180,10180,10180,141
20241024,185600,386983090,10180,10180,10180,10180,0
20241024,185500,386983090,10180,10180,10180,10180,0
20241024,185400,386983090,10180,10180,10180,10180,0
20241024,185300,386983090,10180,10180,10180,10180,0
20241024,185200,386983090,10180,10180,10180,10180,0
20241024,185100,386983090,10180,10180,10180,10180,0
20241024,185000,386983090,10180,10180,10180,10180,0
20241024,184900,386983090,10180,10180,10180,10180,0
20241024,184800,386983090,10180,10180,10180,10180,0
20241024,184700,386983090,10180,10180,10180,10180,0
20241024,184600,386983090,10180,10180,10180,10180,0
20241024,184500,386983090,10180,10180,10180,10180,0
20241024,184400,386983090,10180,10180,10180,10180,0
20241024,184300,386983090,10180,10180,10180,10180,0
20241024,184200,386983090,10180,10180,10180,10180,0
20241024,184100,386983090,10180,10180,10180,10180,0
20241024,184000,386983090,10180,10180,10180,10180,0
20241024,183900,386983090,10180,10180,10180,10180,0
20241024,183800,386983090,10180,10180,10180,10180,0
20241024,183700,386983090,10180,10180,10180,10180,0
20241024,183600,386983090,10180,10180,10180,10180,0
20241024,183500,386983090,10180,10180,10180,10180,0
20241024,183400,386983090,10180,10180,10180,10180,0
20241024,183300,386983090,10180,10180,10180,10180,0
20241024,183200,386983090,10180,10180,10180,10180,0
20241024,183100,386983090,10180,10180,10180,10180,0
20241024,183000,386983090,10180,10180,10180,10180,0
20241024,182900,386983090,10180,10180,10180,10180,0
20241024,182800,386983090,10180,10180,10180,10180,0
20241024,182700,386983090,10180,10180,10180,10180,141
20241024,182600,386983090,10180,10180,10180,10180,0
20241024,182500,386983090,10180,10180,10180,10180,0
20241024,182400,386983090,10180,10180,10180,10180,0
20241024,182300,386983090,10180,10180,10180,10180,0
20241024,182200,386983090,10180,10180,10180,10180,0
20241024,182100,386983090,10180,10180,10180,10180,0
20241024,182000,386983090,10180,10180,10180,10180,0
20241024,181900,386983090,10180,10180,10180,10180,0
20241024,181800,386983090,10180,10180,10180,10180,0
20241024,181700,386983090,10180,10180,10180,10180,0
20241024,181600,386983090,10180,10180,10180,10180,0
20241024,181500,386983090,10180,10180,10180,10180,0
20241024,181400,386983090,10180,10180,10180,10180,0
20241024,181300,386983090,10180,10180,10180,10180,0
20241024,181200,386983090,10180,10180,10180,10180,0
20241024,181100,386983090,10180,10180,10180,10180,0
20241024,181000,386983090,10180,10180,10180,10180,0
20241024,180900,386983090,10180,10180,10180,10180,0
20241024,180800,386983090,10180,10180,10180,10180,0
20241024,180700,386983090,10180,10180,10180,10180,0
20241024,180600,386983090,10180,10180,10180,10180,0
20241024,180500,386983090,10180,10180,10180,10180,0
20241024,180400,386983090,10180,10180,10180,10180,0
20241024,180300,386983090,10180,10180,10180,10180,0
20241024,180200,386983090,10180,10180,10180,10180,0
20241024,180100,386983090,10180,10180,10180,10180,0
20241024,180000,386983090,10180,10180,10180,10180,0
20241024,175900,386983090,10180,10180,10180,10180,0
20241024,175800,386983090,10180,10180,10180,10180,0
20241024,175700,386983090,10180,10180,10180,10180,141
20241024,175600,386983090,10180,10180,10180,10180,0
20241024,175500,386983090,10180,10180,10180,10180,0
20241024,175400,386983090,10180,10180,10180,10180,0
20241024,175300,386983090,10180,10180,10180,10180,0
20241024,175200,386983090,10180,10180,10180,10180,0
20241024,175100,386983090,10180,10180,10180,10180,0
20241024,175000,386983090,10180,10180,10180,10180,0
20241024,174900,386983090,10180,10180,10180,10180,0
20241024,174800,386983090,10180,10180,10180,10180,0
20241024,174700,386983090,10180,10180,10180,10180,0
20241024,174600,386983090,10180,10180,10180,10180,0
20241024,174500,386983090,10180,10180,10180,10180,0
20241024,174400,386983090,10180,10180,10180,10180,0
20241024,174300,386983090,10180,10180,10180,10180,0
20241024,174200,386983090,10180,10180,10180,10180,0
20241024,174100,386983090,10180,10180,10180,10180,0
20241024,174000,386983090,10180,10180,10180,10180,0
20241024,173900,386983090,10180,10180,10180,10180,0
20241024,173800,386983090,10180,10180,10180,10180,0
20241024,173700,386983090,10180,10180,10180,10180,0
20241024,173600,386983090,10180,10180,10180,10180,0
20241024,173500,386983090,10180,10180,10180,10180,0
20241024,173400,386983090,10180,10180,10180,10180,0
20241024,173300,386983090,10180,10180,10180,10180,0
20241024,173200,386983090,10180,10180,10180,10180,0
20241024,173100,386983090,10180,10180,10180,10180,0
20241024,173000,386983090,10180,10180,10180,10180,0
20241024,172900,386983090,10180,10180,10180,10180,0
20241024,172800,386983090,10180,10180,10180,10180,0
20241024,172700,386983090,10180,10180,10180,10180,141
20241024,172600,386983090,10180,10180,10180,10180,0
20241024,172500,386983090,10180,10180,10180,10180,0
20241024,172400,386983090,10180,10180,10180,10180,0
20241024,172300,386983090,10180,10180,10180,10180,0
20241024,172200,386983090,10180,10180,10180,10180,0
20241024,172100,386983090,10180,10180,10180,10180,0
20241024,172000,386983090,10180,10180,10180,10180,0
20241024,171900,386983090,10180,10180,10180,10180,0
20241024,171800,386983090,10180,10180,10180,10180,0
20241024,171700,386983090,10180,10180,10180,10180,0
20241024,171600,386983090,10180,10180,10180,10180,0
20241024,171500,386983090,10180,10180,10180,10180,0
20241024,171400,386983090,10180,10180,10180,10180,0
20241024,171300,386983090,10180,10180,10180,10180,0
20241024,171200,386983090,10180,10180,10180,10180,0
20241024,171100,386983090,10180,10180,10180,10180,0
20241024,171000,386983090,10180,10180,10180,10180,0
20241024,170900,386983090,10180,10180,10180,10180,0
20241024,170800,386983090,10180,10180,10180,10180,0
20241024,170700,386983090,10180,10180,10180,10180,0
20241024,170600,386983090,10180,10180,10180,10180,0
20241024,170500,386983090,10180,10180,10180,10180,0
20241024,170400,386983090,10180,10180,10180,10180,0
20241024,170300,386983090,10180,10180,10180,10180,0
20241024,170200,386983090,10180,10180,10180,10180,0
20241024,170100,386983090,10180,10180,10180,10180,0
20241024,170000,386983090,10180,10180,10180,10180,0
20241024,165900,386983090,10180,10180,10180,10180,0
20241024,165800,386983090,10180,10180,10180,10180,0
20241024,165700,386983090,10180,10180,10180,10180,141
20241024,165600,386983090,10180,10180,10180,10180,0
20241024,165500,386983090,10180,10180,10180,10180,0
20241024,165400,386983090,10180,10180,10180,10180,0
20241024,165300,386983090,10180,10180,10180,10180,0
20241024,165200,386983090,10180,10180,10180,10180,0
20241024,165100,386983090,10180,10180,10180,10180,0
20241024,165000,386983090,10180,10180,10180,10180,0
20241024,164900,386983090,10180,10180,10180,10180,0
20241024,164800,386983090,10180,10180,10180,10180,0
20241024,164700,386983090,10180,10180,10180,10180,0
20241024,164600,386983090,10180,10180,10180,10180,0
20241024,164500,386983090,10180,10180,10180,10180,0
20241024,164400,386983090,10180,10180,10180,10180,0
20241024,164300,386983090,10180,10180,10180,10180,0
20241024,164200,386983090,10180,10180,10180,10180,0
20241024,164100,386983090,10180,10180,10180,10180,0
20241024,164000,386983090,10180,10180,10180,10180,0
20241024,163900,386983090,10180,10180,10180,10180,0
20241024,163800,386983090,10180,10180,10180,10180,0
20241024,163700,386983090,10180,10180,10180,10180,0
20241024,163600,386983090,10180,10180,10180,10180,0
20241024,163500,386983090,10180,10180,10180,10180,0
20241024,163400,386983090,10180,10180,10180,10180,0
20241024,163300,386983090,10180,10180,10180,10180,0
20241024,163200,386983090,10180,10180,10180,10180,0
20241024,163100,386983090,10180,10180,10180,10180,0
20241024,163000,386983090,10180,10180,10180,10180,0
20241024,162900,386983090,10180,10180,10180,10180,0
20241024,162800,386983090,10180,10180,10180,10180,0
20241024,162700,386983090,10180,10180,10180,10180,141
20241024,162600,386983090,10180,10180,10180,10180,0
20241024,162500,386983090,10180,10180,10180,10180,0
20241024,162400,386983090,10180,10180,10180,10180,0
20241024,162300,386983090,10180,10180,10180,10180,0
20241024,162200,386983090,10180,10180,10180,10180,0
20241024,162100,386983090,10180,10180,10180,10180,0
20241024,162000,386983090,10180,10180,10180,10180,0
20241024,161900,386983090,10180,10180,10180,10180,0
20241024,161800,386983090,10180,10180,10180,10180,0
20241024,161700,386983090,10180,10180,10180,10180,0
20241024,161600,386983090,10180,10180,10180,10180,0
20241024,161500,386983090,10180,10180,10180,10180,0
20241024,161400,386983090,10180,10180,10180,10180,0
20241024,161300,386983090,10180,10180,10180,10180,0
20241024,161200,386983090,10180,10180,10180,10180,0
20241024,161100,386983090,10180,10180,10180,10180,0
20241024,161000,386983090,10180,10180,10180,10180,0
20241024,160900,386983090,10180,10180,10180,10180,0
20241024,160800,386983090,10180,10180,10180,10180,0
20241024,160700,386983090,10180,10180,10180,10180,0
20241024,160600,386983090,10180,10180,10180,10180,0
20241024,160500,386983090,10180,10180,10180,10180,0
20241024,160400,386983090,10180,10180,10180,10180,0
20241024,160300,386983090,10180,10180,10180,10180,0
20241024,160200,386983090,10180,10180,10180,10180,0
20241024,160100,386983090,10180,10180,10180,10180,0
20241024,160000,386983090,10180,10180,10180,10180,0
20241024,155900,386983090,10180,10180,10180,10180,0
20241024,155800,386983090,10180,10180,10180,10180,0
20241024,155700,386983090,10180,10180,10180,10180,141
20241024,155600,386983090,10180,10180,10180,10180,0
20241024,155500,386983090,10180,10180,10180,10180,0
20241024,155400,386983090,10180,10180,10180,10180,0
20241024,155300,386983090,10180,10180,10180,10180,0
20241024,155200,386983090,10180,10180,10180,10180,0
20241024,155100,386983090,10180,10180,10180,10180,0
20241024,155000,386983090,10180,10180,10180,10180,0
20241024,154900,386983090,10180,10180,10180,10180,0
20241024,154800,386983090,10180,10180,10180,10180,0
20241024,154700,386983090,10180,10180,10180,10180,0
20241024,154600,386983090,10180,10180,10180,10180,0
20241024,154500,386983090,10180,10180,10180,10180,0
20241024,154400,386983090,10180,10180,10180,10180,0
20241024,154300,386983090,10180,10180,10180,10180,0
20241024,154200,386983090,10180,10180,10180,10180,0
20241024,154100,386983090,10180,10180,10180,10180,0
20241024,154000,386983090,10180,10180,10180,10180,0
20241024,153900,386983090,10180,10180,10180,10180,0
20241024,153800,386983090,10180,10180,10180,10180,0
20241024,153700,386983090,10180,10180,10180,10180,0
20241024,153600,386983090,10180,10180,10180,10180,0
20241024,153500,386983090,10180,10180,10180,10180,0
20241024,153400,386983090,10180,10180,10180,10180,0
20241024,153300,386983090,10180,10180,10180,10180,0
20241024,153200,386983090,10180,10180,10180,10180,0
20241024,153100,386983090,10180,10180,10180,10180,0
20241024,153000,386983090,10180,10180,10180,10180,141
20241024,152900,385547710,10170,10170,10170,10170,0
20241024,152800,385547710,10170,10170,10170,10170,0
20241024,152700,385547710,10170,10170,10170,10170,0
20241024,152600,385547710,10170,10170,10170,10170,0
20241024,152500,385547710,10170,10170,10170,10170,0
20241024,152400,385547710,10170,10170,10170,10170,0
20241024,152300,385547710,10170,10170,10170,10170,0
20241024,152200,385547710,10170,10170,10170,10170,0
20241024,152100,385547710,10170,10170,10170,10170,0
20241024,152000,385547710,10170,10170,10170,10170,0
20241024,151900,385547710,10170,10170,10170,10170,10
20241024,151800,385446010,10170,10160,10170,10160,2
20241024,151700,385425680,10160,10160,10160,10160,55
20241024,151600,384866880,10170,10170,10170,10170,27
20241024,151500,384592290,10180,10180,10180,10180,0
20241024,151400,384592290,10180,10180,10180,10180,2
20241024,151300,384571930,10180,10170,10180,10170,41
20241024,151200,384154950,10170,10170,10170,10170,67
20241024,151100,383473560,10180,10180,10180,10180,0
20241024,151000,383473560,10180,10200,10200,10180,158
20241024,150900,381865100,10200,10200,10200,10200,0
20241024,150800,381865100,10200,10200,10200,10200,0
20241024,150700,381865100,10200,10210,10210,10200,163
20241024,150600,380202490,10200,10210,10260,10200,314
20241024,150500,376997190,10210,10210,10210,10210,56
20241024,150400,376425430,10270,10250,10270,10210,381
20241024,150300,372531360,10240,10240,10240,10240,0
20241024,150200,372531360,10240,10240,10240,10240,0
20241024,150100,372531360,10240,10240,10240,10240,0
20241024,150000,372531360,10240,10240,10240,10240,0
20241024,145900,372531360,10240,10220,10240,10220,2
20241024,145800,372510900,10210,10220,10280,10210,199
20241024,145700,370477630,10220,10220,10220,10220,30
20241024,145600,370171030,10220,10220,10220,10220,1
20241024,145500,370160810,10200,10200,10200,10200,230
20241024,145400,367814810,10220,10210,10220,10210,100
20241024,145300,366793630,10210,10210,10210,10210,0
20241024,145200,366793630,10210,10200,10210,10200,3
20241024,145100,366763020,10200,10200,10200,10200,0
20241024,145000,366763020,10200,10210,10210,10200,110
20241024,144900,365640920,10210,10210,10210,10210,0
20241024,144800,365640920,10210,10210,10210,10210,0
20241024,144700,365640920,10210,10210,10210,10210,0
20241024,144600,365640920,10210,10200,10210,10200,49
20241024,144500,365141110,10200,10200,10200,10200,0
20241024,144400,365141110,10200,10200,10200,10200,16
20241024,144300,364977910,10210,10210,10210,10210,50
20241024,144200,364467410,10210,10210,10210,10210,0
20241024,144100,364467410,10210,10210,10210,10210,2
20241024,144000,364446990,10210,10210,10210,10210,21
20241024,143900,364232580,10210,10210,10210,10210,10
20241024,143800,364130480,10210,10210,10210,10210,0
20241024,143700,364130480,10210,10210,10210,10210,0
20241024,143600,364130480,10210,10210,10210,10210,324
20241024,143500,360822440,10220,10220,10220,10220,0
20241024,143400,360822440,10220,10220,10220,10220,62
20241024,143300,360188800,10230,10230,10230,10230,0
20241024,143200,360188800,10230,10210,10230,10210,2
20241024,143100,360168360,10210,10220,10220,10210,2
20241024,143000,360147930,10220,10220,10220,10220,64
20241024,142900,359493850,10230,10230,10230,10230,0
20241024,142800,359493850,10230,10230,10230,10230,0
20241024,142700,359493850,10230,10220,10230,10220,115
20241024,142600,358317620,10230,10230,10230,10230,0
20241024,142500,358317620,10230,10230,10230,10230,0
20241024,142400,358317620,10230,10230,10230,10230,0
20241024,142300,358317620,10230,10230,10230,10230,0
20241024,142200,358317620,10230,10230,10230,10230,20
20241024,142100,358113020,10230,10230,10230,10230,0
20241024,142000,358113020,10230,10230,10230,10230,120
20241024,141900,356885420,10240,10240,10240,10240,6
20241024,141800,356823980,10260,10250,10260,10250,232
20241024,141700,354444580,10250,10240,10250,10240,192
20241024,141600,352477080,10240,10210,10240,10210,62
20241024,141500,351844030,10240,10210,10240,10210,2
20241024,141400,351823580,10210,10200,10210,10200,5
20241024,141300,351772550,10200,10200,10200,10200,14
20241024,141200,351629750,10200,10200,10200,10200,0
20241024,141100,351629750,10200,10200,10200,10200,0
20241024,141000,351629750,10200,10170,10200,10170,2
20241024,140900,351609380,10170,10170,10190,10170,350
20241024,140800,348046360,10170,10180,10180,10170,144
20241024,140700,346580470,10180,10180,10180,10180,14
20241024,140600,346437950,10180,10200,10200,10180,747
20241024,140500,338820030,10210,10200,10210,10200,14
20241024,140400,338677180,10200,10200,10200,10200,15
20241024,140300,338524180,10200,10200,10200,10200,8
20241024,140200,338442580,10220,10220,10220,10200,834
20241024,140100,329926930,10220,10240,10240,10220,48
20241024,140000,329435610,10240,10240,10240,10240,229
20241024,135900,327090650,10240,10240,10240,10240,14
20241024,135800,326947290,10250,10250,10250,10250,0
20241024,135700,326947290,10250,10240,10250,10240,18
20241024,135600,326762920,10220,10220,10220,10220,0
20241024,135500,326762920,10220,10220,10220,10220,0
20241024,135400,326762920,10220,10220,10220,10220,0
20241024,135300,326762920,10220,10220,10220,10220,0
20241024,135200,326762920,10220,10220,10220,10220,1
20241024,135100,326752700,10220,10250,10250,10220,1100
20241024,135000,315496090,10280,10280,10280,10250,245
20241024,134900,312981450,10280,10280,10280,10280,0
20241024,134800,312981450,10280,10280,10280,10280,1
20241024,134700,312971170,10310,10310,10310,10310,0
20241024,134600,312971170,10310,10310,10310,10310,0
20241024,134500,312971170,10310,10310,10310,10310,0
20241024,134400,312971170,10310,10310,10310,10310,0
20241024,134300,312971170,10310,10310,10310,10310,0
20241024,134200,312971170,10310,10310,10310,10310,0
20241024,134100,312971170,10310,10310,10310,10310,0
20241024,134000,312971170,10310,10310,10310,10310,90
20241024,133900,312043270,10310,10260,10310,10260,11
20241024,133800,311929910,10260,10260,10260,10260,0
20241024,133700,311929910,10260,10260,10260,10260,0
20241024,133600,311929910,10260,10260,10260,10260,600
20241024,133500,305773910,10340,10340,10340,10340,0
20241024,133400,305773910,10340,10340,10340,10340,0
20241024,133300,305773910,10340,10260,10340,10260,180
20241024,133200,303919110,10350,10320,10350,10320,400
20241024,133100,299780460,10310,10310,10310,10310,0
20241024,133000,299780460,10310,10310,10310,10310,0
20241024,132900,299780460,10310,10310,10310,10310,100
20241024,132800,298749460,10300,10300,10300,10300,0
20241024,132700,298749460,10300,10300,10300,10300,0
20241024,132600,298749460,10300,10300,10300,10300,0
20241024,132500,298749460,10300,10270,10300,10270,100
20241024,132400,297719870,10250,10250,10250,10250,694
20241024,132300,290606370,10250,10250,10250,10250,0
20241024,132200,290606370,10250,10250,10250,10250,0
20241024,132100,290606370,10250,10250,10250,10250,0
20241024,132000,290606370,10250,10250,10250,10250,0
20241024,131900,290606370,10250,10250,10250,10250,0
20241024,131800,290606370,10250,10250,10250,10250,50
20241024,131700,290093870,10250,10250,10250,10250,0
20241024,131600,290093870,10250,10250,10250,10250,160
20241024,131500,288453870,10250,10250,10250,10250,83
20241024,131400,287603120,10260,10260,10260,10260,0
20241024,131300,287603120,10260,10260,10260,10260,0
20241024,131200,287603120,10260,10260,10260,10260,0
20241024,131100,287603120,10260,10260,10260,10260,0
20241024,131000,287603120,10260,10260,10260,10260,0
20241024,130900,287603120,10260,10260,10260,10260,0
20241024,130800,287603120,10260,10260,10260,10260,0
20241024,130700,287603120,10260,10260,10260,10260,400
20241024,130600,283499120,10260,10260,10260,10260,0
20241024,130500,283499120,10260,10260,10260,10260,1
20241024,130400,283488860,10240,10240,10240,10240,2
20241024,130300,283468380,10240,10240,10240,10240,0
20241024,130200,283468380,10240,10240,10240,10240,0
20241024,130100,283468380,10240,10240,10240,10240,0
20241024,130000,283468380,10240,10240,10240,10240,1
20241024,125900,283458140,10260,10260,10260,10260,0
20241024,125800,283458140,10260,10260,10260,10260,0
20241024,125700,283458140,10260,10240,10260,10240,2
20241024,125600,283437640,10240,10240,10240,10240,1
20241024,125500,283427400,10260,10240,10260,10240,2
20241024,125400,283406900,10230,10270,10270,10230,301
20241024,125300,280325140,10250,10250,10250,10250,1
20241024,125200,280314890,10250,10260,10260,10250,100
20241024,125100,279289080,10270,10270,10270,10270,53
20241024,125000,278744770,10300,10300,10300,10300,0
20241024,124900,278744770,10300,10300,10300,10300,0
20241024,124800,278744770,10300,10300,10300,10300,0
20241024,124700,278744770,10300,10300,10300,10300,0
20241024,124600,278744770,10300,10300,10300,10300,0
20241024,124500,278744770,10300,10300,10300,10300,0
20241024,124400,278744770,10300,10300,10300,10300,0
20241024,124300,278744770,10300,10270,10300,10270,2
20241024,124200,278724200,10260,10260,10260,10260,0
20241024,124100,278724200,10260,10260,10260,10260,0
20241024,124000,278724200,10260,10270,10270,10260,700
20241024,123900,271537650,10280,10280,10280,10280,0
20241024,123800,271537650,10280,10280,10280,10280,0
20241024,123700,271537650,10280,10280,10280,10280,299
20241024,123600,268463930,10270,10270,10270,10270,0
20241024,123500,268463930,10270,10270,10270,10270,31
20241024,123400,268145560,10260,10260,10260,10260,380
20241024,123300,264246760,10260,10280,10280,10260,165
20241024,123200,262551320,10280,10280,10280,10280,0
20241024,123100,262551320,10280,10280,10280,10280,0
20241024,123000,262551320,10280,10280,10280,10280,0
20241024,122900,262551320,10280,10280,10280,10280,0
20241024,122800,262551320,10280,10280,10280,10280,0
20241024,122700,262551320,10280,10280,10280,10280,0
20241024,122600,262551320,10280,10310,10310,10280,746
20241024,122500,254867350,10310,10310,10310,10310,0
20241024,122400,254867350,10310,10310,10310,10310,10
20241024,122300,254764250,10320,10320,10320,10320,0
20241024,122200,254764250,10320,10320,10320,10320,0
20241024,122100,254764250,10320,10320,10320,10320,0
20241024,122000,254764250,10320,10320,10320,10320,0
20241024,121900,254764250,10320,10320,10320,10320,0
20241024,121800,254764250,10320,10320,10320,10320,39
20241024,121700,254361770,10320,10320,10320,10320,0
20241024,121600,254361770,10320,10320,10320,10320,20
20241024,121500,254155370,10310,10310,10310,10310,0
20241024,121400,254155370,10310,10310,10310,10310,0
20241024,121300,254155370,10310,10310,10310,10310,10
20241024,121200,254052270,10310,10320,10320,10310,241
20241024,121100,251566010,10330,10320,10330,10320,9
20241024,121000,251473120,10330,10330,10330,10330,62
20241024,120900,250832660,10340,10340,10340,10340,0
20241024,120800,250832660,10340,10340,10340,10340,1
20241024,120700,250822320,10340,10350,10350,10340,35
20241024,120600,250460360,10350,10350,10350,10350,2
20241024,120500,250439660,10350,10350,10350,10350,282
20241024,120400,247520960,10370,10370,10370,10370,0
20241024,120300,247520960,10370,10370,10370,10370,59
20241024,120200,246909130,10370,10370,10370,10370,0
20241024,120100,246909130,10370,10370,10370,10370,0
20241024,120000,246909130,10370,10370,10380,10370,42
20241024,115900,246473580,10370,10380,10380,10370,12
20241024,115800,246349040,10370,10370,10370,10370,0
20241024,115700,246349040,10370,10370,10370,10370,0
20241024,115600,246349040,10370,10370,10370,10370,346
20241024,115500,242761020,10370,10380,10380,10370,90
20241024,115400,241827020,10380,10380,10380,10380,113
20241024,115300,240654080,10400,10400,10400,10400,180
20241024,115200,238782080,10400,10380,10400,10380,913
20241024,115100,229294510,10380,10380,10380,10380,0
20241024,115000,229294510,10380,10380,10380,10380,2
20241024,114900,229273750,10380,10380,10380,10380,0
20241024,114800,229273750,10380,10380,10380,10380,30
20241024,114700,228962350,10380,10370,10380,10370,150
20241024,114600,227406400,10370,10370,10370,10370,0
20241024,114500,227406400,10370,10370,10370,10370,500
20241024,114400,222221400,10370,10370,10370,10370,0
20241024,114300,222221400,10370,10370,10370,10370,0
20241024,114200,222221400,10370,10370,10370,10370,0
20241024,114100,222221400,10370,10370,10370,10370,0
20241024,114000,222221400,10370,10360,10370,10360,760
20241024,113900,214341920,10360,10360,10360,10360,0
20241024,113800,214341920,10360,10350,10360,10350,227
20241024,113700,211992170,10350,10350,10350,10350,2
20241024,113600,211971470,10350,10350,10350,10350,0
20241024,113500,211971470,10350,10310,10350,10310,88
20241024,113400,211062300,10350,10330,10350,10330,80
20241024,113300,210234710,10300,10300,10300,10300,0
20241024,113200,210234710,10300,10300,10300,10300,0
20241024,113100,210234710,10300,10300,10300,10300,10
20241024,113000,210131710,10300,10300,10300,10300,0
20241024,112900,210131710,10300,10310,10310,10300,848
20241024,112800,201391030,10330,10330,10330,10330,112
20241024,112700,200234070,10330,10330,10330,10330,2
20241024,112600,200213410,10330,10340,10340,10330,65
20241024,112500,199541910,10340,10340,10340,10340,850
20241024,112400,190752910,10340,10340,10340,10340,90
20241024,112300,189822310,10340,10320,10340,10320,244
20241024,112200,187300090,10350,10330,10350,10330,331
20241024,112100,183878580,10320,10320,10320,10320,70
20241024,112000,183156180,10310,10300,10310,10300,927
20241024,111900,173606830,10290,10290,10290,10290,22
20241024,111800,173380450,10290,10290,10290,10290,4
20241024,111700,173339290,10300,10300,10300,10300,0
20241024,111600,173339290,10300,10300,10300,10300,0
20241024,111500,173339290,10300,10300,10300,10300,37
20241024,111400,172958190,10300,10270,10300,10270,1506
20241024,111300,157469460,10270,10270,10270,10270,29
20241024,111200,157171630,10280,10260,10280,10260,181
20241024,111100,155313450,10260,10260,10260,10260,95
20241024,111000,154338750,10260,10260,10260,10260,10
20241024,110900,154236150,10260,10260,10260,10260,0
20241024,110800,154236150,10260,10260,10260,10260,2
20241024,110700,154215630,10260,10260,10260,10260,0
20241024,110600,154215630,10260,10260,10260,10260,69
20241024,110500,153507690,10260,10250,10260,10250,78
20241024,110400,152708060,10250,10250,10260,10250,95
20241024,110300,151733820,10260,10260,10260,10260,0
20241024,110200,151733820,10260,10270,10270,10260,309
20241024,110100,148560800,10270,10270,10270,10270,12
20241024,110000,148437560,10280,10280,10280,10280,0
20241024,105900,148437560,10280,10280,10280,10280,10
20241024,105800,148334760,10280,10280,10280,10280,11
20241024,105700,148221680,10280,10280,10280,10280,107
20241024,105600,147121720,10290,10290,10290,10290,50
20241024,105500,146607220,10290,10290,10290,10290,0
20241024,105400,146607220,10290,10290,10290,10290,8
20241024,105300,146524900,10280,10280,10280,10280,0
20241024,105200,146524900,10280,10280,10280,10280,50
20241024,105100,146010900,10280,10280,10280,10280,200
20241024,105000,143954900,10280,10280,10280,10280,0
20241024,104900,143954900,10280,10280,10280,10280,4
20241024,104800,143913780,10290,10290,10290,10290,0
20241024,104700,143913780,10290,10280,10290,10280,367
20241024,104600,140137430,10280,10280,10290,10280,64
20241024,104500,139479290,10280,10280,10280,10280,36
20241024,104400,139109210,10280,10290,10290,10280,112
20241024,104300,137956850,10290,10270,10290,10270,978
20241024,104200,127903370,10270,10270,10270,10270,500
20241024,104100,122768370,10270,10270,10270,10270,514
20241024,104000,117489590,10260,10260,10260,10260,0
20241024,103900,117489590,10260,10260,10260,10260,2
20241024,103800,117469070,10260,10260,10260,10260,15
20241024,103700,117315170,10260,10260,10260,10260,27
20241024,103600,117038150,10260,10270,10270,10260,85
20241024,103500,116165220,10270,10270,10270,10270,6
20241024,103400,116103600,10270,10270,10270,10270,12
20241024,103300,115980360,10270,10270,10270,10270,25
20241024,103200,115723610,10260,10240,10260,10240,1070
20241024,103100,104755120,10240,10240,10240,10240,0
20241024,103000,104755120,10240,10240,10240,10240,0
20241024,102900,104755120,10240,10240,10240,10240,9
20241024,102800,104662960,10240,10230,10240,10230,222
20241024,102700,102391230,10220,10220,10220,10220,93
20241024,102600,101440770,10220,10220,10220,10220,160
20241024,102500,99805570,10220,10220,10220,10220,14
20241024,102400,99662490,10220,10220,10220,10220,0
20241024,102300,99662490,10220,10220,10220,10220,0
20241024,102200,99662490,10220,10220,10220,10220,573
20241024,102100,93806430,10230,10230,10230,10230,0
20241024,102000,93806430,10230,10230,10230,10230,0
20241024,101900,93806430,10230,10230,10230,10230,0
20241024,101800,93806430,10230,10220,10230,10220,453
20241024,101700,89172730,10230,10230,10230,10230,2
20241024,101600,89152270,10230,10220,10230,10220,270
20241024,101500,86391270,10210,10210,10210,10210,51
20241024,101400,85870560,10200,10200,10200,10200,27
20241024,101300,85595160,10210,10210,10210,10210,9
20241024,101200,85503270,10220,10220,10220,10220,20
20241024,101100,85298870,10230,10230,10230,10230,0
20241024,101000,85298870,10230,10230,10230,10230,56
20241024,100900,84725990,10220,10220,10220,10220,13
20241024,100800,84593130,10220,10220,10220,10220,0
20241024,100700,84593130,10220,10220,10220,10220,10
20241024,100600,84490930,10200,10200,10200,10200,0
20241024,100500,84490930,10200,10210,10210,10200,73
20241024,100400,83745810,10220,10220,10220,10220,25
20241024,100300,83490310,10220,10210,10220,10210,303
20241024,100200,80395120,10210,10210,10210,10210,0
20241024,100100,80395120,10210,10210,10210,10210,20
20241024,100000,80190920,10200,10200,10200,10200,0
20241024,095900,80190920,10200,10200,10200,10200,0
20241024,095800,80190920,10200,10200,10200,10200,0
20241024,095700,80190920,10200,10200,10200,10200,0
20241024,095600,80190920,10200,10200,10200,10200,40
20241024,095500,79782920,10190,10190,10190,10190,0
20241024,095400,79782920,10190,10190,10190,10190,0
20241024,095300,79782920,10190,10190,10190,10190,0
20241024,095200,79782920,10190,10190,10190,10190,20
20241024,095100,79579120,10210,10210,10210,10210,0
20241024,095000,79579120,10210,10210,10210,10210,0
20241024,094900,79579120,10210,10200,10210,10200,2
20241024,094800,79558710,10190,10190,10190,10190,0
20241024,094700,79558710,10190,10190,10190,10190,0
20241024,094600,79558710,10190,10190,10190,10190,0
20241024,094500,79558710,10190,10190,10190,10190,0
20241024,094400,79558710,10190,10190,10190,10190,0
20241024,094300,79558710,10190,10190,10190,10190,0
20241024,094200,79558710,10190,10190,10190,10190,31
20241024,094100,79242820,10180,10180,10180,10180,13
20241024,094000,79110480,10180,10180,10180,10180,22
20241024,093900,78886520,10180,10180,10180,10180,1
20241024,093800,78876340,10190,10170,10190,10170,4
20241024,093700,78835620,10170,10180,10180,10170,10
20241024,093600,78733900,10170,10170,10170,10170,100
20241024,093500,77716900,10170,10180,10180,10170,81
20241024,093400,76892470,10170,10170,10170,10170,30
20241024,093300,76587370,10180,10180,10180,10180,64
20241024,093200,75935850,10180,10180,10180,10180,141
20241024,093100,74500470,10160,10180,10180,10160,597
20241024,093000,68430090,10180,10180,10180,10180,0
20241024,092900,68430090,10180,10180,10180,10180,0
20241024,092800,68430090,10180,10180,10180,10180,0
20241024,092700,68430090,10180,10180,10180,10180,0
20241024,092600,68430090,10180,10190,10190,10180,150
20241024,092500,66902840,10190,10190,10190,10190,0
20241024,092400,66902840,10190,10190,10190,10190,9
20241024,092300,66811130,10190,10200,10200,10190,91
20241024,092200,65883430,10210,10180,10210,10180,35
20241024,092100,65526110,10180,10180,10180,10180,0
20241024,092000,65526110,10180,10180,10180,10180,0
20241024,091900,65526110,10180,10180,10180,10180,100
20241024,091800,64508110,10180,10190,10190,10180,6
20241024,091700,64446980,10180,10210,10210,10180,318
20241024,091600,61205660,10220,10220,10220,10220,1
20241024,091500,61195440,10210,10220,10220,10210,60
20241024,091400,60582770,10220,10230,10230,10220,132
20241024,091300,59232500,10230,10230,10230,10230,20
20241024,091200,59027900,10230,10230,10230,10230,80
20241024,091100,58209500,10240,10240,10240,10230,154
20241024,091000,56633270,10240,10240,10240,10240,2
20241024,090900,56612790,10240,10240,10240,10240,0
20241024,090800,56612790,10240,10280,10280,10240,30
20241024,090700,56305550,10280,10280,10280,10280,141
20241024,090600,54856070,10280,10280,10290,10280,500
20241024,090500,49715130,10280,10190,10290,10190,1123
20241024,090400,38200700,10230,10230,10230,10230,380
20241024,090300,34313300,10230,10220,10230,10190,721
20241024,090200,26947030,10230,10220,10230,10220,404
20241024,090100,22817970,10220,10200,10220,10160,1451
20241024,090000,8018120,10200,10130,10200,10120,790