KissMeData/093240/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200400,553011740,1340,1340,1340,1340,11346
20241024,200300,553011740,1340,1340,1340,1340,0
20241024,200200,553011740,1340,1340,1340,1340,0
20241024,200100,553011740,1340,1340,1340,1340,0
20241024,200000,553011740,1340,1340,1340,1340,0
20241024,195900,553011740,1340,1340,1340,1340,0
20241024,195800,553011740,1340,1340,1340,1340,0
20241024,195700,553011740,1340,1340,1340,1340,0
20241024,195600,553011740,1340,1340,1340,1340,0
20241024,195500,553011740,1340,1340,1340,1340,0
20241024,195400,553011740,1340,1340,1340,1340,0
20241024,195300,553011740,1340,1340,1340,1340,0
20241024,195200,553011740,1340,1340,1340,1340,0
20241024,195100,553011740,1340,1340,1340,1340,0
20241024,195000,553011740,1340,1340,1340,1340,0
20241024,194900,553011740,1340,1340,1340,1340,0
20241024,194800,553011740,1340,1340,1340,1340,0
20241024,194700,553011740,1340,1340,1340,1340,0
20241024,194600,553011740,1340,1340,1340,1340,0
20241024,194500,553011740,1340,1340,1340,1340,0
20241024,194400,553011740,1340,1340,1340,1340,0
20241024,194300,553011740,1340,1340,1340,1340,0
20241024,194200,553011740,1340,1340,1340,1340,0
20241024,194100,553011740,1340,1340,1340,1340,0
20241024,194000,553011740,1340,1340,1340,1340,0
20241024,193900,553011740,1340,1340,1340,1340,0
20241024,193800,553011740,1340,1340,1340,1340,0
20241024,193700,553011740,1340,1340,1340,1340,0
20241024,193600,553011740,1340,1340,1340,1340,0
20241024,193500,553011740,1340,1340,1340,1340,0
20241024,193400,553011740,1340,1340,1340,1340,11346
20241024,193300,553011740,1340,1340,1340,1340,0
20241024,193200,553011740,1340,1340,1340,1340,0
20241024,193100,553011740,1340,1340,1340,1340,0
20241024,193000,553011740,1340,1340,1340,1340,0
20241024,192900,553011740,1340,1340,1340,1340,0
20241024,192800,553011740,1340,1340,1340,1340,0
20241024,192700,553011740,1340,1340,1340,1340,0
20241024,192600,553011740,1340,1340,1340,1340,0
20241024,192500,553011740,1340,1340,1340,1340,0
20241024,192400,553011740,1340,1340,1340,1340,0
20241024,192300,553011740,1340,1340,1340,1340,0
20241024,192200,553011740,1340,1340,1340,1340,0
20241024,192100,553011740,1340,1340,1340,1340,0
20241024,192000,553011740,1340,1340,1340,1340,0
20241024,191900,553011740,1340,1340,1340,1340,0
20241024,191800,553011740,1340,1340,1340,1340,0
20241024,191700,553011740,1340,1340,1340,1340,0
20241024,191600,553011740,1340,1340,1340,1340,0
20241024,191500,553011740,1340,1340,1340,1340,0
20241024,191400,553011740,1340,1340,1340,1340,0
20241024,191300,553011740,1340,1340,1340,1340,0
20241024,191200,553011740,1340,1340,1340,1340,0
20241024,191100,553011740,1340,1340,1340,1340,0
20241024,191000,553011740,1340,1340,1340,1340,0
20241024,190900,553011740,1340,1340,1340,1340,0
20241024,190800,553011740,1340,1340,1340,1340,0
20241024,190700,553011740,1340,1340,1340,1340,0
20241024,190600,553011740,1340,1340,1340,1340,0
20241024,190500,553011740,1340,1340,1340,1340,0
20241024,190400,553011740,1340,1340,1340,1340,11346
20241024,190300,553011740,1340,1340,1340,1340,0
20241024,190200,553011740,1340,1340,1340,1340,0
20241024,190100,553011740,1340,1340,1340,1340,0
20241024,190000,553011740,1340,1340,1340,1340,0
20241024,185900,553011740,1340,1340,1340,1340,0
20241024,185800,553011740,1340,1340,1340,1340,0
20241024,185700,553011740,1340,1340,1340,1340,0
20241024,185600,553011740,1340,1340,1340,1340,0
20241024,185500,553011740,1340,1340,1340,1340,0
20241024,185400,553011740,1340,1340,1340,1340,0
20241024,185300,553011740,1340,1340,1340,1340,0
20241024,185200,553011740,1340,1340,1340,1340,0
20241024,185100,553011740,1340,1340,1340,1340,0
20241024,185000,553011740,1340,1340,1340,1340,0
20241024,184900,553011740,1340,1340,1340,1340,0
20241024,184800,553011740,1340,1340,1340,1340,0
20241024,184700,553011740,1340,1340,1340,1340,0
20241024,184600,553011740,1340,1340,1340,1340,0
20241024,184500,553011740,1340,1340,1340,1340,0
20241024,184400,553011740,1340,1340,1340,1340,0
20241024,184300,553011740,1340,1340,1340,1340,0
20241024,184200,553011740,1340,1340,1340,1340,0
20241024,184100,553011740,1340,1340,1340,1340,0
20241024,184000,553011740,1340,1340,1340,1340,0
20241024,183900,553011740,1340,1340,1340,1340,0
20241024,183800,553011740,1340,1340,1340,1340,0
20241024,183700,553011740,1340,1340,1340,1340,0
20241024,183600,553011740,1340,1340,1340,1340,0
20241024,183500,553011740,1340,1340,1340,1340,0
20241024,183400,553011740,1340,1340,1340,1340,11346
20241024,183300,553011740,1340,1340,1340,1340,0
20241024,183200,553011740,1340,1340,1340,1340,0
20241024,183100,553011740,1340,1340,1340,1340,0
20241024,183000,553011740,1340,1340,1340,1340,0
20241024,182900,553011740,1340,1340,1340,1340,0
20241024,182800,553011740,1340,1340,1340,1340,0
20241024,182700,553011740,1340,1340,1340,1340,0
20241024,182600,553011740,1340,1340,1340,1340,0
20241024,182500,553011740,1340,1340,1340,1340,0
20241024,182400,553011740,1340,1340,1340,1340,0
20241024,182300,553011740,1340,1340,1340,1340,0
20241024,182200,553011740,1340,1340,1340,1340,0
20241024,182100,553011740,1340,1340,1340,1340,0
20241024,182000,553011740,1340,1340,1340,1340,0
20241024,181900,553011740,1340,1340,1340,1340,0
20241024,181800,553011740,1340,1340,1340,1340,0
20241024,181700,553011740,1340,1340,1340,1340,0
20241024,181600,553011740,1340,1340,1340,1340,0
20241024,181500,553011740,1340,1340,1340,1340,0
20241024,181400,553011740,1340,1340,1340,1340,0
20241024,181300,553011740,1340,1340,1340,1340,0
20241024,181200,553011740,1340,1340,1340,1340,0
20241024,181100,553011740,1340,1340,1340,1340,0
20241024,181000,553011740,1340,1340,1340,1340,0
20241024,180900,553011740,1340,1340,1340,1340,0
20241024,180800,553011740,1340,1340,1340,1340,0
20241024,180700,553011740,1340,1340,1340,1340,0
20241024,180600,553011740,1340,1340,1340,1340,0
20241024,180500,553011740,1340,1340,1340,1340,0
20241024,180400,553011740,1340,1340,1340,1340,11346
20241024,180300,553011740,1340,1340,1340,1340,0
20241024,180200,553011740,1340,1340,1340,1340,0
20241024,180100,553011740,1340,1340,1340,1340,0
20241024,180000,553011740,1340,1340,1340,1340,0
20241024,175900,553011740,1340,1340,1340,1340,0
20241024,175800,553011740,1340,1340,1340,1340,0
20241024,175700,553011740,1340,1340,1340,1340,0
20241024,175600,553011740,1340,1340,1340,1340,0
20241024,175500,553011740,1340,1340,1340,1340,0
20241024,175400,553011740,1340,1340,1340,1340,0
20241024,175300,553011740,1340,1340,1340,1340,0
20241024,175200,553011740,1340,1340,1340,1340,0
20241024,175100,553011740,1340,1340,1340,1340,0
20241024,175000,553011740,1340,1340,1340,1340,0
20241024,174900,553011740,1340,1340,1340,1340,0
20241024,174800,553011740,1340,1340,1340,1340,0
20241024,174700,553011740,1340,1340,1340,1340,0
20241024,174600,553011740,1340,1340,1340,1340,0
20241024,174500,553011740,1340,1340,1340,1340,0
20241024,174400,553011740,1340,1340,1340,1340,0
20241024,174300,553011740,1340,1340,1340,1340,0
20241024,174200,553011740,1340,1340,1340,1340,0
20241024,174100,553011740,1340,1340,1340,1340,0
20241024,174000,553011740,1340,1340,1340,1340,0
20241024,173900,553011740,1340,1340,1340,1340,0
20241024,173800,553011740,1340,1340,1340,1340,0
20241024,173700,553011740,1340,1340,1340,1340,0
20241024,173600,553011740,1340,1340,1340,1340,0
20241024,173500,553011740,1340,1340,1340,1340,0
20241024,173400,553011740,1340,1340,1340,1340,11346
20241024,173300,553011740,1340,1340,1340,1340,0
20241024,173200,553011740,1340,1340,1340,1340,0
20241024,173100,553011740,1340,1340,1340,1340,0
20241024,173000,553011740,1340,1340,1340,1340,0
20241024,172900,553011740,1340,1340,1340,1340,0
20241024,172800,553011740,1340,1340,1340,1340,0
20241024,172700,553011740,1340,1340,1340,1340,0
20241024,172600,553011740,1340,1340,1340,1340,0
20241024,172500,553011740,1340,1340,1340,1340,0
20241024,172400,553011740,1340,1340,1340,1340,0
20241024,172300,553011740,1340,1340,1340,1340,0
20241024,172200,553011740,1340,1340,1340,1340,0
20241024,172100,553011740,1340,1340,1340,1340,0
20241024,172000,553011740,1340,1340,1340,1340,0
20241024,171900,553011740,1340,1340,1340,1340,0
20241024,171800,553011740,1340,1340,1340,1340,0
20241024,171700,553011740,1340,1340,1340,1340,0
20241024,171600,553011740,1340,1340,1340,1340,0
20241024,171500,553011740,1340,1340,1340,1340,0
20241024,171400,553011740,1340,1340,1340,1340,0
20241024,171300,553011740,1340,1340,1340,1340,0
20241024,171200,553011740,1340,1340,1340,1340,0
20241024,171100,553011740,1340,1340,1340,1340,0
20241024,171000,553011740,1340,1340,1340,1340,0
20241024,170900,553011740,1340,1340,1340,1340,0
20241024,170800,553011740,1340,1340,1340,1340,0
20241024,170700,553011740,1340,1340,1340,1340,0
20241024,170600,553011740,1340,1340,1340,1340,0
20241024,170500,553011740,1340,1340,1340,1340,0
20241024,170400,553011740,1340,1340,1340,1340,11346
20241024,170300,553011740,1340,1340,1340,1340,0
20241024,170200,553011740,1340,1340,1340,1340,0
20241024,170100,553011740,1340,1340,1340,1340,0
20241024,170000,553011740,1340,1340,1340,1340,0
20241024,165900,553011740,1340,1340,1340,1340,0
20241024,165800,553011740,1340,1340,1340,1340,0
20241024,165700,553011740,1340,1340,1340,1340,0
20241024,165600,553011740,1340,1340,1340,1340,0
20241024,165500,553011740,1340,1340,1340,1340,0
20241024,165400,553011740,1340,1340,1340,1340,0
20241024,165300,553011740,1340,1340,1340,1340,0
20241024,165200,553011740,1340,1340,1340,1340,0
20241024,165100,553011740,1340,1340,1340,1340,0
20241024,165000,553011740,1340,1340,1340,1340,0
20241024,164900,553011740,1340,1340,1340,1340,0
20241024,164800,553011740,1340,1340,1340,1340,0
20241024,164700,553011740,1340,1340,1340,1340,0
20241024,164600,553011740,1340,1340,1340,1340,0
20241024,164500,553011740,1340,1340,1340,1340,0
20241024,164400,553011740,1340,1340,1340,1340,0
20241024,164300,553011740,1340,1340,1340,1340,0
20241024,164200,553011740,1340,1340,1340,1340,0
20241024,164100,553011740,1340,1340,1340,1340,0
20241024,164000,553011740,1340,1340,1340,1340,0
20241024,163900,553011740,1340,1340,1340,1340,0
20241024,163800,553011740,1340,1340,1340,1340,0
20241024,163700,553011740,1340,1340,1340,1340,0
20241024,163600,553011740,1340,1340,1340,1340,0
20241024,163500,553011740,1340,1340,1340,1340,0
20241024,163400,553011740,1340,1340,1340,1340,11346
20241024,163300,553011740,1340,1340,1340,1340,0
20241024,163200,553011740,1340,1340,1340,1340,0
20241024,163100,553011740,1340,1340,1340,1340,0
20241024,163000,553011740,1340,1340,1340,1340,0
20241024,162900,553011740,1340,1340,1340,1340,0
20241024,162800,553011740,1340,1340,1340,1340,0
20241024,162700,553011740,1340,1340,1340,1340,0
20241024,162600,553011740,1340,1340,1340,1340,0
20241024,162500,553011740,1340,1340,1340,1340,0
20241024,162400,553011740,1340,1340,1340,1340,0
20241024,162300,553011740,1340,1340,1340,1340,0
20241024,162200,553011740,1340,1340,1340,1340,0
20241024,162100,553011740,1340,1340,1340,1340,0
20241024,162000,553011740,1340,1340,1340,1340,0
20241024,161900,553011740,1340,1340,1340,1340,0
20241024,161800,553011740,1340,1340,1340,1340,0
20241024,161700,553011740,1340,1340,1340,1340,0
20241024,161600,553011740,1340,1340,1340,1340,0
20241024,161500,553011740,1340,1340,1340,1340,0
20241024,161400,553011740,1340,1340,1340,1340,0
20241024,161300,553011740,1340,1340,1340,1340,0
20241024,161200,553011740,1340,1340,1340,1340,0
20241024,161100,553011740,1340,1340,1340,1340,0
20241024,161000,553011740,1340,1340,1340,1340,0
20241024,160900,553011740,1340,1340,1340,1340,0
20241024,160800,553011740,1340,1340,1340,1340,0
20241024,160700,553011740,1340,1340,1340,1340,0
20241024,160600,553011740,1340,1340,1340,1340,0
20241024,160500,553011740,1340,1340,1340,1340,0
20241024,160400,553011740,1340,1340,1340,1340,11346
20241024,160300,553011740,1340,1340,1340,1340,0
20241024,160200,553011740,1340,1340,1340,1340,0
20241024,160100,553011740,1340,1340,1340,1340,0
20241024,160000,553011740,1340,1340,1340,1340,0
20241024,155900,553011740,1340,1340,1340,1340,0
20241024,155800,553011740,1340,1340,1340,1340,0
20241024,155700,553011740,1340,1340,1340,1340,0
20241024,155600,553011740,1340,1340,1340,1340,0
20241024,155500,553011740,1340,1340,1340,1340,0
20241024,155400,553011740,1340,1340,1340,1340,0
20241024,155300,553011740,1340,1340,1340,1340,0
20241024,155200,553011740,1340,1340,1340,1340,0
20241024,155100,553011740,1340,1340,1340,1340,0
20241024,155000,553011740,1340,1340,1340,1340,0
20241024,154900,553011740,1340,1340,1340,1340,0
20241024,154800,553011740,1340,1340,1340,1340,0
20241024,154700,553011740,1340,1340,1340,1340,0
20241024,154600,553011740,1340,1340,1340,1340,0
20241024,154500,553011740,1340,1340,1340,1340,0
20241024,154400,553011740,1340,1340,1340,1340,0
20241024,154300,553011740,1340,1340,1340,1340,0
20241024,154200,553011740,1340,1340,1340,1340,0
20241024,154100,553011740,1340,1340,1340,1340,0
20241024,154000,553011740,1340,1340,1340,1340,0
20241024,153900,553011740,1340,1340,1340,1340,0
20241024,153800,553011740,1340,1340,1340,1340,0
20241024,153700,553011740,1340,1340,1340,1340,0
20241024,153600,553011740,1340,1340,1340,1340,0
20241024,153500,553011740,1340,1340,1340,1340,0
20241024,153400,553011740,1340,1340,1340,1340,11346
20241024,153300,553011740,1340,1340,1340,1340,0
20241024,153200,553011740,1340,1340,1340,1340,0
20241024,153100,553011740,1340,1340,1340,1340,0
20241024,153000,553011740,1340,1340,1340,1340,11346
20241024,152900,537808100,1337,1337,1337,1337,0
20241024,152800,537808100,1337,1337,1337,1337,0
20241024,152700,537808100,1337,1337,1337,1337,0
20241024,152600,537808100,1337,1337,1337,1337,0
20241024,152500,537808100,1337,1337,1337,1337,0
20241024,152400,537808100,1337,1337,1337,1337,0
20241024,152300,537808100,1337,1337,1337,1337,0
20241024,152200,537808100,1337,1337,1337,1337,0
20241024,152100,537808100,1337,1337,1337,1337,0
20241024,152000,537808100,1337,1337,1337,1337,0
20241024,151900,537808100,1337,1327,1337,1325,7004
20241024,151800,528509433,1327,1329,1329,1327,5426
20241024,151700,521301504,1329,1334,1334,1329,4984
20241024,151600,514674118,1332,1332,1332,1332,801
20241024,151500,513607186,1332,1332,1332,1331,4391
20241024,151400,507760674,1334,1334,1334,1334,1
20241024,151300,507759340,1332,1333,1334,1332,2521
20241024,151200,504400586,1334,1333,1334,1333,1176
20241024,151100,502832976,1333,1335,1335,1333,1544
20241024,151000,500774336,1336,1332,1336,1332,1201
20241024,150900,499174600,1336,1336,1336,1333,2629
20241024,150800,495667945,1337,1335,1337,1335,2178
20241024,150700,492756278,1335,1333,1335,1333,213
20241024,150600,492472240,1334,1334,1334,1334,62
20241024,150500,492389532,1334,1332,1334,1332,474
20241024,150400,491757780,1333,1332,1333,1332,1225
20241024,150300,490125880,1332,1329,1332,1329,1853
20241024,150200,487660054,1329,1324,1331,1324,464
20241024,150100,487045657,1331,1324,1331,1324,5027
20241024,150000,480359896,1330,1331,1331,1322,236
20241024,145900,480047797,1322,1325,1325,1322,2100
20241024,145800,477271222,1320,1319,1320,1319,110
20241024,145700,477126036,1320,1321,1321,1320,1280
20241024,145600,475436433,1320,1321,1321,1319,41664
20241024,145500,420441063,1320,1322,1322,1320,1500
20241024,145400,418460237,1320,1323,1323,1320,3287
20241024,145300,414118558,1322,1322,1322,1322,300
20241024,145200,413721958,1322,1322,1322,1322,411
20241024,145100,413178616,1323,1323,1323,1323,90
20241024,145000,413059546,1323,1324,1324,1323,1503
20241024,144900,411071073,1324,1325,1325,1324,273
20241024,144800,410709444,1323,1323,1323,1323,1
20241024,144700,410708121,1325,1325,1325,1325,405
20241024,144600,410171496,1324,1324,1324,1324,0
20241024,144500,410171496,1324,1324,1324,1324,2266
20241024,144400,407171312,1325,1325,1325,1325,1
20241024,144300,407169987,1325,1324,1325,1324,27
20241024,144200,407134214,1325,1327,1327,1323,19611
20241024,144100,381149997,1327,1327,1327,1327,18
20241024,144000,381126111,1327,1327,1327,1327,0
20241024,143900,381126111,1327,1329,1329,1327,10314
20241024,143800,367431946,1330,1330,1330,1330,0
20241024,143700,367431946,1330,1330,1330,1330,2
20241024,143600,367429286,1329,1330,1330,1329,2900
20241024,143500,363572386,1329,1329,1329,1329,0
20241024,143400,363572386,1329,1330,1330,1329,9371
20241024,143300,351110472,1330,1330,1330,1330,0
20241024,143200,351110472,1330,1330,1330,1330,72
20241024,143100,351014712,1336,1336,1336,1336,0
20241024,143000,351014712,1336,1336,1336,1336,0
20241024,142900,351014712,1336,1336,1336,1336,0
20241024,142800,351014712,1336,1331,1336,1330,486
20241024,142700,350367857,1336,1331,1336,1331,6030
20241024,142600,342341922,1330,1332,1332,1330,12670
20241024,142500,325479127,1336,1332,1336,1332,33
20241024,142400,325435167,1336,1336,1336,1336,0
20241024,142300,325435167,1336,1336,1336,1332,7488
20241024,142200,315461139,1337,1337,1337,1337,0
20241024,142100,315461139,1337,1333,1337,1333,2719
20241024,142000,311836664,1332,1332,1332,1332,149
20241024,141900,311638196,1333,1333,1333,1333,1043
20241024,141800,310247877,1332,1333,1333,1332,4183
20241024,141700,304672321,1332,1333,1333,1332,7970
20241024,141600,294049074,1333,1333,1333,1333,0
20241024,141500,294049074,1333,1333,1333,1333,400
20241024,141400,293515874,1333,1337,1337,1333,122
20241024,141300,293353240,1333,1333,1333,1333,214
20241024,141200,293067978,1337,1337,1337,1337,1500
20241024,141100,291062478,1337,1337,1337,1337,2
20241024,141000,291059804,1336,1336,1336,1336,354
20241024,140900,290586860,1336,1336,1336,1336,0
20241024,140800,290586860,1336,1336,1336,1336,0
20241024,140700,290586860,1336,1336,1336,1336,0
20241024,140600,290586860,1336,1336,1336,1336,1506
20241024,140500,288574844,1333,1336,1336,1333,1076
20241024,140400,287140089,1336,1336,1336,1336,2
20241024,140300,287137417,1334,1335,1335,1334,1211
20241024,140200,285521942,1335,1335,1335,1335,0
20241024,140100,285521942,1335,1335,1335,1335,0
20241024,140000,285521942,1335,1335,1335,1335,0
20241024,135900,285521942,1335,1335,1335,1335,0
20241024,135800,285521942,1335,1335,1336,1335,3
20241024,135700,285517936,1336,1335,1336,1335,218
20241024,135600,285226689,1336,1336,1336,1336,40
20241024,135500,285173249,1337,1334,1337,1334,502
20241024,135400,284503575,1337,1337,1337,1337,2
20241024,135300,284500901,1334,1334,1334,1334,4500
20241024,135200,278497901,1334,1334,1334,1334,90
20241024,135100,278377841,1334,1334,1334,1334,1
20241024,135000,278376507,1335,1337,1337,1335,1619
20241024,134900,276213904,1337,1337,1337,1337,0
20241024,134800,276213904,1337,1338,1339,1337,3088
20241024,134700,272082260,1338,1338,1338,1338,4
20241024,134600,272076908,1337,1337,1337,1337,300
20241024,134500,271675808,1337,1337,1337,1337,200
20241024,134400,271408408,1337,1337,1337,1337,0
20241024,134300,271408408,1337,1337,1337,1337,0
20241024,134200,271408408,1337,1335,1337,1335,1752
20241024,134100,269067184,1336,1336,1336,1336,0
20241024,134000,269067184,1336,1336,1336,1336,186
20241024,133900,268818688,1336,1336,1336,1336,0
20241024,133800,268818688,1336,1336,1336,1336,0
20241024,133700,268818688,1336,1336,1336,1336,1305
20241024,133600,267075208,1336,1336,1336,1336,2
20241024,133500,267072536,1333,1333,1333,1333,71
20241024,133400,266977893,1333,1333,1333,1333,951
20241024,133300,265710210,1333,1333,1333,1333,0
20241024,133200,265710210,1333,1333,1333,1333,150
20241024,133100,265510260,1334,1334,1334,1334,0
20241024,133000,265510260,1334,1338,1338,1334,1507
20241024,132900,263498410,1339,1339,1339,1339,0
20241024,132800,263498410,1339,1339,1339,1339,0
20241024,132700,263498410,1339,1338,1339,1338,22
20241024,132600,263468963,1338,1338,1338,1338,100
20241024,132500,263335163,1339,1339,1339,1339,0
20241024,132400,263335163,1339,1339,1339,1339,712
20241024,132300,262381795,1339,1339,1339,1339,0
20241024,132200,262381795,1339,1339,1339,1339,0
20241024,132100,262381795,1339,1339,1339,1339,1
20241024,132000,262380456,1339,1339,1339,1339,5
20241024,131900,262373761,1340,1340,1340,1340,2
20241024,131800,262371081,1332,1338,1340,1332,1902
20241024,131700,259828303,1334,1334,1334,1334,0
20241024,131600,259828303,1334,1334,1334,1334,0
20241024,131500,259828303,1334,1334,1334,1334,0
20241024,131400,259828303,1334,1334,1334,1334,0
20241024,131300,259828303,1334,1335,1335,1334,99
20241024,131200,259696225,1339,1339,1339,1339,2
20241024,131100,259693547,1340,1340,1340,1340,0
20241024,131000,259693547,1340,1340,1340,1340,0
20241024,130900,259693547,1340,1340,1340,1340,299
20241024,130800,259292887,1340,1340,1340,1340,0
20241024,130700,259292887,1340,1339,1340,1339,7470
20241024,130600,249290555,1339,1339,1339,1339,2
20241024,130500,249287877,1339,1339,1339,1339,1
20241024,130400,249286538,1339,1339,1339,1339,10
20241024,130300,249273148,1339,1339,1339,1339,193
20241024,130200,249014721,1339,1339,1339,1339,20
20241024,130100,248987941,1339,1335,1339,1335,4289
20241024,130000,243256583,1338,1338,1338,1338,2
20241024,125900,243253907,1338,1338,1338,1338,883
20241024,125800,242072453,1335,1335,1335,1335,0
20241024,125700,242072453,1335,1335,1335,1335,0
20241024,125600,242072453,1335,1335,1335,1335,439
20241024,125500,241486388,1335,1335,1335,1335,1
20241024,125400,241485053,1338,1338,1338,1338,2502
20241024,125300,238137377,1338,1338,1338,1338,0
20241024,125200,238137377,1338,1338,1338,1338,0
20241024,125100,238137377,1338,1335,1338,1335,4002
20241024,125000,232794701,1338,1338,1338,1338,0
20241024,124900,232794701,1338,1337,1338,1337,2295
20241024,124800,229724685,1337,1337,1337,1337,2
20241024,124700,229722011,1337,1337,1337,1337,0
20241024,124600,229722011,1337,1331,1337,1331,2
20241024,124500,229719343,1337,1337,1337,1337,0
20241024,124400,229719343,1337,1337,1337,1337,0
20241024,124300,229719343,1337,1337,1337,1337,301
20241024,124200,229316906,1331,1337,1337,1331,3022
20241024,124100,225287468,1339,1339,1339,1339,0
20241024,124000,225287468,1339,1339,1339,1339,0
20241024,123900,225287468,1339,1339,1339,1339,0
20241024,123800,225287468,1339,1335,1339,1335,10011
20241024,123700,211900244,1338,1338,1338,1338,7
20241024,123600,211890878,1338,1339,1339,1338,30
20241024,123500,211850730,1339,1338,1339,1338,1179
20241024,123400,210273206,1339,1339,1339,1339,1
20241024,123300,210271867,1339,1337,1339,1337,3752
20241024,123200,205249726,1337,1334,1337,1333,345
20241024,123100,204789824,1337,1337,1337,1337,0
20241024,123000,204789824,1337,1337,1337,1337,2
20241024,122900,204787150,1337,1337,1337,1337,1400
20241024,122800,202915350,1337,1333,1337,1333,30
20241024,122700,202875316,1336,1336,1336,1336,0
20241024,122600,202875316,1336,1336,1336,1336,1059
20241024,122500,201460492,1336,1336,1336,1336,0
20241024,122400,201460492,1336,1336,1336,1336,5
20241024,122300,201453812,1336,1336,1336,1336,0
20241024,122200,201453812,1336,1336,1336,1336,0
20241024,122100,201453812,1336,1336,1336,1336,0
20241024,122000,201453812,1336,1336,1336,1336,0
20241024,121900,201453812,1336,1336,1336,1336,9
20241024,121800,201441788,1336,1336,1336,1336,2
20241024,121700,201439116,1336,1336,1336,1336,1
20241024,121600,201437780,1333,1333,1333,1333,36
20241024,121500,201389792,1336,1336,1336,1336,0
20241024,121400,201389792,1336,1336,1336,1336,1200
20241024,121300,199786592,1336,1336,1336,1336,0
20241024,121200,199786592,1336,1336,1336,1336,2
20241024,121100,199783920,1335,1333,1335,1333,456
20241024,121000,199175194,1332,1332,1332,1332,14
20241024,120900,199156546,1332,1332,1332,1332,7
20241024,120800,199147222,1333,1333,1333,1333,6
20241024,120700,199139224,1332,1332,1332,1332,2
20241024,120600,199136560,1335,1335,1335,1335,2
20241024,120500,199133890,1335,1335,1335,1335,1
20241024,120400,199132555,1335,1335,1335,1335,0
20241024,120300,199132555,1335,1335,1335,1335,0
20241024,120200,199132555,1335,1332,1335,1332,190
20241024,120100,198879472,1332,1335,1335,1332,6147
20241024,120000,190673798,1338,1334,1338,1334,48
20241024,115900,190609758,1334,1334,1334,1334,2
20241024,115800,190607090,1338,1337,1338,1337,2575
20241024,115700,187163990,1337,1335,1337,1335,3504
20241024,115600,182484183,1333,1333,1333,1333,1
20241024,115500,182482850,1338,1337,1338,1335,6763
20241024,115400,173446156,1332,1336,1337,1332,1638
20241024,115300,171259242,1336,1331,1336,1331,156
20241024,115200,171051346,1335,1335,1335,1335,0
20241024,115100,171051346,1335,1335,1335,1335,100
20241024,115000,170917846,1336,1336,1336,1336,0
20241024,114900,170917846,1336,1336,1336,1336,1700
20241024,114800,168646646,1336,1336,1336,1336,2
20241024,114700,168643974,1331,1331,1331,1331,0
20241024,114600,168643974,1331,1331,1331,1331,240
20241024,114500,168324534,1336,1336,1336,1336,0
20241024,114400,168324534,1336,1336,1336,1336,0
20241024,114300,168324534,1336,1336,1336,1336,2200
20241024,114200,165385334,1336,1336,1336,1336,2
20241024,114100,165382662,1331,1331,1331,1331,0
20241024,114000,165382662,1331,1331,1331,1331,2200
20241024,113900,162454462,1331,1331,1331,1331,0
20241024,113800,162454462,1331,1331,1331,1331,0
20241024,113700,162454462,1331,1331,1331,1331,45
20241024,113600,162394567,1331,1332,1333,1331,4212
20241024,113500,156787113,1333,1335,1336,1333,3662
20241024,113400,151896461,1334,1334,1334,1334,101
20241024,113300,151761727,1335,1335,1335,1335,1
20241024,113200,151760392,1335,1335,1335,1335,1
20241024,113100,151759057,1336,1336,1336,1336,19
20241024,113000,151733673,1336,1335,1336,1335,418
20241024,112900,151175455,1336,1336,1336,1336,2000
20241024,112800,148503455,1336,1336,1336,1336,0
20241024,112700,148503455,1336,1336,1336,1336,1448
20241024,112600,146568927,1336,1336,1336,1336,0
20241024,112500,146568927,1336,1336,1336,1336,0
20241024,112400,146568927,1336,1336,1336,1336,1
20241024,112300,146567591,1335,1335,1335,1335,0
20241024,112200,146567591,1335,1335,1335,1335,374
20241024,112100,146068301,1336,1336,1336,1336,0
20241024,112000,146068301,1336,1336,1336,1336,0
20241024,111900,146068301,1336,1336,1336,1336,0
20241024,111800,146068301,1336,1334,1336,1334,5
20241024,111700,146061623,1337,1336,1337,1336,1328
20241024,111600,144287179,1334,1334,1334,1334,0
20241024,111500,144287179,1334,1334,1334,1334,1
20241024,111400,144285845,1334,1336,1336,1334,6
20241024,111300,144277831,1336,1334,1336,1334,265
20241024,111200,143924319,1336,1336,1336,1336,1
20241024,111100,143922983,1336,1336,1336,1336,0
20241024,111000,143922983,1336,1336,1336,1336,0
20241024,110900,143922983,1336,1336,1336,1336,1
20241024,110800,143921647,1333,1334,1334,1333,299
20241024,110700,143523078,1335,1336,1336,1335,1330
20241024,110600,141747225,1337,1336,1337,1336,2001
20241024,110500,139073888,1337,1337,1337,1337,5
20241024,110400,139067203,1338,1337,1338,1337,775
20241024,110300,138031027,1337,1337,1337,1337,851
20241024,110200,136893240,1337,1335,1337,1335,4
20241024,110100,136887894,1336,1336,1336,1336,51
20241024,110000,136819758,1336,1337,1337,1335,7
20241024,105900,136810406,1337,1335,1337,1335,971
20241024,105800,135512201,1336,1336,1336,1336,200
20241024,105700,135245001,1336,1336,1336,1336,300
20241024,105600,134844201,1336,1336,1336,1336,0
20241024,105500,134844201,1336,1336,1336,1336,0
20241024,105400,134844201,1336,1336,1336,1336,485
20241024,105300,134196241,1336,1331,1336,1330,1884
20241024,105200,131689828,1336,1336,1336,1336,0
20241024,105100,131689828,1336,1336,1336,1336,1
20241024,105000,131688492,1330,1333,1333,1330,257
20241024,104900,131346532,1330,1336,1336,1330,251
20241024,104800,131012694,1330,1333,1333,1330,5228
20241024,104700,124055398,1332,1332,1332,1332,0
20241024,104600,124055398,1332,1332,1332,1332,0
20241024,104500,124055398,1332,1337,1337,1332,105
20241024,104400,123915038,1337,1337,1337,1337,0
20241024,104300,123915038,1337,1337,1337,1337,0
20241024,104200,123915038,1337,1337,1337,1337,3
20241024,104100,123911027,1332,1332,1332,1332,10
20241024,104000,123897707,1332,1332,1332,1332,0
20241024,103900,123897707,1332,1333,1333,1332,2
20241024,103800,123895042,1333,1333,1333,1333,1300
20241024,103700,122162142,1332,1332,1332,1332,0
20241024,103600,122162142,1332,1332,1332,1332,0
20241024,103500,122162142,1332,1338,1338,1332,101
20241024,103400,122027010,1338,1332,1338,1332,264
20241024,103300,121675170,1333,1333,1335,1333,416
20241024,103200,121119834,1336,1336,1336,1336,0
20241024,103100,121119834,1336,1336,1336,1336,1
20241024,103000,121118498,1332,1332,1332,1332,292
20241024,102900,120729554,1332,1332,1332,1332,1
20241024,102800,120728222,1337,1337,1337,1337,1
20241024,102700,120726885,1338,1338,1338,1338,0
20241024,102600,120726885,1338,1338,1338,1333,629
20241024,102500,119888271,1333,1333,1333,1333,1
20241024,102400,119886938,1340,1340,1340,1340,0
20241024,102300,119886938,1340,1340,1340,1340,0
20241024,102200,119886938,1340,1340,1340,1340,0
20241024,102100,119886938,1340,1340,1340,1340,0
20241024,102000,119886938,1340,1340,1340,1340,0
20241024,101900,119886938,1340,1332,1340,1331,357
20241024,101800,119411636,1340,1333,1340,1332,141
20241024,101700,119223801,1333,1333,1333,1333,724
20241024,101600,118258709,1333,1333,1333,1333,1
20241024,101500,118257376,1341,1340,1341,1340,101
20241024,101400,118121936,1341,1341,1341,1341,0
20241024,101300,118121936,1341,1341,1341,1341,0
20241024,101200,118121936,1341,1340,1341,1340,2
20241024,101100,118119255,1333,1333,1333,1333,1
20241024,101000,118117922,1341,1340,1341,1340,45
20241024,100900,118057591,1340,1333,1340,1330,3016
20241024,100800,114042431,1333,1335,1335,1333,500
20241024,100700,113375301,1341,1339,1341,1339,101
20241024,100600,113240060,1341,1335,1341,1335,2
20241024,100500,113237384,1341,1341,1341,1341,1
20241024,100400,113236043,1343,1343,1343,1343,51
20241024,100300,113167550,1343,1335,1343,1333,339
20241024,100200,112715133,1335,1336,1336,1335,2
20241024,100100,112712462,1339,1339,1339,1339,2
20241024,100000,112709784,1339,1339,1339,1339,8
20241024,095900,112699072,1344,1344,1344,1344,15
20241024,095800,112678912,1344,1344,1344,1344,20
20241024,095700,112652032,1344,1340,1344,1340,2
20241024,095600,112649348,1344,1333,1344,1333,15173
20241024,095500,92406888,1333,1330,1333,1330,2094
20241024,095400,89615932,1331,1331,1331,1331,1
20241024,095300,89614601,1334,1334,1334,1334,0
20241024,095200,89614601,1334,1333,1334,1333,3344
20241024,095100,85157047,1333,1333,1333,1333,0
20241024,095000,85157047,1333,1333,1333,1333,1
20241024,094900,85155714,1333,1333,1333,1333,0
20241024,094800,85155714,1333,1328,1333,1328,1001
20241024,094700,83826381,1333,1333,1333,1333,0
20241024,094600,83826381,1333,1333,1333,1333,0
20241024,094500,83826381,1333,1328,1333,1328,362
20241024,094400,83345595,1328,1328,1328,1328,11
20241024,094300,83330987,1328,1328,1328,1328,200
20241024,094200,83065387,1328,1329,1329,1328,241
20241024,094100,82745108,1333,1333,1333,1333,1
20241024,094000,82743775,1329,1329,1329,1329,4
20241024,093900,82738459,1329,1329,1329,1329,0
20241024,093800,82738459,1329,1329,1329,1329,25
20241024,093700,82705234,1329,1329,1329,1329,943
20241024,093600,81451987,1334,1334,1334,1334,0
20241024,093500,81451987,1334,1329,1334,1329,1010
20241024,093400,80108657,1327,1327,1327,1327,0
20241024,093300,80108657,1327,1327,1327,1327,4
20241024,093200,80103349,1334,1330,1335,1327,3153
20241024,093100,75915402,1335,1331,1335,1331,10
20241024,093000,75902079,1330,1330,1330,1330,0
20241024,092900,75902079,1330,1330,1330,1330,450
20241024,092800,75303579,1330,1332,1334,1330,63
20241024,092700,75219780,1330,1330,1330,1330,1
20241024,092600,75218450,1335,1329,1335,1329,51
20241024,092500,75150377,1335,1335,1335,1328,9
20241024,092400,75138385,1328,1335,1335,1328,1173
20241024,092300,73580046,1330,1330,1331,1330,396
20241024,092200,73053365,1330,1335,1335,1330,153
20241024,092100,72849865,1332,1335,1335,1332,2
20241024,092000,72847198,1334,1333,1334,1333,872
20241024,091900,71684250,1334,1333,1334,1330,224
20241024,091800,71386295,1326,1327,1333,1325,1598
20241024,091700,69268498,1327,1327,1327,1327,3
20241024,091600,69264517,1326,1327,1327,1326,290
20241024,091500,68879967,1325,1327,1327,1325,16428
20241024,091400,47106740,1327,1329,1329,1327,1149
20241024,091300,45581293,1329,1333,1333,1328,6510
20241024,091200,36919334,1333,1333,1333,1333,319
20241024,091100,36494107,1339,1339,1339,1339,1
20241024,091000,36492768,1332,1332,1332,1332,0
20241024,090900,36492768,1332,1340,1340,1332,1306
20241024,090800,34751417,1333,1337,1337,1333,2860
20241024,090700,30933218,1336,1340,1342,1336,995
20241024,090600,29599102,1342,1336,1342,1333,2608
20241024,090500,26119092,1337,1340,1344,1337,1500
20241024,090400,24111892,1337,1344,1344,1337,1652
20241024,090300,21903111,1338,1344,1344,1338,701
20241024,090200,20965167,1338,1339,1339,1338,550
20241024,090100,20228757,1344,1342,1344,1342,20
20241024,090000,20201891,1345,1343,1345,1326,15079