KissMeData/232140/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204900,4051267470,11190,11190,11190,11190,3562
20241024,204800,4051267470,11190,11190,11190,11190,0
20241024,204700,4051267470,11190,11190,11190,11190,0
20241024,204600,4051267470,11190,11190,11190,11190,0
20241024,204500,4051267470,11190,11190,11190,11190,0
20241024,204400,4051267470,11190,11190,11190,11190,0
20241024,204300,4051267470,11190,11190,11190,11190,0
20241024,204200,4051267470,11190,11190,11190,11190,0
20241024,204100,4051267470,11190,11190,11190,11190,0
20241024,204000,4051267470,11190,11190,11190,11190,0
20241024,203900,4051267470,11190,11190,11190,11190,0
20241024,203800,4051267470,11190,11190,11190,11190,0
20241024,203700,4051267470,11190,11190,11190,11190,0
20241024,203600,4051267470,11190,11190,11190,11190,0
20241024,203500,4051267470,11190,11190,11190,11190,0
20241024,203400,4051267470,11190,11190,11190,11190,0
20241024,203300,4051267470,11190,11190,11190,11190,0
20241024,203200,4051267470,11190,11190,11190,11190,0
20241024,203100,4051267470,11190,11190,11190,11190,0
20241024,203000,4051267470,11190,11190,11190,11190,0
20241024,202900,4051267470,11190,11190,11190,11190,0
20241024,202800,4051267470,11190,11190,11190,11190,0
20241024,202700,4051267470,11190,11190,11190,11190,0
20241024,202600,4051267470,11190,11190,11190,11190,0
20241024,202500,4051267470,11190,11190,11190,11190,0
20241024,202400,4051267470,11190,11190,11190,11190,0
20241024,202300,4051267470,11190,11190,11190,11190,0
20241024,202200,4051267470,11190,11190,11190,11190,0
20241024,202100,4051267470,11190,11190,11190,11190,0
20241024,202000,4051267470,11190,11190,11190,11190,0
20241024,201900,4051267470,11190,11190,11190,11190,3562
20241024,201800,4051267470,11190,11190,11190,11190,0
20241024,201700,4051267470,11190,11190,11190,11190,0
20241024,201600,4051267470,11190,11190,11190,11190,0
20241024,201500,4051267470,11190,11190,11190,11190,0
20241024,201400,4051267470,11190,11190,11190,11190,0
20241024,201300,4051267470,11190,11190,11190,11190,0
20241024,201200,4051267470,11190,11190,11190,11190,0
20241024,201100,4051267470,11190,11190,11190,11190,0
20241024,201000,4051267470,11190,11190,11190,11190,0
20241024,200900,4051267470,11190,11190,11190,11190,0
20241024,200800,4051267470,11190,11190,11190,11190,0
20241024,200700,4051267470,11190,11190,11190,11190,0
20241024,200600,4051267470,11190,11190,11190,11190,0
20241024,200500,4051267470,11190,11190,11190,11190,0
20241024,200400,4051267470,11190,11190,11190,11190,0
20241024,200300,4051267470,11190,11190,11190,11190,0
20241024,200200,4051267470,11190,11190,11190,11190,0
20241024,200100,4051267470,11190,11190,11190,11190,0
20241024,200000,4051267470,11190,11190,11190,11190,0
20241024,195900,4051267470,11190,11190,11190,11190,0
20241024,195800,4051267470,11190,11190,11190,11190,0
20241024,195700,4051267470,11190,11190,11190,11190,0
20241024,195600,4051267470,11190,11190,11190,11190,0
20241024,195500,4051267470,11190,11190,11190,11190,0
20241024,195400,4051267470,11190,11190,11190,11190,0
20241024,195300,4051267470,11190,11190,11190,11190,0
20241024,195200,4051267470,11190,11190,11190,11190,0
20241024,195100,4051267470,11190,11190,11190,11190,0
20241024,195000,4051267470,11190,11190,11190,11190,0
20241024,194900,4051267470,11190,11190,11190,11190,3562
20241024,194800,4051267470,11190,11190,11190,11190,0
20241024,194700,4051267470,11190,11190,11190,11190,0
20241024,194600,4051267470,11190,11190,11190,11190,0
20241024,194500,4051267470,11190,11190,11190,11190,0
20241024,194400,4051267470,11190,11190,11190,11190,0
20241024,194300,4051267470,11190,11190,11190,11190,0
20241024,194200,4051267470,11190,11190,11190,11190,0
20241024,194100,4051267470,11190,11190,11190,11190,0
20241024,194000,4051267470,11190,11190,11190,11190,0
20241024,193900,4051267470,11190,11190,11190,11190,0
20241024,193800,4051267470,11190,11190,11190,11190,0
20241024,193700,4051267470,11190,11190,11190,11190,0
20241024,193600,4051267470,11190,11190,11190,11190,0
20241024,193500,4051267470,11190,11190,11190,11190,0
20241024,193400,4051267470,11190,11190,11190,11190,0
20241024,193300,4051267470,11190,11190,11190,11190,0
20241024,193200,4051267470,11190,11190,11190,11190,0
20241024,193100,4051267470,11190,11190,11190,11190,0
20241024,193000,4051267470,11190,11190,11190,11190,0
20241024,192900,4051267470,11190,11190,11190,11190,0
20241024,192800,4051267470,11190,11190,11190,11190,0
20241024,192700,4051267470,11190,11190,11190,11190,0
20241024,192600,4051267470,11190,11190,11190,11190,0
20241024,192500,4051267470,11190,11190,11190,11190,0
20241024,192400,4051267470,11190,11190,11190,11190,0
20241024,192300,4051267470,11190,11190,11190,11190,0
20241024,192200,4051267470,11190,11190,11190,11190,0
20241024,192100,4051267470,11190,11190,11190,11190,0
20241024,192000,4051267470,11190,11190,11190,11190,0
20241024,191900,4051267470,11190,11190,11190,11190,3562
20241024,191800,4051267470,11190,11190,11190,11190,0
20241024,191700,4051267470,11190,11190,11190,11190,0
20241024,191600,4051267470,11190,11190,11190,11190,0
20241024,191500,4051267470,11190,11190,11190,11190,0
20241024,191400,4051267470,11190,11190,11190,11190,0
20241024,191300,4051267470,11190,11190,11190,11190,0
20241024,191200,4051267470,11190,11190,11190,11190,0
20241024,191100,4051267470,11190,11190,11190,11190,0
20241024,191000,4051267470,11190,11190,11190,11190,0
20241024,190900,4051267470,11190,11190,11190,11190,0
20241024,190800,4051267470,11190,11190,11190,11190,0
20241024,190700,4051267470,11190,11190,11190,11190,0
20241024,190600,4051267470,11190,11190,11190,11190,0
20241024,190500,4051267470,11190,11190,11190,11190,0
20241024,190400,4051267470,11190,11190,11190,11190,0
20241024,190300,4051267470,11190,11190,11190,11190,0
20241024,190200,4051267470,11190,11190,11190,11190,0
20241024,190100,4051267470,11190,11190,11190,11190,0
20241024,190000,4051267470,11190,11190,11190,11190,0
20241024,185900,4051267470,11190,11190,11190,11190,0
20241024,185800,4051267470,11190,11190,11190,11190,0
20241024,185700,4051267470,11190,11190,11190,11190,0
20241024,185600,4051267470,11190,11190,11190,11190,0
20241024,185500,4051267470,11190,11190,11190,11190,0
20241024,185400,4051267470,11190,11190,11190,11190,0
20241024,185300,4051267470,11190,11190,11190,11190,0
20241024,185200,4051267470,11190,11190,11190,11190,0
20241024,185100,4051267470,11190,11190,11190,11190,0
20241024,185000,4051267470,11190,11190,11190,11190,0
20241024,184900,4051267470,11190,11190,11190,11190,3562
20241024,184800,4051267470,11190,11190,11190,11190,0
20241024,184700,4051267470,11190,11190,11190,11190,0
20241024,184600,4051267470,11190,11190,11190,11190,0
20241024,184500,4051267470,11190,11190,11190,11190,0
20241024,184400,4051267470,11190,11190,11190,11190,0
20241024,184300,4051267470,11190,11190,11190,11190,0
20241024,184200,4051267470,11190,11190,11190,11190,0
20241024,184100,4051267470,11190,11190,11190,11190,0
20241024,184000,4051267470,11190,11190,11190,11190,0
20241024,183900,4051267470,11190,11190,11190,11190,0
20241024,183800,4051267470,11190,11190,11190,11190,0
20241024,183700,4051267470,11190,11190,11190,11190,0
20241024,183600,4051267470,11190,11190,11190,11190,0
20241024,183500,4051267470,11190,11190,11190,11190,0
20241024,183400,4051267470,11190,11190,11190,11190,0
20241024,183300,4051267470,11190,11190,11190,11190,0
20241024,183200,4051267470,11190,11190,11190,11190,0
20241024,183100,4051267470,11190,11190,11190,11190,0
20241024,183000,4051267470,11190,11190,11190,11190,0
20241024,182900,4051267470,11190,11190,11190,11190,0
20241024,182800,4051267470,11190,11190,11190,11190,0
20241024,182700,4051267470,11190,11190,11190,11190,0
20241024,182600,4051267470,11190,11190,11190,11190,0
20241024,182500,4051267470,11190,11190,11190,11190,0
20241024,182400,4051267470,11190,11190,11190,11190,0
20241024,182300,4051267470,11190,11190,11190,11190,0
20241024,182200,4051267470,11190,11190,11190,11190,0
20241024,182100,4051267470,11190,11190,11190,11190,0
20241024,182000,4051267470,11190,11190,11190,11190,0
20241024,181900,4051267470,11190,11190,11190,11190,3562
20241024,181800,4051267470,11190,11190,11190,11190,0
20241024,181700,4051267470,11190,11190,11190,11190,0
20241024,181600,4051267470,11190,11190,11190,11190,0
20241024,181500,4051267470,11190,11190,11190,11190,0
20241024,181400,4051267470,11190,11190,11190,11190,0
20241024,181300,4051267470,11190,11190,11190,11190,0
20241024,181200,4051267470,11190,11190,11190,11190,0
20241024,181100,4051267470,11190,11190,11190,11190,0
20241024,181000,4051267470,11190,11190,11190,11190,0
20241024,180900,4051267470,11190,11190,11190,11190,0
20241024,180800,4051267470,11190,11190,11190,11190,0
20241024,180700,4051267470,11190,11190,11190,11190,0
20241024,180600,4051267470,11190,11190,11190,11190,0
20241024,180500,4051267470,11190,11190,11190,11190,0
20241024,180400,4051267470,11190,11190,11190,11190,0
20241024,180300,4051267470,11190,11190,11190,11190,0
20241024,180200,4051267470,11190,11190,11190,11190,0
20241024,180100,4051267470,11190,11190,11190,11190,0
20241024,180000,4051267470,11190,11190,11190,11190,0
20241024,175900,4051267470,11190,11190,11190,11190,0
20241024,175800,4051267470,11190,11190,11190,11190,0
20241024,175700,4051267470,11190,11190,11190,11190,0
20241024,175600,4051267470,11190,11190,11190,11190,0
20241024,175500,4051267470,11190,11190,11190,11190,0
20241024,175400,4051267470,11190,11190,11190,11190,0
20241024,175300,4051267470,11190,11190,11190,11190,0
20241024,175200,4051267470,11190,11190,11190,11190,0
20241024,175100,4051267470,11190,11190,11190,11190,0
20241024,175000,4051267470,11190,11190,11190,11190,0
20241024,174900,4051267470,11190,11190,11190,11190,3562
20241024,174800,4051267470,11190,11190,11190,11190,0
20241024,174700,4051267470,11190,11190,11190,11190,0
20241024,174600,4051267470,11190,11190,11190,11190,0
20241024,174500,4051267470,11190,11190,11190,11190,0
20241024,174400,4051267470,11190,11190,11190,11190,0
20241024,174300,4051267470,11190,11190,11190,11190,0
20241024,174200,4051267470,11190,11190,11190,11190,0
20241024,174100,4051267470,11190,11190,11190,11190,0
20241024,174000,4051267470,11190,11190,11190,11190,0
20241024,173900,4051267470,11190,11190,11190,11190,0
20241024,173800,4051267470,11190,11190,11190,11190,0
20241024,173700,4051267470,11190,11190,11190,11190,0
20241024,173600,4051267470,11190,11190,11190,11190,0
20241024,173500,4051267470,11190,11190,11190,11190,0
20241024,173400,4051267470,11190,11190,11190,11190,0
20241024,173300,4051267470,11190,11190,11190,11190,0
20241024,173200,4051267470,11190,11190,11190,11190,0
20241024,173100,4051267470,11190,11190,11190,11190,0
20241024,173000,4051267470,11190,11190,11190,11190,0
20241024,172900,4051267470,11190,11190,11190,11190,0
20241024,172800,4051267470,11190,11190,11190,11190,0
20241024,172700,4051267470,11190,11190,11190,11190,0
20241024,172600,4051267470,11190,11190,11190,11190,0
20241024,172500,4051267470,11190,11190,11190,11190,0
20241024,172400,4051267470,11190,11190,11190,11190,0
20241024,172300,4051267470,11190,11190,11190,11190,0
20241024,172200,4051267470,11190,11190,11190,11190,0
20241024,172100,4051267470,11190,11190,11190,11190,0
20241024,172000,4051267470,11190,11190,11190,11190,0
20241024,171900,4051267470,11190,11190,11190,11190,3562
20241024,171800,4051267470,11190,11190,11190,11190,0
20241024,171700,4051267470,11190,11190,11190,11190,0
20241024,171600,4051267470,11190,11190,11190,11190,0
20241024,171500,4051267470,11190,11190,11190,11190,0
20241024,171400,4051267470,11190,11190,11190,11190,0
20241024,171300,4051267470,11190,11190,11190,11190,0
20241024,171200,4051267470,11190,11190,11190,11190,0
20241024,171100,4051267470,11190,11190,11190,11190,0
20241024,171000,4051267470,11190,11190,11190,11190,0
20241024,170900,4051267470,11190,11190,11190,11190,0
20241024,170800,4051267470,11190,11190,11190,11190,0
20241024,170700,4051267470,11190,11190,11190,11190,0
20241024,170600,4051267470,11190,11190,11190,11190,0
20241024,170500,4051267470,11190,11190,11190,11190,0
20241024,170400,4051267470,11190,11190,11190,11190,0
20241024,170300,4051267470,11190,11190,11190,11190,0
20241024,170200,4051267470,11190,11190,11190,11190,0
20241024,170100,4051267470,11190,11190,11190,11190,0
20241024,170000,4051267470,11190,11190,11190,11190,0
20241024,165900,4051267470,11190,11190,11190,11190,0
20241024,165800,4051267470,11190,11190,11190,11190,0
20241024,165700,4051267470,11190,11190,11190,11190,0
20241024,165600,4051267470,11190,11190,11190,11190,0
20241024,165500,4051267470,11190,11190,11190,11190,0
20241024,165400,4051267470,11190,11190,11190,11190,0
20241024,165300,4051267470,11190,11190,11190,11190,0
20241024,165200,4051267470,11190,11190,11190,11190,0
20241024,165100,4051267470,11190,11190,11190,11190,0
20241024,165000,4051267470,11190,11190,11190,11190,0
20241024,164900,4051267470,11190,11190,11190,11190,3562
20241024,164800,4051267470,11190,11190,11190,11190,0
20241024,164700,4051267470,11190,11190,11190,11190,0
20241024,164600,4051267470,11190,11190,11190,11190,0
20241024,164500,4051267470,11190,11190,11190,11190,0
20241024,164400,4051267470,11190,11190,11190,11190,0
20241024,164300,4051267470,11190,11190,11190,11190,0
20241024,164200,4051267470,11190,11190,11190,11190,0
20241024,164100,4051267470,11190,11190,11190,11190,0
20241024,164000,4051267470,11190,11190,11190,11190,0
20241024,163900,4051267470,11190,11190,11190,11190,0
20241024,163800,4051267470,11190,11190,11190,11190,0
20241024,163700,4051267470,11190,11190,11190,11190,0
20241024,163600,4051267470,11190,11190,11190,11190,0
20241024,163500,4051267470,11190,11190,11190,11190,0
20241024,163400,4051267470,11190,11190,11190,11190,0
20241024,163300,4051267470,11190,11190,11190,11190,0
20241024,163200,4051267470,11190,11190,11190,11190,0
20241024,163100,4051267470,11190,11190,11190,11190,0
20241024,163000,4051267470,11190,11190,11190,11190,0
20241024,162900,4051267470,11190,11190,11190,11190,0
20241024,162800,4051267470,11190,11190,11190,11190,0
20241024,162700,4051267470,11190,11190,11190,11190,0
20241024,162600,4051267470,11190,11190,11190,11190,0
20241024,162500,4051267470,11190,11190,11190,11190,0
20241024,162400,4051267470,11190,11190,11190,11190,0
20241024,162300,4051267470,11190,11190,11190,11190,0
20241024,162200,4051267470,11190,11190,11190,11190,0
20241024,162100,4051267470,11190,11190,11190,11190,0
20241024,162000,4051267470,11190,11190,11190,11190,0
20241024,161900,4051267470,11190,11190,11190,11190,3562
20241024,161800,4051267470,11190,11190,11190,11190,0
20241024,161700,4051267470,11190,11190,11190,11190,0
20241024,161600,4051267470,11190,11190,11190,11190,0
20241024,161500,4051267470,11190,11190,11190,11190,0
20241024,161400,4051267470,11190,11190,11190,11190,0
20241024,161300,4051267470,11190,11190,11190,11190,0
20241024,161200,4051267470,11190,11190,11190,11190,0
20241024,161100,4051267470,11190,11190,11190,11190,0
20241024,161000,4051267470,11190,11190,11190,11190,0
20241024,160900,4051267470,11190,11190,11190,11190,0
20241024,160800,4051267470,11190,11190,11190,11190,0
20241024,160700,4051267470,11190,11190,11190,11190,0
20241024,160600,4051267470,11190,11190,11190,11190,0
20241024,160500,4051267470,11190,11190,11190,11190,0
20241024,160400,4051267470,11190,11190,11190,11190,0
20241024,160300,4051267470,11190,11190,11190,11190,0
20241024,160200,4051267470,11190,11190,11190,11190,0
20241024,160100,4051267470,11190,11190,11190,11190,0
20241024,160000,4051267470,11190,11190,11190,11190,0
20241024,155900,4051267470,11190,11190,11190,11190,0
20241024,155800,4051267470,11190,11190,11190,11190,0
20241024,155700,4051267470,11190,11190,11190,11190,0
20241024,155600,4051267470,11190,11190,11190,11190,0
20241024,155500,4051267470,11190,11190,11190,11190,0
20241024,155400,4051267470,11190,11190,11190,11190,0
20241024,155300,4051267470,11190,11190,11190,11190,0
20241024,155200,4051267470,11190,11190,11190,11190,0
20241024,155100,4051267470,11190,11190,11190,11190,0
20241024,155000,4051267470,11190,11190,11190,11190,0
20241024,154900,4051267470,11190,11190,11190,11190,3562
20241024,154800,4051267470,11190,11190,11190,11190,0
20241024,154700,4051267470,11190,11190,11190,11190,0
20241024,154600,4051267470,11190,11190,11190,11190,0
20241024,154500,4051267470,11190,11190,11190,11190,0
20241024,154400,4051267470,11190,11190,11190,11190,0
20241024,154300,4051267470,11190,11190,11190,11190,0
20241024,154200,4051267470,11190,11190,11190,11190,0
20241024,154100,4051267470,11190,11190,11190,11190,0
20241024,154000,4051267470,11190,11190,11190,11190,0
20241024,153900,4051267470,11190,11190,11190,11190,0
20241024,153800,4051267470,11190,11190,11190,11190,0
20241024,153700,4051267470,11190,11190,11190,11190,0
20241024,153600,4051267470,11190,11190,11190,11190,0
20241024,153500,4051267470,11190,11190,11190,11190,0
20241024,153400,4051267470,11190,11190,11190,11190,0
20241024,153300,4051267470,11190,11190,11190,11190,0
20241024,153200,4051267470,11190,11190,11190,11190,0
20241024,153100,4051267470,11190,11190,11190,11190,0
20241024,153000,4051267470,11190,11190,11190,11190,3562
20241024,152900,4011408690,11120,11120,11120,11120,0
20241024,152800,4011408690,11120,11120,11120,11120,0
20241024,152700,4011408690,11120,11120,11120,11120,0
20241024,152600,4011408690,11120,11120,11120,11120,0
20241024,152500,4011408690,11120,11120,11120,11120,0
20241024,152400,4011408690,11120,11120,11120,11120,0
20241024,152300,4011408690,11120,11120,11120,11120,0
20241024,152200,4011408690,11120,11120,11120,11120,0
20241024,152100,4011408690,11120,11120,11120,11120,0
20241024,152000,4011408690,11120,11120,11120,11120,0
20241024,151900,4011408690,11120,11120,11130,11110,4122
20241024,151800,3965598100,11130,11140,11140,11120,2504
20241024,151700,3937734860,11140,11130,11140,11130,1125
20241024,151600,3925212340,11140,11150,11160,11140,1392
20241024,151500,3909697620,11150,11160,11160,11150,521
20241024,151400,3903887400,11160,11150,11160,11150,414
20241024,151300,3899270200,11160,11150,11160,11150,325
20241024,151200,3895645110,11160,11150,11160,11150,362
20241024,151100,3891607750,11160,11160,11160,11150,1384
20241024,151000,3876174750,11150,11150,11160,11140,449
20241024,150900,3871170020,11140,11150,11150,11140,417
20241024,150800,3866522260,11150,11150,11160,11150,307
20241024,150700,3863097210,11150,11160,11160,11140,409
20241024,150600,3858537690,11160,11160,11160,11150,463
20241024,150500,3853374530,11140,11140,11160,11140,1149
20241024,150400,3840572680,11140,11140,11160,11140,887
20241024,150300,3830684670,11140,11140,11150,11130,163
20241024,150200,3828869710,11140,11140,11140,11140,207
20241024,150100,3826563730,11140,11140,11150,11130,470
20241024,150000,3821328050,11140,11160,11160,11140,137
20241024,145900,3819800350,11160,11160,11160,11140,232
20241024,145800,3817213150,11150,11160,11170,11150,576
20241024,145700,3810789490,11150,11160,11170,11130,173
20241024,145600,3808861310,11170,11160,11170,11120,333
20241024,145500,3805148930,11160,11160,11170,11120,682
20241024,145400,3797556350,11130,11130,11150,11130,587
20241024,145300,3791017230,11130,11140,11150,11130,345
20241024,145200,3787173210,11150,11130,11150,11120,449
20241024,145100,3782170820,11110,11120,11120,11110,128
20241024,145000,3780748680,11110,11110,11110,11110,115
20241024,144900,3779471030,11110,11120,11120,11110,2013
20241024,144800,3757101050,11120,11110,11120,11110,623
20241024,144700,3750174340,11120,11120,11130,11120,502
20241024,144600,3744592050,11120,11110,11120,11110,441
20241024,144500,3739688200,11120,11110,11120,11110,3606
20241024,144400,3699625530,11120,11120,11120,11120,664
20241024,144300,3692241850,11110,11120,11130,11110,1071
20241024,144200,3680333010,11110,11110,11120,11110,727
20241024,144100,3672255710,11120,11120,11120,11120,291
20241024,144000,3669019790,11120,11120,11120,11120,438
20241024,143900,3664149230,11120,11120,11130,11120,214
20241024,143800,3661769460,11120,11120,11120,11120,133
20241024,143700,3660290500,11120,11130,11130,11110,1236
20241024,143600,3646546280,11120,11120,11120,11120,10
20241024,143500,3646435080,11120,11120,11120,11120,213
20241024,143400,3644066520,11120,11120,11120,11120,475
20241024,143300,3638784520,11120,11120,11120,11120,35
20241024,143200,3638395320,11120,11120,11120,11120,161
20241024,143100,3636605000,11130,11110,11130,11110,888
20241024,143000,3626729650,11110,11110,11110,11110,1406
20241024,142900,3611108990,11120,11120,11120,11110,443
20241024,142800,3606183370,11120,11130,11130,11120,114
20241024,142700,3604915670,11120,11120,11120,11120,194
20241024,142600,3602758390,11120,11120,11120,11120,173
20241024,142500,3600834630,11120,11120,11120,11120,255
20241024,142400,3597999030,11120,11120,11120,11120,156
20241024,142300,3596264310,11120,11120,11120,11110,124
20241024,142200,3594886080,11120,11120,11120,11120,45
20241024,142100,3594385680,11110,11120,11120,11110,817
20241024,142000,3585306120,11110,11110,11110,11110,159
20241024,141900,3583539630,11110,11120,11120,11110,438
20241024,141800,3578670500,11120,11130,11130,11120,861
20241024,141700,3569092640,11130,11130,11130,11110,377
20241024,141600,3564901290,11140,11120,11140,11120,115
20241024,141500,3563622450,11120,11120,11120,11120,477
20241024,141400,3558318210,11120,11130,11140,11120,402
20241024,141300,3553847270,11120,11130,11130,11120,327
20241024,141200,3550209010,11130,11120,11130,11120,170
20241024,141100,3548318600,11110,11110,11110,11110,32
20241024,141000,3547963080,11110,11120,11120,11100,1776
20241024,140900,3528217130,11100,11110,11110,11100,3204
20241024,140800,3492627530,11120,11150,11150,11120,587
20241024,140700,3486099330,11150,11140,11150,11140,151
20241024,140600,3484416420,11120,11120,11120,11120,237
20241024,140500,3481780980,11110,11120,11130,11110,263
20241024,140400,3478855660,11120,11110,11120,11110,339
20241024,140300,3475087130,11120,11120,11120,11120,26
20241024,140200,3474798010,11120,11120,11120,11110,154
20241024,140100,3473086450,11120,11130,11130,11110,641
20241024,140000,3465960760,11130,11120,11130,11110,506
20241024,135900,3460337340,11120,11120,11130,11110,313
20241024,135800,3456858330,11110,11120,11120,11110,117
20241024,135700,3455557750,11120,11130,11130,11120,317
20241024,135600,3452032500,11130,11140,11140,11120,547
20241024,135500,3445949180,11140,11120,11140,11110,2046
20241024,135400,3423197360,11110,11110,11120,11110,516
20241024,135300,3417460480,11120,11110,11120,11110,465
20241024,135200,3412293020,11110,11110,11110,11100,1110
20241024,135100,3399960990,11100,11110,11110,11100,2267
20241024,135000,3374775610,11110,11130,11130,11110,7077
20241024,134900,3296115270,11130,11130,11130,11120,414
20241024,134800,3291509950,11130,11120,11130,11120,216
20241024,134700,3289107930,11120,11140,11140,11120,437
20241024,134600,3284247450,11140,11130,11140,11130,185
20241024,134500,3282188210,11140,11130,11140,11130,150
20241024,134400,3280518240,11130,11130,11140,11120,909
20241024,134300,3270405670,11140,11120,11140,11120,1695
20241024,134200,3251553900,11120,11120,11120,11120,104
20241024,134100,3250397420,11120,11120,11120,11120,144
20241024,134000,3248796140,11140,11140,11140,11120,117
20241024,133900,3247494780,11140,11120,11140,11110,5451
20241024,133800,3186902570,11120,11130,11130,11120,2717
20241024,133700,3156670640,11130,11130,11150,11130,131
20241024,133600,3155212120,11150,11140,11150,11130,510
20241024,133500,3149531070,11140,11150,11150,11140,542
20241024,133400,3143492660,11150,11150,11150,11140,65
20241024,133300,3142768020,11140,11130,11140,11130,957
20241024,133200,3132107300,11130,11130,11140,11130,242
20241024,133100,3129413340,11140,11140,11140,11140,165
20241024,133000,3127575240,11150,11150,11150,11140,168
20241024,132900,3125703110,11150,11150,11160,11150,617
20241024,132800,3118820390,11150,11130,11150,11130,1047
20241024,132700,3107150680,11140,11140,11140,11130,184
20241024,132600,3105101730,11140,11140,11150,11140,456
20241024,132500,3100019200,11140,11130,11140,11130,138
20241024,132400,3098483070,11130,11140,11140,11130,126
20241024,132300,3097079490,11140,11140,11150,11140,247
20241024,132200,3094327480,11140,11140,11140,11130,98
20241024,132100,3093236720,11130,11140,11140,11130,224
20241024,132000,3090743590,11130,11130,11150,11130,995
20241024,131900,3079667730,11150,11130,11150,11130,188
20241024,131800,3077571890,11130,11130,11150,11130,261
20241024,131700,3074666820,11140,11130,11150,11130,292
20241024,131600,3071416230,11130,11140,11160,11130,574
20241024,131500,3065026550,11140,11140,11150,11140,1274
20241024,131400,3050833830,11140,11140,11150,11140,264
20241024,131300,3047892200,11150,11150,11150,11150,613
20241024,131200,3041057250,11150,11150,11160,11150,365
20241024,131100,3036986000,11150,11150,11150,11150,328
20241024,131000,3033328800,11150,11150,11150,11150,155
20241024,130900,3031600550,11150,11150,11150,11150,16
20241024,130800,3031422150,11140,11150,11150,11140,612
20241024,130700,3024599380,11150,11150,11150,11150,149
20241024,130600,3022938030,11150,11180,11190,11150,300
20241024,130500,3019589150,11180,11180,11180,11180,21
20241024,130400,3019354370,11180,11190,11190,11150,199
20241024,130300,3017131130,11190,11190,11200,11190,158
20241024,130200,3015362760,11190,11210,11210,11190,295
20241024,130100,3012058200,11220,11230,11230,11220,50
20241024,130000,3011496710,11230,11240,11240,11210,3468
20241024,125900,2972551260,11240,11290,11290,11220,537
20241024,125800,2966514080,11300,11360,11360,11240,388
20241024,125700,2962129310,11220,11150,11410,11150,6411
20241024,125600,2889809400,11140,11140,11140,11140,865
20241024,125500,2880173300,11140,11150,11150,11140,623
20241024,125400,2873232880,11140,11130,11140,11130,111
20241024,125300,2871996640,11130,11130,11130,11130,137
20241024,125200,2870471830,11130,11130,11130,11120,133
20241024,125100,2868992000,11130,11140,11150,11130,157
20241024,125000,2867244200,11120,11120,11120,11120,0
20241024,124900,2867244200,11120,11120,11130,11120,365
20241024,124800,2863183380,11120,11130,11130,11120,3312
20241024,124700,2826349600,11120,11150,11150,11120,4722
20241024,124600,2773783760,11150,11160,11160,11150,2439
20241024,124500,2746582650,11160,11160,11160,11160,124
20241024,124400,2745198810,11160,11160,11160,11150,113
20241024,124300,2743938700,11150,11160,11170,11150,1970
20241024,124200,2721952770,11160,11170,11170,11160,277
20241024,124100,2718859890,11170,11180,11180,11170,874
20241024,124000,2709090620,11180,11180,11190,11180,1278
20241024,123900,2694802570,11180,11190,11190,11180,784
20241024,123800,2686029790,11190,11190,11190,11190,478
20241024,123700,2680680970,11190,11190,11190,11180,145
20241024,123600,2679059560,11190,11200,11200,11190,11
20241024,123500,2678936460,11180,11200,11200,11180,833
20241024,123400,2669616150,11200,11190,11200,11190,148
20241024,123300,2667959890,11190,11200,11200,11190,113
20241024,123200,2666695370,11200,11200,11200,11200,560
20241024,123100,2660423370,11200,11200,11210,11200,118
20241024,123000,2659101660,11190,11210,11210,11190,217
20241024,122900,2656671130,11210,11200,11210,11180,622
20241024,122800,2649702600,11200,11200,11200,11200,33
20241024,122700,2649333000,11180,11180,11200,11170,483
20241024,122600,2643934680,11180,11190,11200,11170,364
20241024,122500,2639862800,11190,11190,11190,11190,1
20241024,122400,2639851610,11190,11200,11200,11190,132
20241024,122300,2638374430,11180,11180,11180,11180,155
20241024,122200,2636641530,11180,11200,11200,11180,153
20241024,122100,2634929230,11200,11170,11200,11170,57
20241024,122000,2634291100,11170,11180,11220,11170,774
20241024,121900,2625625480,11170,11180,11180,11170,169
20241024,121800,2623737220,11170,11190,11190,11170,110
20241024,121700,2622508280,11190,11190,11190,11190,188
20241024,121600,2620404560,11190,11190,11190,11170,138
20241024,121500,2618862450,11190,11170,11190,11170,160
20241024,121400,2617074350,11170,11170,11170,11170,50
20241024,121300,2616515850,11170,11190,11190,11170,752
20241024,121200,2608104770,11190,11190,11190,11190,106
20241024,121100,2606918630,11190,11200,11200,11190,216
20241024,121000,2604500530,11200,11220,11220,11200,2349
20241024,120900,2578191490,11200,11200,11200,11200,113
20241024,120800,2576925890,11200,11210,11210,11200,616
20241024,120700,2570024370,11210,11200,11210,11200,107
20241024,120600,2568825960,11200,11200,11200,11200,85
20241024,120500,2567873960,11190,11180,11190,11160,324
20241024,120400,2564252200,11160,11160,11160,11160,145
20241024,120300,2562634000,11160,11150,11160,11150,33
20241024,120200,2562265850,11150,11170,11170,11150,252
20241024,120100,2559453610,11150,11150,11150,11150,113
20241024,120000,2558193660,11160,11150,11160,11150,463
20241024,115900,2553030100,11160,11140,11160,11140,550
20241024,115800,2546900580,11140,11150,11150,11140,343
20241024,115700,2543078510,11140,11140,11150,11140,411
20241024,115600,2538498940,11150,11140,11150,11140,292
20241024,115500,2535245290,11140,11150,11150,11140,618
20241024,115400,2528358010,11150,11160,11160,11150,218
20241024,115300,2525926220,11150,11140,11180,11140,337
20241024,115200,2522168650,11150,11150,11170,11140,1474
20241024,115100,2505732140,11140,11130,11140,11130,771
20241024,115000,2497145470,11130,11120,11140,11120,366
20241024,114900,2493071890,11120,11130,11130,11120,3372
20241024,114800,2455548660,11140,11140,11140,11130,132
20241024,114700,2454079220,11140,11130,11140,11130,892
20241024,114600,2444151240,11130,11140,11140,11130,505
20241024,114500,2438529580,11140,11140,11140,11130,1057
20241024,114400,2426762480,11130,11130,11140,11130,274
20241024,114300,2423711190,11130,11130,11140,11130,565
20241024,114200,2417417450,11140,11140,11150,11140,763
20241024,114100,2408915880,11140,11130,11140,11130,326
20241024,114000,2405285430,11130,11150,11150,11130,1883
20241024,113900,2384300300,11150,11140,11150,11140,313
20241024,113800,2380811270,11150,11140,11150,11140,332
20241024,113700,2377112290,11150,11140,11150,11140,102
20241024,113600,2375976000,11140,11140,11140,11140,267
20241024,113500,2373001620,11140,11140,11140,11140,242
20241024,113400,2370305740,11140,11140,11150,11130,690
20241024,113300,2362619950,11140,11140,11140,11140,302
20241024,113200,2359255670,11140,11130,11150,11130,571
20241024,113100,2352897320,11130,11140,11140,11130,609
20241024,113000,2346114150,11140,11140,11140,11140,906
20241024,112900,2336021310,11140,11140,11150,11140,506
20241024,112800,2330382980,11140,11140,11150,11140,265
20241024,112700,2327430750,11140,11150,11160,11140,2255
20241024,112600,2302293100,11150,11160,11160,11150,845
20241024,112500,2292864900,11160,11170,11180,11160,2443
20241024,112400,2265586720,11170,11170,11180,11170,1899
20241024,112300,2244374780,11180,11180,11180,11170,220
20241024,112200,2241915840,11170,11180,11180,11170,320
20241024,112100,2238341320,11170,11170,11180,11170,422
20241024,112000,2233626390,11170,11190,11190,11170,621
20241024,111900,2226683670,11180,11180,11180,11180,96
20241024,111800,2225610390,11180,11180,11180,11170,416
20241024,111700,2220963160,11180,11180,11180,11180,1016
20241024,111600,2209604280,11180,11180,11190,11180,1578
20241024,111500,2191962220,11190,11180,11190,11180,150
20241024,111400,2190284810,11180,11180,11190,11180,1037
20241024,111300,2178691130,11180,11200,11200,11180,374
20241024,111200,2174507350,11200,11200,11210,11190,828
20241024,111100,2165234060,11200,11210,11210,11200,242
20241024,111000,2162523650,11210,11210,11210,11200,214
20241024,110900,2160126480,11200,11190,11200,11180,269
20241024,110800,2157116800,11190,11190,11200,11190,183
20241024,110700,2155068810,11190,11190,11200,11190,497
20241024,110600,2149505360,11180,11180,11190,11180,409
20241024,110500,2144932160,11180,11190,11190,11180,695
20241024,110400,2137160350,11190,11180,11200,11180,767
20241024,110300,2128584380,11180,11180,11200,11180,942
20241024,110200,2118043610,11190,11230,11230,11180,6474
20241024,110100,2045480500,11220,11220,11230,11220,1941
20241024,110000,2023684720,11220,11230,11240,11220,322
20241024,105900,2020070360,11220,11240,11240,11220,1035
20241024,105800,2008447140,11230,11240,11240,11230,453
20241024,105700,2003359370,11240,11250,11250,11230,196
20241024,105600,2001157470,11250,11250,11250,11240,206
20241024,105500,1998841820,11260,11270,11280,11250,2163
20241024,105400,1974486210,11260,11270,11270,11260,461
20241024,105300,1969294020,11270,11240,11270,11240,67
20241024,105200,1968540500,11230,11260,11260,11230,761
20241024,105100,1959992890,11260,11230,11260,11220,1670
20241024,105000,1941197970,11230,11230,11230,11220,725
20241024,104900,1933057560,11220,11220,11240,11220,850
20241024,104800,1923513960,11210,11200,11230,11200,3212
20241024,104700,1887507650,11210,11230,11230,11210,2401
20241024,104600,1860577030,11230,11230,11230,11230,719
20241024,104500,1852502660,11230,11260,11260,11230,1774
20241024,104400,1832558100,11260,11290,11290,11260,1307
20241024,104300,1817811410,11290,11340,11350,11290,2439
20241024,104200,1790211040,11340,11340,11360,11340,744
20241024,104100,1781771210,11350,11380,11380,11350,652
20241024,104000,1774359110,11380,11400,11400,11370,1984
20241024,103900,1751746290,11400,11360,11400,11360,5563
20241024,103800,1688338730,11360,11300,11360,11300,4184
20241024,103700,1640920500,11300,11290,11300,11290,309
20241024,103600,1637431390,11290,11280,11290,11280,2258
20241024,103500,1611940360,11280,11290,11290,11270,417
20241024,103400,1607236560,11290,11250,11290,11250,953
20241024,103300,1596484240,11240,11230,11260,11220,2847
20241024,103200,1564434140,11240,11220,11250,11210,689
20241024,103100,1556705190,11220,11200,11220,11200,274
20241024,103000,1553635010,11200,11190,11200,11190,1154
20241024,102900,1540720020,11180,11190,11200,11180,380
20241024,102800,1536469900,11180,11190,11200,11180,203
20241024,102700,1534199830,11180,11160,11180,11160,241
20241024,102600,1531507970,11150,11150,11170,11150,222
20241024,102500,1529031320,11150,11160,11170,11150,1688
20241024,102400,1510201990,11160,11160,11160,11160,130
20241024,102300,1508751190,11160,11160,11170,11150,996
20241024,102200,1497640890,11160,11160,11170,11160,520
20241024,102100,1491836990,11160,11150,11160,11150,443
20241024,102000,1486894800,11150,11170,11170,11150,1677
20241024,101900,1468180280,11170,11190,11190,11170,493
20241024,101800,1462668650,11190,11160,11210,11160,82
20241024,101700,1461752430,11220,11160,11220,11160,761
20241024,101600,1453221980,11160,11180,11180,11160,1635
20241024,101500,1434950010,11160,11180,11180,11160,785
20241024,101400,1426180730,11180,11180,11180,11170,1305
20241024,101300,1411591310,11180,11200,11210,11180,3090
20241024,101200,1376991800,11200,11210,11210,11200,2523
20241024,101100,1348734180,11210,11210,11210,11210,1422
20241024,101000,1332793560,11200,11220,11220,11200,1004
20241024,100900,1321539670,11220,11220,11230,11220,566
20241024,100800,1315189140,11220,11220,11220,11220,800
20241024,100700,1306213140,11210,11220,11240,11210,214
20241024,100600,1303810790,11220,11210,11230,11200,662
20241024,100500,1296391170,11210,11210,11210,11200,511
20241024,100400,1290667650,11210,11200,11210,11200,397
20241024,100300,1286220230,11210,11210,11210,11200,849
20241024,100200,1276711350,11210,11210,11210,11200,518
20241024,100100,1270908000,11200,11240,11240,11200,745
20241024,100000,1262556890,11230,11250,11250,11220,4016
20241024,095900,1217442220,11250,11260,11270,11250,1707
20241024,095800,1198221120,11270,11270,11270,11260,109
20241024,095700,1196993340,11270,11280,11280,11270,217
20241024,095600,1194547550,11280,11260,11280,11260,485
20241024,095500,1189081740,11280,11260,11280,11260,305
20241024,095400,1185643380,11260,11270,11290,11260,1263
20241024,095300,1171409000,11280,11290,11290,11270,509
20241024,095200,1165666000,11290,11270,11300,11270,581
20241024,095100,1159105730,11270,11290,11300,11260,1095
20241024,095000,1146758500,11280,11290,11290,11280,539
20241024,094900,1140677170,11300,11290,11300,11290,1226
20241024,094800,1126832890,11300,11280,11300,11270,6797
20241024,094700,1050035900,11270,11260,11280,11260,585
20241024,094600,1043439000,11260,11260,11260,11250,731
20241024,094500,1035211740,11250,11260,11290,11240,1273
20241024,094400,1020858870,11260,11270,11290,11240,456
20241024,094300,1015719910,11270,11250,11270,11230,1168
20241024,094200,1002576690,11260,11270,11270,11230,476
20241024,094100,997230820,11270,11250,11270,11240,923
20241024,094000,986842810,11250,11190,11250,11190,602
20241024,093900,980087410,11190,11230,11230,11190,779
20241024,093800,971369580,11190,11210,11240,11190,749
20241024,093700,962978160,11200,11190,11200,11180,310
20241024,093600,959512020,11180,11180,11230,11180,3232
20241024,093500,923332370,11180,11160,11190,11160,62
20241024,093400,922639120,11160,11190,11190,11160,2570
20241024,093300,893955820,11200,11200,11200,11200,6
20241024,093200,893888620,11150,11130,11150,11120,1653
20241024,093100,875493340,11130,11140,11140,11130,2303
20241024,093000,849857370,11140,11170,11170,11140,3896
20241024,092900,806413080,11170,11180,11220,11160,1758
20241024,092800,786770460,11190,11180,11210,11180,1797
20241024,092700,766670800,11210,11210,11210,11170,185
20241024,092600,764599920,11210,11170,11210,11160,1124
20241024,092500,752038850,11170,11190,11190,11160,2558
20241024,092400,723459600,11190,11190,11200,11190,1012
20241024,092300,712135000,11190,11230,11230,11190,75
20241024,092200,711293750,11220,11230,11240,11220,392
20241024,092100,706892230,11230,11230,11230,11200,596
20241024,092000,700214160,11180,11200,11200,11170,3274
20241024,091900,663609120,11200,11190,11240,11170,1680
20241024,091800,644772530,11190,11210,11210,11180,3726
20241024,091700,603054700,11210,11240,11240,11210,1224
20241024,091600,589315260,11250,11250,11260,11220,878
20241024,091500,579439480,11260,11230,11260,11220,815
20241024,091400,570279160,11240,11200,11240,11200,1144
20241024,091300,557452050,11200,11140,11200,11140,1751
20241024,091200,537875320,11150,11180,11180,11130,2624
20241024,091100,508656390,11180,11110,11200,11110,4103
20241024,091000,462928020,11110,11180,11180,11110,5803
20241024,090900,398385130,11180,11230,11230,11180,966
20241024,090800,387566280,11230,11240,11250,11230,1316
20241024,090700,372781660,11240,11270,11270,11230,673
20241024,090600,365209810,11270,11230,11270,11210,2800
20241024,090500,333777780,11230,11230,11270,11230,3225
20241024,090400,297531280,11290,11230,11290,11210,999
20241024,090300,286305630,11280,11160,11290,11130,3217
20241024,090200,250234530,11120,11230,11230,11100,6050
20241024,090100,182839290,11200,11250,11330,11200,3439
20241024,090000,144165510,11250,11290,11340,11250,12606