KissMeData/413640/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213300,201993570,7510,7510,7510,7510,199
20241024,213200,201993570,7510,7510,7510,7510,0
20241024,213100,201993570,7510,7510,7510,7510,0
20241024,213000,201993570,7510,7510,7510,7510,0
20241024,212900,201993570,7510,7510,7510,7510,0
20241024,212800,201993570,7510,7510,7510,7510,0
20241024,212700,201993570,7510,7510,7510,7510,0
20241024,212600,201993570,7510,7510,7510,7510,0
20241024,212500,201993570,7510,7510,7510,7510,0
20241024,212400,201993570,7510,7510,7510,7510,0
20241024,212300,201993570,7510,7510,7510,7510,0
20241024,212200,201993570,7510,7510,7510,7510,0
20241024,212100,201993570,7510,7510,7510,7510,0
20241024,212000,201993570,7510,7510,7510,7510,0
20241024,211900,201993570,7510,7510,7510,7510,0
20241024,211800,201993570,7510,7510,7510,7510,0
20241024,211700,201993570,7510,7510,7510,7510,0
20241024,211600,201993570,7510,7510,7510,7510,0
20241024,211500,201993570,7510,7510,7510,7510,0
20241024,211400,201993570,7510,7510,7510,7510,0
20241024,211300,201993570,7510,7510,7510,7510,0
20241024,211200,201993570,7510,7510,7510,7510,0
20241024,211100,201993570,7510,7510,7510,7510,0
20241024,211000,201993570,7510,7510,7510,7510,0
20241024,210900,201993570,7510,7510,7510,7510,0
20241024,210800,201993570,7510,7510,7510,7510,0
20241024,210700,201993570,7510,7510,7510,7510,0
20241024,210600,201993570,7510,7510,7510,7510,0
20241024,210500,201993570,7510,7510,7510,7510,0
20241024,210400,201993570,7510,7510,7510,7510,0
20241024,210300,201993570,7510,7510,7510,7510,199
20241024,210200,201993570,7510,7510,7510,7510,0
20241024,210100,201993570,7510,7510,7510,7510,0
20241024,210000,201993570,7510,7510,7510,7510,0
20241024,205900,201993570,7510,7510,7510,7510,0
20241024,205800,201993570,7510,7510,7510,7510,0
20241024,205700,201993570,7510,7510,7510,7510,0
20241024,205600,201993570,7510,7510,7510,7510,0
20241024,205500,201993570,7510,7510,7510,7510,0
20241024,205400,201993570,7510,7510,7510,7510,0
20241024,205300,201993570,7510,7510,7510,7510,0
20241024,205200,201993570,7510,7510,7510,7510,0
20241024,205100,201993570,7510,7510,7510,7510,0
20241024,205000,201993570,7510,7510,7510,7510,0
20241024,204900,201993570,7510,7510,7510,7510,0
20241024,204800,201993570,7510,7510,7510,7510,0
20241024,204700,201993570,7510,7510,7510,7510,0
20241024,204600,201993570,7510,7510,7510,7510,0
20241024,204500,201993570,7510,7510,7510,7510,0
20241024,204400,201993570,7510,7510,7510,7510,0
20241024,204300,201993570,7510,7510,7510,7510,0
20241024,204200,201993570,7510,7510,7510,7510,0
20241024,204100,201993570,7510,7510,7510,7510,0
20241024,204000,201993570,7510,7510,7510,7510,0
20241024,203900,201993570,7510,7510,7510,7510,0
20241024,203800,201993570,7510,7510,7510,7510,0
20241024,203700,201993570,7510,7510,7510,7510,0
20241024,203600,201993570,7510,7510,7510,7510,0
20241024,203500,201993570,7510,7510,7510,7510,0
20241024,203400,201993570,7510,7510,7510,7510,0
20241024,203300,201993570,7510,7510,7510,7510,199
20241024,203200,201993570,7510,7510,7510,7510,0
20241024,203100,201993570,7510,7510,7510,7510,0
20241024,203000,201993570,7510,7510,7510,7510,0
20241024,202900,201993570,7510,7510,7510,7510,0
20241024,202800,201993570,7510,7510,7510,7510,0
20241024,202700,201993570,7510,7510,7510,7510,0
20241024,202600,201993570,7510,7510,7510,7510,0
20241024,202500,201993570,7510,7510,7510,7510,0
20241024,202400,201993570,7510,7510,7510,7510,0
20241024,202300,201993570,7510,7510,7510,7510,0
20241024,202200,201993570,7510,7510,7510,7510,0
20241024,202100,201993570,7510,7510,7510,7510,0
20241024,202000,201993570,7510,7510,7510,7510,0
20241024,201900,201993570,7510,7510,7510,7510,0
20241024,201800,201993570,7510,7510,7510,7510,0
20241024,201700,201993570,7510,7510,7510,7510,0
20241024,201600,201993570,7510,7510,7510,7510,0
20241024,201500,201993570,7510,7510,7510,7510,0
20241024,201400,201993570,7510,7510,7510,7510,0
20241024,201300,201993570,7510,7510,7510,7510,0
20241024,201200,201993570,7510,7510,7510,7510,0
20241024,201100,201993570,7510,7510,7510,7510,0
20241024,201000,201993570,7510,7510,7510,7510,0
20241024,200900,201993570,7510,7510,7510,7510,0
20241024,200800,201993570,7510,7510,7510,7510,0
20241024,200700,201993570,7510,7510,7510,7510,0
20241024,200600,201993570,7510,7510,7510,7510,0
20241024,200500,201993570,7510,7510,7510,7510,0
20241024,200400,201993570,7510,7510,7510,7510,0
20241024,200300,201993570,7510,7510,7510,7510,199
20241024,200200,201993570,7510,7510,7510,7510,0
20241024,200100,201993570,7510,7510,7510,7510,0
20241024,200000,201993570,7510,7510,7510,7510,0
20241024,195900,201993570,7510,7510,7510,7510,0
20241024,195800,201993570,7510,7510,7510,7510,0
20241024,195700,201993570,7510,7510,7510,7510,0
20241024,195600,201993570,7510,7510,7510,7510,0
20241024,195500,201993570,7510,7510,7510,7510,0
20241024,195400,201993570,7510,7510,7510,7510,0
20241024,195300,201993570,7510,7510,7510,7510,0
20241024,195200,201993570,7510,7510,7510,7510,0
20241024,195100,201993570,7510,7510,7510,7510,0
20241024,195000,201993570,7510,7510,7510,7510,0
20241024,194900,201993570,7510,7510,7510,7510,0
20241024,194800,201993570,7510,7510,7510,7510,0
20241024,194700,201993570,7510,7510,7510,7510,0
20241024,194600,201993570,7510,7510,7510,7510,0
20241024,194500,201993570,7510,7510,7510,7510,0
20241024,194400,201993570,7510,7510,7510,7510,0
20241024,194300,201993570,7510,7510,7510,7510,0
20241024,194200,201993570,7510,7510,7510,7510,0
20241024,194100,201993570,7510,7510,7510,7510,0
20241024,194000,201993570,7510,7510,7510,7510,0
20241024,193900,201993570,7510,7510,7510,7510,0
20241024,193800,201993570,7510,7510,7510,7510,0
20241024,193700,201993570,7510,7510,7510,7510,0
20241024,193600,201993570,7510,7510,7510,7510,0
20241024,193500,201993570,7510,7510,7510,7510,0
20241024,193400,201993570,7510,7510,7510,7510,0
20241024,193300,201993570,7510,7510,7510,7510,199
20241024,193200,201993570,7510,7510,7510,7510,0
20241024,193100,201993570,7510,7510,7510,7510,0
20241024,193000,201993570,7510,7510,7510,7510,0
20241024,192900,201993570,7510,7510,7510,7510,0
20241024,192800,201993570,7510,7510,7510,7510,0
20241024,192700,201993570,7510,7510,7510,7510,0
20241024,192600,201993570,7510,7510,7510,7510,0
20241024,192500,201993570,7510,7510,7510,7510,0
20241024,192400,201993570,7510,7510,7510,7510,0
20241024,192300,201993570,7510,7510,7510,7510,0
20241024,192200,201993570,7510,7510,7510,7510,0
20241024,192100,201993570,7510,7510,7510,7510,0
20241024,192000,201993570,7510,7510,7510,7510,0
20241024,191900,201993570,7510,7510,7510,7510,0
20241024,191800,201993570,7510,7510,7510,7510,0
20241024,191700,201993570,7510,7510,7510,7510,0
20241024,191600,201993570,7510,7510,7510,7510,0
20241024,191500,201993570,7510,7510,7510,7510,0
20241024,191400,201993570,7510,7510,7510,7510,0
20241024,191300,201993570,7510,7510,7510,7510,0
20241024,191200,201993570,7510,7510,7510,7510,0
20241024,191100,201993570,7510,7510,7510,7510,0
20241024,191000,201993570,7510,7510,7510,7510,0
20241024,190900,201993570,7510,7510,7510,7510,0
20241024,190800,201993570,7510,7510,7510,7510,0
20241024,190700,201993570,7510,7510,7510,7510,0
20241024,190600,201993570,7510,7510,7510,7510,0
20241024,190500,201993570,7510,7510,7510,7510,0
20241024,190400,201993570,7510,7510,7510,7510,0
20241024,190300,201993570,7510,7510,7510,7510,199
20241024,190200,201993570,7510,7510,7510,7510,0
20241024,190100,201993570,7510,7510,7510,7510,0
20241024,190000,201993570,7510,7510,7510,7510,0
20241024,185900,201993570,7510,7510,7510,7510,0
20241024,185800,201993570,7510,7510,7510,7510,0
20241024,185700,201993570,7510,7510,7510,7510,0
20241024,185600,201993570,7510,7510,7510,7510,0
20241024,185500,201993570,7510,7510,7510,7510,0
20241024,185400,201993570,7510,7510,7510,7510,0
20241024,185300,201993570,7510,7510,7510,7510,0
20241024,185200,201993570,7510,7510,7510,7510,0
20241024,185100,201993570,7510,7510,7510,7510,0
20241024,185000,201993570,7510,7510,7510,7510,0
20241024,184900,201993570,7510,7510,7510,7510,0
20241024,184800,201993570,7510,7510,7510,7510,0
20241024,184700,201993570,7510,7510,7510,7510,0
20241024,184600,201993570,7510,7510,7510,7510,0
20241024,184500,201993570,7510,7510,7510,7510,0
20241024,184400,201993570,7510,7510,7510,7510,0
20241024,184300,201993570,7510,7510,7510,7510,0
20241024,184200,201993570,7510,7510,7510,7510,0
20241024,184100,201993570,7510,7510,7510,7510,0
20241024,184000,201993570,7510,7510,7510,7510,0
20241024,183900,201993570,7510,7510,7510,7510,0
20241024,183800,201993570,7510,7510,7510,7510,0
20241024,183700,201993570,7510,7510,7510,7510,0
20241024,183600,201993570,7510,7510,7510,7510,0
20241024,183500,201993570,7510,7510,7510,7510,0
20241024,183400,201993570,7510,7510,7510,7510,0
20241024,183300,201993570,7510,7510,7510,7510,199
20241024,183200,201993570,7510,7510,7510,7510,0
20241024,183100,201993570,7510,7510,7510,7510,0
20241024,183000,201993570,7510,7510,7510,7510,0
20241024,182900,201993570,7510,7510,7510,7510,0
20241024,182800,201993570,7510,7510,7510,7510,0
20241024,182700,201993570,7510,7510,7510,7510,0
20241024,182600,201993570,7510,7510,7510,7510,0
20241024,182500,201993570,7510,7510,7510,7510,0
20241024,182400,201993570,7510,7510,7510,7510,0
20241024,182300,201993570,7510,7510,7510,7510,0
20241024,182200,201993570,7510,7510,7510,7510,0
20241024,182100,201993570,7510,7510,7510,7510,0
20241024,182000,201993570,7510,7510,7510,7510,0
20241024,181900,201993570,7510,7510,7510,7510,0
20241024,181800,201993570,7510,7510,7510,7510,0
20241024,181700,201993570,7510,7510,7510,7510,0
20241024,181600,201993570,7510,7510,7510,7510,0
20241024,181500,201993570,7510,7510,7510,7510,0
20241024,181400,201993570,7510,7510,7510,7510,0
20241024,181300,201993570,7510,7510,7510,7510,0
20241024,181200,201993570,7510,7510,7510,7510,0
20241024,181100,201993570,7510,7510,7510,7510,0
20241024,181000,201993570,7510,7510,7510,7510,0
20241024,180900,201993570,7510,7510,7510,7510,0
20241024,180800,201993570,7510,7510,7510,7510,0
20241024,180700,201993570,7510,7510,7510,7510,0
20241024,180600,201993570,7510,7510,7510,7510,0
20241024,180500,201993570,7510,7510,7510,7510,0
20241024,180400,201993570,7510,7510,7510,7510,0
20241024,180300,201993570,7510,7510,7510,7510,199
20241024,180200,201993570,7510,7510,7510,7510,0
20241024,180100,201993570,7510,7510,7510,7510,0
20241024,180000,201993570,7510,7510,7510,7510,0
20241024,175900,201993570,7510,7510,7510,7510,0
20241024,175800,201993570,7510,7510,7510,7510,0
20241024,175700,201993570,7510,7510,7510,7510,0
20241024,175600,201993570,7510,7510,7510,7510,0
20241024,175500,201993570,7510,7510,7510,7510,0
20241024,175400,201993570,7510,7510,7510,7510,0
20241024,175300,201993570,7510,7510,7510,7510,0
20241024,175200,201993570,7510,7510,7510,7510,0
20241024,175100,201993570,7510,7510,7510,7510,0
20241024,175000,201993570,7510,7510,7510,7510,0
20241024,174900,201993570,7510,7510,7510,7510,0
20241024,174800,201993570,7510,7510,7510,7510,0
20241024,174700,201993570,7510,7510,7510,7510,0
20241024,174600,201993570,7510,7510,7510,7510,0
20241024,174500,201993570,7510,7510,7510,7510,0
20241024,174400,201993570,7510,7510,7510,7510,0
20241024,174300,201993570,7510,7510,7510,7510,0
20241024,174200,201993570,7510,7510,7510,7510,0
20241024,174100,201993570,7510,7510,7510,7510,0
20241024,174000,201993570,7510,7510,7510,7510,0
20241024,173900,201993570,7510,7510,7510,7510,0
20241024,173800,201993570,7510,7510,7510,7510,0
20241024,173700,201993570,7510,7510,7510,7510,0
20241024,173600,201993570,7510,7510,7510,7510,0
20241024,173500,201993570,7510,7510,7510,7510,0
20241024,173400,201993570,7510,7510,7510,7510,0
20241024,173300,201993570,7510,7510,7510,7510,199
20241024,173200,201993570,7510,7510,7510,7510,0
20241024,173100,201993570,7510,7510,7510,7510,0
20241024,173000,201993570,7510,7510,7510,7510,0
20241024,172900,201993570,7510,7510,7510,7510,0
20241024,172800,201993570,7510,7510,7510,7510,0
20241024,172700,201993570,7510,7510,7510,7510,0
20241024,172600,201993570,7510,7510,7510,7510,0
20241024,172500,201993570,7510,7510,7510,7510,0
20241024,172400,201993570,7510,7510,7510,7510,0
20241024,172300,201993570,7510,7510,7510,7510,0
20241024,172200,201993570,7510,7510,7510,7510,0
20241024,172100,201993570,7510,7510,7510,7510,0
20241024,172000,201993570,7510,7510,7510,7510,0
20241024,171900,201993570,7510,7510,7510,7510,0
20241024,171800,201993570,7510,7510,7510,7510,0
20241024,171700,201993570,7510,7510,7510,7510,0
20241024,171600,201993570,7510,7510,7510,7510,0
20241024,171500,201993570,7510,7510,7510,7510,0
20241024,171400,201993570,7510,7510,7510,7510,0
20241024,171300,201993570,7510,7510,7510,7510,0
20241024,171200,201993570,7510,7510,7510,7510,0
20241024,171100,201993570,7510,7510,7510,7510,0
20241024,171000,201993570,7510,7510,7510,7510,0
20241024,170900,201993570,7510,7510,7510,7510,0
20241024,170800,201993570,7510,7510,7510,7510,0
20241024,170700,201993570,7510,7510,7510,7510,0
20241024,170600,201993570,7510,7510,7510,7510,0
20241024,170500,201993570,7510,7510,7510,7510,0
20241024,170400,201993570,7510,7510,7510,7510,0
20241024,170300,201993570,7510,7510,7510,7510,199
20241024,170200,201993570,7510,7510,7510,7510,0
20241024,170100,201993570,7510,7510,7510,7510,0
20241024,170000,201993570,7510,7510,7510,7510,0
20241024,165900,201993570,7510,7510,7510,7510,0
20241024,165800,201993570,7510,7510,7510,7510,0
20241024,165700,201993570,7510,7510,7510,7510,0
20241024,165600,201993570,7510,7510,7510,7510,0
20241024,165500,201993570,7510,7510,7510,7510,0
20241024,165400,201993570,7510,7510,7510,7510,0
20241024,165300,201993570,7510,7510,7510,7510,0
20241024,165200,201993570,7510,7510,7510,7510,0
20241024,165100,201993570,7510,7510,7510,7510,0
20241024,165000,201993570,7510,7510,7510,7510,0
20241024,164900,201993570,7510,7510,7510,7510,0
20241024,164800,201993570,7510,7510,7510,7510,0
20241024,164700,201993570,7510,7510,7510,7510,0
20241024,164600,201993570,7510,7510,7510,7510,0
20241024,164500,201993570,7510,7510,7510,7510,0
20241024,164400,201993570,7510,7510,7510,7510,0
20241024,164300,201993570,7510,7510,7510,7510,0
20241024,164200,201993570,7510,7510,7510,7510,0
20241024,164100,201993570,7510,7510,7510,7510,0
20241024,164000,201993570,7510,7510,7510,7510,0
20241024,163900,201993570,7510,7510,7510,7510,0
20241024,163800,201993570,7510,7510,7510,7510,0
20241024,163700,201993570,7510,7510,7510,7510,0
20241024,163600,201993570,7510,7510,7510,7510,0
20241024,163500,201993570,7510,7510,7510,7510,0
20241024,163400,201993570,7510,7510,7510,7510,0
20241024,163300,201993570,7510,7510,7510,7510,199
20241024,163200,201993570,7510,7510,7510,7510,0
20241024,163100,201993570,7510,7510,7510,7510,0
20241024,163000,201993570,7510,7510,7510,7510,0
20241024,162900,201993570,7510,7510,7510,7510,0
20241024,162800,201993570,7510,7510,7510,7510,0
20241024,162700,201993570,7510,7510,7510,7510,0
20241024,162600,201993570,7510,7510,7510,7510,0
20241024,162500,201993570,7510,7510,7510,7510,0
20241024,162400,201993570,7510,7510,7510,7510,0
20241024,162300,201993570,7510,7510,7510,7510,0
20241024,162200,201993570,7510,7510,7510,7510,0
20241024,162100,201993570,7510,7510,7510,7510,0
20241024,162000,201993570,7510,7510,7510,7510,0
20241024,161900,201993570,7510,7510,7510,7510,0
20241024,161800,201993570,7510,7510,7510,7510,0
20241024,161700,201993570,7510,7510,7510,7510,0
20241024,161600,201993570,7510,7510,7510,7510,0
20241024,161500,201993570,7510,7510,7510,7510,0
20241024,161400,201993570,7510,7510,7510,7510,0
20241024,161300,201993570,7510,7510,7510,7510,0
20241024,161200,201993570,7510,7510,7510,7510,0
20241024,161100,201993570,7510,7510,7510,7510,0
20241024,161000,201993570,7510,7510,7510,7510,0
20241024,160900,201993570,7510,7510,7510,7510,0
20241024,160800,201993570,7510,7510,7510,7510,0
20241024,160700,201993570,7510,7510,7510,7510,0
20241024,160600,201993570,7510,7510,7510,7510,0
20241024,160500,201993570,7510,7510,7510,7510,0
20241024,160400,201993570,7510,7510,7510,7510,0
20241024,160300,201993570,7510,7510,7510,7510,199
20241024,160200,201993570,7510,7510,7510,7510,0
20241024,160100,201993570,7510,7510,7510,7510,0
20241024,160000,201993570,7510,7510,7510,7510,0
20241024,155900,201993570,7510,7510,7510,7510,0
20241024,155800,201993570,7510,7510,7510,7510,0
20241024,155700,201993570,7510,7510,7510,7510,0
20241024,155600,201993570,7510,7510,7510,7510,0
20241024,155500,201993570,7510,7510,7510,7510,0
20241024,155400,201993570,7510,7510,7510,7510,0
20241024,155300,201993570,7510,7510,7510,7510,0
20241024,155200,201993570,7510,7510,7510,7510,0
20241024,155100,201993570,7510,7510,7510,7510,0
20241024,155000,201993570,7510,7510,7510,7510,0
20241024,154900,201993570,7510,7510,7510,7510,0
20241024,154800,201993570,7510,7510,7510,7510,0
20241024,154700,201993570,7510,7510,7510,7510,0
20241024,154600,201993570,7510,7510,7510,7510,0
20241024,154500,201993570,7510,7510,7510,7510,0
20241024,154400,201993570,7510,7510,7510,7510,0
20241024,154300,201993570,7510,7510,7510,7510,0
20241024,154200,201993570,7510,7510,7510,7510,0
20241024,154100,201993570,7510,7510,7510,7510,0
20241024,154000,201993570,7510,7510,7510,7510,0
20241024,153900,201993570,7510,7510,7510,7510,0
20241024,153800,201993570,7510,7510,7510,7510,0
20241024,153700,201993570,7510,7510,7510,7510,0
20241024,153600,201993570,7510,7510,7510,7510,0
20241024,153500,201993570,7510,7510,7510,7510,0
20241024,153400,201993570,7510,7510,7510,7510,0
20241024,153300,201993570,7510,7510,7510,7510,199
20241024,153200,201993570,7510,7510,7510,7510,0
20241024,153100,201993570,7510,7510,7510,7510,0
20241024,153000,201993570,7510,7510,7510,7510,199
20241024,152900,200499080,7510,7510,7510,7510,0
20241024,152800,200499080,7510,7510,7510,7510,0
20241024,152700,200499080,7510,7510,7510,7510,0
20241024,152600,200499080,7510,7510,7510,7510,0
20241024,152500,200499080,7510,7510,7510,7510,0
20241024,152400,200499080,7510,7510,7510,7510,0
20241024,152300,200499080,7510,7510,7510,7510,0
20241024,152200,200499080,7510,7510,7510,7510,0
20241024,152100,200499080,7510,7510,7510,7510,0
20241024,152000,200499080,7510,7510,7510,7510,0
20241024,151900,200499080,7510,7510,7510,7510,3
20241024,151800,200476550,7500,7500,7500,7500,0
20241024,151700,200476550,7500,7510,7510,7490,9
20241024,151600,200409050,7490,7500,7500,7490,82
20241024,151500,199794830,7510,7490,7510,7490,178
20241024,151400,198460740,7490,7500,7500,7490,44
20241024,151300,198131150,7500,7500,7500,7500,36
20241024,151200,197861150,7500,7500,7500,7500,1435
20241024,151100,187098650,7500,7500,7500,7500,42
20241024,151000,186783650,7500,7500,7500,7500,108
20241024,150900,185973650,7500,7500,7500,7500,64
20241024,150800,185493650,7510,7510,7510,7510,304
20241024,150700,183210610,7520,7520,7520,7520,1
20241024,150600,183203090,7510,7510,7510,7510,68
20241024,150500,182692410,7510,7510,7510,7510,0
20241024,150400,182692410,7510,7510,7510,7510,75
20241024,150300,182129160,7520,7520,7520,7520,0
20241024,150200,182129160,7520,7520,7520,7520,0
20241024,150100,182129160,7520,7520,7520,7520,6
20241024,150000,182084040,7520,7520,7520,7520,0
20241024,145900,182084040,7520,7520,7520,7520,0
20241024,145800,182084040,7520,7510,7520,7510,48
20241024,145700,181723380,7510,7510,7510,7510,0
20241024,145600,181723380,7510,7510,7510,7510,0
20241024,145500,181723380,7510,7520,7520,7510,22
20241024,145400,181558140,7510,7510,7510,7510,0
20241024,145300,181558140,7510,7510,7510,7510,20
20241024,145200,181407940,7510,7510,7510,7510,0
20241024,145100,181407940,7510,7510,7510,7510,0
20241024,145000,181407940,7510,7510,7510,7510,136
20241024,144900,180386580,7520,7520,7520,7520,0
20241024,144800,180386580,7520,7510,7520,7510,65
20241024,144700,179898190,7520,7520,7520,7520,166
20241024,144600,178649870,7540,7520,7540,7520,44
20241024,144500,178318880,7520,7520,7520,7520,0
20241024,144400,178318880,7520,7520,7520,7520,0
20241024,144300,178318880,7520,7520,7520,7520,0
20241024,144200,178318880,7520,7510,7520,7510,39
20241024,144100,178025800,7510,7510,7510,7510,0
20241024,144000,178025800,7510,7510,7510,7510,0
20241024,143900,178025800,7510,7520,7520,7510,57
20241024,143800,177597710,7530,7520,7530,7520,80
20241024,143700,176996090,7510,7510,7510,7510,0
20241024,143600,176996090,7510,7510,7510,7510,120
20241024,143500,176094890,7520,7520,7520,7510,102
20241024,143400,175328850,7510,7520,7520,7510,101
20241024,143300,174570330,7510,7520,7520,7510,21
20241024,143200,174412610,7510,7510,7510,7510,0
20241024,143100,174412610,7510,7510,7510,7510,20
20241024,143000,174262410,7520,7520,7520,7520,0
20241024,142900,174262410,7520,7520,7520,7520,1
20241024,142800,174254890,7510,7530,7530,7510,364
20241024,142700,171519280,7530,7530,7530,7530,0
20241024,142600,171519280,7530,7530,7530,7530,1
20241024,142500,171511750,7520,7510,7520,7510,23
20241024,142400,171338800,7520,7520,7520,7520,1
20241024,142300,171331280,7510,7510,7510,7510,30
20241024,142200,171105980,7510,7520,7520,7510,38
20241024,142100,170820570,7520,7510,7520,7510,62
20241024,142000,170354830,7520,7510,7520,7510,21
20241024,141900,170197110,7520,7520,7520,7520,3
20241024,141800,170174550,7510,7520,7520,7510,2
20241024,141700,170159520,7510,7510,7520,7510,36
20241024,141600,169889150,7520,7510,7520,7510,21
20241024,141500,169731430,7520,7520,7520,7520,0
20241024,141400,169731430,7520,7520,7520,7520,1
20241024,141300,169723910,7510,7510,7510,7510,19
20241024,141200,169581220,7510,7510,7510,7510,1
20241024,141100,169573710,7500,7510,7510,7500,4
20241024,141000,169543680,7510,7500,7510,7500,39
20241024,140900,169251150,7500,7500,7500,7500,0
20241024,140800,169251150,7500,7500,7500,7500,148
20241024,140700,168141150,7500,7530,7530,7500,1490
20241024,140600,156946880,7530,7530,7530,7530,43
20241024,140500,156623090,7530,7530,7530,7530,0
20241024,140400,156623090,7530,7530,7530,7530,0
20241024,140300,156623090,7530,7530,7530,7530,20
20241024,140200,156472490,7530,7530,7530,7530,0
20241024,140100,156472490,7530,7530,7530,7530,0
20241024,140000,156472490,7530,7530,7530,7530,0
20241024,135900,156472490,7530,7530,7530,7530,0
20241024,135800,156472490,7530,7540,7540,7530,139
20241024,135700,155425270,7540,7540,7540,7540,0
20241024,135600,155425270,7540,7540,7540,7540,5
20241024,135500,155387570,7530,7530,7530,7530,20
20241024,135400,155236970,7530,7530,7530,7530,0
20241024,135300,155236970,7530,7530,7530,7530,0
20241024,135200,155236970,7530,7530,7530,7530,20
20241024,135100,155086370,7530,7530,7530,7530,0
20241024,135000,155086370,7530,7530,7530,7530,20
20241024,134900,154935770,7540,7540,7540,7540,1
20241024,134800,154928230,7580,7580,7580,7580,0
20241024,134700,154928230,7580,7580,7580,7580,0
20241024,134600,154928230,7580,7580,7580,7580,0
20241024,134500,154928230,7580,7580,7580,7580,0
20241024,134400,154928230,7580,7580,7580,7580,0
20241024,134300,154928230,7580,7580,7580,7580,0
20241024,134200,154928230,7580,7580,7580,7580,0
20241024,134100,154928230,7580,7580,7580,7580,0
20241024,134000,154928230,7580,7580,7580,7580,0
20241024,133900,154928230,7580,7530,7580,7530,73
20241024,133800,154377330,7530,7530,7530,7530,98
20241024,133700,153639390,7540,7540,7540,7540,0
20241024,133600,153639390,7540,7530,7540,7530,53
20241024,133500,153240280,7530,7530,7530,7530,59
20241024,133400,152796010,7530,7540,7550,7530,112
20241024,133300,151952510,7600,7600,7600,7600,0
20241024,133200,151952510,7600,7550,7600,7550,100
20241024,133100,151194900,7540,7530,7540,7530,30
20241024,133000,150968900,7530,7530,7530,7530,0
20241024,132900,150968900,7530,7530,7530,7530,0
20241024,132800,150968900,7530,7530,7530,7530,20
20241024,132700,150818300,7540,7540,7540,7540,0
20241024,132600,150818300,7540,7540,7540,7540,0
20241024,132500,150818300,7540,7540,7540,7530,30
20241024,132400,150592300,7540,7540,7540,7540,0
20241024,132300,150592300,7540,7540,7540,7540,0
20241024,132200,150592300,7540,7540,7540,7540,0
20241024,132100,150592300,7540,7540,7540,7540,0
20241024,132000,150592300,7540,7540,7540,7540,21
20241024,131900,150433960,7550,7550,7550,7550,1
20241024,131800,150426410,7550,7550,7550,7550,14
20241024,131700,150320710,7540,7540,7540,7540,20
20241024,131600,150169910,7540,7540,7540,7540,0
20241024,131500,150169910,7540,7540,7540,7540,1
20241024,131400,150162370,7550,7540,7550,7540,21
20241024,131300,150004020,7550,7550,7550,7550,1
20241024,131200,149996470,7540,7540,7540,7540,0
20241024,131100,149996470,7540,7540,7540,7540,20
20241024,131000,149845670,7550,7550,7550,7550,2
20241024,130900,149830570,7540,7540,7540,7540,20
20241024,130800,149679770,7540,7540,7540,7540,0
20241024,130700,149679770,7540,7540,7540,7540,157
20241024,130600,148495990,7540,7540,7540,7540,15
20241024,130500,148382890,7540,7540,7540,7540,0
20241024,130400,148382890,7540,7540,7540,7540,20
20241024,130300,148232090,7540,7540,7540,7540,0
20241024,130200,148232090,7540,7540,7540,7540,0
20241024,130100,148232090,7540,7540,7540,7540,1
20241024,130000,148224550,7530,7540,7540,7530,33
20241024,125900,147975770,7540,7540,7540,7540,371
20241024,125800,145178430,7540,7530,7540,7530,95
20241024,125700,144462330,7530,7530,7530,7530,0
20241024,125600,144462330,7530,7530,7530,7530,45
20241024,125500,144123480,7530,7540,7540,7530,40
20241024,125400,143822080,7540,7540,7540,7540,0
20241024,125300,143822080,7540,7530,7540,7530,40
20241024,125200,143520580,7530,7530,7530,7530,20
20241024,125100,143369980,7530,7530,7530,7530,20
20241024,125000,143219380,7530,7530,7530,7530,0
20241024,124900,143219380,7530,7530,7530,7530,0
20241024,124800,143219380,7530,7540,7540,7530,141
20241024,124700,142157610,7540,7540,7540,7540,50
20241024,124600,141780610,7540,7550,7550,7540,347
20241024,124500,139162020,7560,7570,7570,7560,2402
20241024,124400,121002230,7570,7570,7570,7570,20
20241024,124300,120850830,7570,7570,7570,7570,20
20241024,124200,120699430,7570,7570,7570,7570,2
20241024,124100,120684290,7570,7570,7570,7570,20
20241024,124000,120532890,7570,7570,7570,7570,0
20241024,123900,120532890,7570,7570,7570,7570,114
20241024,123800,119669910,7570,7570,7570,7570,0
20241024,123700,119669910,7570,7570,7570,7570,0
20241024,123600,119669910,7570,7570,7570,7570,20
20241024,123500,119518510,7570,7570,7570,7570,0
20241024,123400,119518510,7570,7570,7570,7570,100
20241024,123300,118761510,7570,7570,7570,7570,20
20241024,123200,118610110,7580,7580,7580,7580,0
20241024,123100,118610110,7580,7580,7580,7580,0
20241024,123000,118610110,7580,7580,7580,7580,0
20241024,122900,118610110,7580,7580,7580,7580,0
20241024,122800,118610110,7580,7580,7580,7570,41
20241024,122700,118299340,7570,7570,7570,7570,0
20241024,122600,118299340,7570,7570,7570,7570,0
20241024,122500,118299340,7570,7570,7570,7570,506
20241024,122400,114468920,7580,7580,7580,7580,0
20241024,122300,114468920,7580,7580,7580,7580,0
20241024,122200,114468920,7580,7580,7580,7580,24
20241024,122100,114287000,7590,7590,7590,7590,0
20241024,122000,114287000,7590,7580,7590,7580,21
20241024,121900,114127810,7580,7580,7580,7580,0
20241024,121800,114127810,7580,7580,7580,7580,0
20241024,121700,114127810,7580,7580,7580,7580,3
20241024,121600,114105070,7640,7640,7640,7640,0
20241024,121500,114105070,7640,7640,7640,7640,0
20241024,121400,114105070,7640,7640,7640,7640,0
20241024,121300,114105070,7640,7640,7640,7640,0
20241024,121200,114105070,7640,7640,7640,7640,0
20241024,121100,114105070,7640,7640,7640,7640,0
20241024,121000,114105070,7640,7640,7640,7640,0
20241024,120900,114105070,7640,7580,7640,7580,130
20241024,120800,113114540,7590,7590,7590,7590,1
20241024,120700,113106950,7570,7570,7570,7570,20
20241024,120600,112955550,7560,7570,7570,7560,37
20241024,120500,112675660,7570,7570,7570,7570,10
20241024,120400,112599960,7570,7570,7570,7570,0
20241024,120300,112599960,7570,7570,7570,7570,11
20241024,120200,112516690,7570,7570,7570,7570,6
20241024,120100,112471270,7570,7570,7570,7570,2
20241024,120000,112456130,7570,7590,7590,7570,61
20241024,115900,111994060,7610,7610,7610,7610,1
20241024,115800,111986450,7580,7600,7600,7580,186
20241024,115700,110574140,7600,7610,7610,7600,2500
20241024,115600,91572230,7620,7620,7620,7620,0
20241024,115500,91572230,7620,7620,7620,7620,0
20241024,115400,91572230,7620,7620,7620,7620,100
20241024,115300,90810230,7600,7600,7600,7600,0
20241024,115200,90810230,7600,7600,7600,7600,0
20241024,115100,90810230,7600,7600,7600,7600,0
20241024,115000,90810230,7600,7600,7600,7600,0
20241024,114900,90810230,7600,7640,7640,7600,1666
20241024,114800,78123470,7650,7650,7650,7650,1
20241024,114700,78115820,7650,7650,7650,7650,0
20241024,114600,78115820,7650,7650,7650,7650,176
20241024,114500,76769420,7660,7660,7660,7660,0
20241024,114400,76769420,7660,7660,7660,7660,1
20241024,114300,76761760,7670,7670,7670,7670,1
20241024,114200,76754090,7650,7650,7650,7650,2
20241024,114100,76738790,7650,7650,7650,7650,222
20241024,114000,75040490,7640,7640,7640,7640,0
20241024,113900,75040490,7640,7640,7640,7640,20
20241024,113800,74887690,7640,7640,7640,7640,0
20241024,113700,74887690,7640,7640,7640,7640,0
20241024,113600,74887690,7640,7640,7640,7640,209
20241024,113500,73290930,7650,7650,7650,7650,329
20241024,113400,70774080,7650,7650,7650,7650,0
20241024,113300,70774080,7650,7660,7660,7650,86
20241024,113200,70115520,7660,7670,7670,7660,78
20241024,113100,69517880,7680,7680,7680,7680,0
20241024,113000,69517880,7680,7680,7680,7680,9
20241024,112900,69448760,7680,7680,7680,7680,0
20241024,112800,69448760,7680,7680,7680,7680,25
20241024,112700,69256760,7680,7680,7680,7680,0
20241024,112600,69256760,7680,7680,7680,7680,0
20241024,112500,69256760,7680,7680,7680,7680,6
20241024,112400,69210680,7690,7690,7690,7690,0
20241024,112300,69210680,7690,7690,7690,7690,263
20241024,112200,67188210,7690,7690,7690,7690,20
20241024,112100,67034410,7740,7740,7740,7740,0
20241024,112000,67034410,7740,7740,7740,7740,0
20241024,111900,67034410,7740,7740,7740,7740,0
20241024,111800,67034410,7740,7740,7740,7740,0
20241024,111700,67034410,7740,7740,7740,7740,0
20241024,111600,67034410,7740,7740,7740,7740,0
20241024,111500,67034410,7740,7740,7740,7740,0
20241024,111400,67034410,7740,7740,7740,7740,0
20241024,111300,67034410,7740,7740,7740,7740,0
20241024,111200,67034410,7740,7740,7740,7740,0
20241024,111100,67034410,7740,7740,7740,7740,0
20241024,111000,67034410,7740,7740,7740,7740,0
20241024,110900,67034410,7740,7740,7740,7740,0
20241024,110800,67034410,7740,7740,7740,7740,89
20241024,110700,66345550,7740,7740,7740,7740,32
20241024,110600,66097870,7720,7710,7720,7710,34
20241024,110500,65835590,7710,7710,7710,7710,18
20241024,110400,65696810,7700,7700,7700,7700,0
20241024,110300,65696810,7700,7700,7700,7700,501
20241024,110200,61839110,7710,7710,7710,7710,0
20241024,110100,61839110,7710,7710,7710,7710,0
20241024,110000,61839110,7710,7720,7720,7710,451
20241024,105900,58361840,7720,7720,7720,7720,16
20241024,105800,58238320,7750,7750,7750,7750,0
20241024,105700,58238320,7750,7750,7750,7750,0
20241024,105600,58238320,7750,7710,7750,7710,24
20241024,105500,58053080,7720,7720,7720,7720,14
20241024,105400,57945000,7720,7720,7720,7720,0
20241024,105300,57945000,7720,7720,7720,7720,0
20241024,105200,57945000,7720,7720,7720,7720,38
20241024,105100,57651640,7730,7730,7730,7730,0
20241024,105000,57651640,7730,7710,7730,7710,37
20241024,104900,57366330,7720,7720,7720,7720,118
20241024,104800,56455370,7730,7730,7730,7730,0
20241024,104700,56455370,7730,7720,7730,7720,245
20241024,104600,54562760,7730,7730,7730,7730,0
20241024,104500,54562760,7730,7730,7730,7730,1
20241024,104400,54555030,7720,7720,7720,7720,22
20241024,104300,54385190,7730,7730,7730,7730,0
20241024,104200,54385190,7730,7730,7730,7730,0
20241024,104100,54385190,7730,7730,7730,7730,0
20241024,104000,54385190,7730,7730,7730,7730,0
20241024,103900,54385190,7730,7730,7730,7730,0
20241024,103800,54385190,7730,7730,7730,7730,0
20241024,103700,54385190,7730,7730,7730,7730,0
20241024,103600,54385190,7730,7730,7730,7730,0
20241024,103500,54385190,7730,7730,7730,7730,0
20241024,103400,54385190,7730,7730,7730,7730,1
20241024,103300,54377460,7730,7730,7730,7730,0
20241024,103200,54377460,7730,7730,7730,7730,0
20241024,103100,54377460,7730,7730,7730,7730,0
20241024,103000,54377460,7730,7730,7730,7730,3
20241024,102900,54354270,7730,7730,7730,7730,0
20241024,102800,54354270,7730,7730,7730,7730,8
20241024,102700,54292430,7730,7730,7730,7730,0
20241024,102600,54292430,7730,7730,7730,7730,1
20241024,102500,54284700,7720,7720,7720,7720,99
20241024,102400,53520420,7710,7710,7710,7710,0
20241024,102300,53520420,7710,7710,7710,7710,10
20241024,102200,53443320,7730,7730,7730,7730,0
20241024,102100,53443320,7730,7730,7730,7730,0
20241024,102000,53443320,7730,7730,7730,7730,0
20241024,101900,53443320,7730,7730,7730,7730,0
20241024,101800,53443320,7730,7690,7730,7690,6
20241024,101700,53397120,7690,7690,7690,7690,35
20241024,101600,53127970,7690,7690,7690,7690,0
20241024,101500,53127970,7690,7690,7690,7690,0
20241024,101400,53127970,7690,7700,7700,7690,105
20241024,101300,52319530,7710,7710,7710,7710,0
20241024,101200,52319530,7710,7710,7710,7710,0
20241024,101100,52319530,7710,7710,7710,7710,0
20241024,101000,52319530,7710,7710,7710,7710,0
20241024,100900,52319530,7710,7710,7710,7710,22
20241024,100800,52149910,7710,7710,7710,7710,0
20241024,100700,52149910,7710,7710,7710,7710,0
20241024,100600,52149910,7710,7710,7710,7710,0
20241024,100500,52149910,7710,7710,7710,7710,1
20241024,100400,52142200,7710,7710,7710,7710,0
20241024,100300,52142200,7710,7730,7730,7710,11
20241024,100200,52057370,7730,7730,7730,7730,0
20241024,100100,52057370,7730,7710,7730,7710,6
20241024,100000,52011070,7710,7710,7710,7710,4
20241024,095900,51980230,7700,7700,7700,7700,0
20241024,095800,51980230,7700,7700,7700,7700,0
20241024,095700,51980230,7700,7710,7710,7700,3
20241024,095600,51957120,7730,7730,7730,7730,0
20241024,095500,51957120,7730,7730,7730,7730,0
20241024,095400,51957120,7730,7700,7730,7700,3
20241024,095300,51933990,7700,7700,7700,7700,0
20241024,095200,51933990,7700,7700,7700,7700,14
20241024,095100,51826190,7700,7700,7700,7700,0
20241024,095000,51826190,7700,7700,7700,7700,0
20241024,094900,51826190,7700,7700,7700,7700,0
20241024,094800,51826190,7700,7700,7700,7700,30
20241024,094700,51595190,7700,7700,7700,7700,0
20241024,094600,51595190,7700,7710,7710,7700,67
20241024,094500,51079150,7720,7720,7720,7720,3
20241024,094400,51055990,7730,7730,7750,7730,9
20241024,094300,50986330,7770,7770,7770,7770,0
20241024,094200,50986330,7770,7700,7770,7700,26
20241024,094100,50785640,7700,7690,7700,7690,82
20241024,094000,50154280,7690,7660,7700,7660,172
20241024,093900,48831670,7640,7640,7640,7640,0
20241024,093800,48831670,7640,7640,7640,7640,0
20241024,093700,48831670,7640,7640,7640,7640,20
20241024,093600,48678870,7690,7690,7690,7690,0
20241024,093500,48678870,7690,7690,7690,7690,0
20241024,093400,48678870,7690,7680,7690,7670,727
20241024,093300,43101910,7680,7680,7680,7680,63
20241024,093200,42618070,7690,7690,7690,7690,70
20241024,093100,42079770,7690,7690,7690,7690,0
20241024,093000,42079770,7690,7690,7690,7690,3
20241024,092900,42056700,7690,7690,7690,7690,4
20241024,092800,42025940,7690,7690,7690,7690,22
20241024,092700,41856760,7700,7690,7700,7690,27
20241024,092600,41649110,7680,7680,7680,7680,0
20241024,092500,41649110,7680,7680,7680,7680,1
20241024,092400,41641430,7680,7740,7740,7680,203
20241024,092300,40082210,7760,7760,7760,7760,0
20241024,092200,40082210,7760,7760,7760,7760,0
20241024,092100,40082210,7760,7760,7760,7760,0
20241024,092000,40082210,7760,7760,7760,7760,0
20241024,091900,40082210,7760,7700,7760,7700,6
20241024,091800,40035850,7740,7740,7740,7740,0
20241024,091700,40035850,7740,7700,7740,7700,5
20241024,091600,39997250,7680,7680,7680,7680,94
20241024,091500,39275330,7680,7680,7680,7680,0
20241024,091400,39275330,7680,7680,7680,7680,0
20241024,091300,39275330,7680,7680,7680,7680,0
20241024,091200,39275330,7680,7740,7740,7670,452
20241024,091100,35804290,7740,7740,7740,7740,0
20241024,091000,35804290,7740,7740,7740,7730,52
20241024,090900,35402230,7740,7780,7780,7740,109
20241024,090800,34556270,7830,7830,7830,7830,2
20241024,090700,34540610,7840,7840,7840,7840,0
20241024,090600,34540610,7840,7740,7840,7740,344
20241024,090500,31861600,7740,7720,7740,7650,927
20241024,090400,24758800,7720,7730,7730,7720,55
20241024,090300,24333980,7730,7750,7790,7730,55
20241024,090200,23908300,7750,7720,7980,7720,849
20241024,090100,17327800,7720,7660,7720,7660,279
20241024,090000,15186560,7660,7560,7660,7560,2005