KissMeData/059270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194000,1351438140,6340,6340,6340,6340,3715
20241024,193900,1351438140,6340,6340,6340,6340,0
20241024,193800,1351438140,6340,6340,6340,6340,0
20241024,193700,1351438140,6340,6340,6340,6340,0
20241024,193600,1351438140,6340,6340,6340,6340,0
20241024,193500,1351438140,6340,6340,6340,6340,0
20241024,193400,1351438140,6340,6340,6340,6340,0
20241024,193300,1351438140,6340,6340,6340,6340,0
20241024,193200,1351438140,6340,6340,6340,6340,0
20241024,193100,1351438140,6340,6340,6340,6340,0
20241024,193000,1351438140,6340,6340,6340,6340,0
20241024,192900,1351438140,6340,6340,6340,6340,0
20241024,192800,1351438140,6340,6340,6340,6340,0
20241024,192700,1351438140,6340,6340,6340,6340,0
20241024,192600,1351438140,6340,6340,6340,6340,0
20241024,192500,1351438140,6340,6340,6340,6340,0
20241024,192400,1351438140,6340,6340,6340,6340,0
20241024,192300,1351438140,6340,6340,6340,6340,0
20241024,192200,1351438140,6340,6340,6340,6340,0
20241024,192100,1351438140,6340,6340,6340,6340,0
20241024,192000,1351438140,6340,6340,6340,6340,0
20241024,191900,1351438140,6340,6340,6340,6340,0
20241024,191800,1351438140,6340,6340,6340,6340,0
20241024,191700,1351438140,6340,6340,6340,6340,0
20241024,191600,1351438140,6340,6340,6340,6340,0
20241024,191500,1351438140,6340,6340,6340,6340,0
20241024,191400,1351438140,6340,6340,6340,6340,0
20241024,191300,1351438140,6340,6340,6340,6340,0
20241024,191200,1351438140,6340,6340,6340,6340,0
20241024,191100,1351438140,6340,6340,6340,6340,0
20241024,191000,1351438140,6340,6340,6340,6340,3715
20241024,190900,1351438140,6340,6340,6340,6340,0
20241024,190800,1351438140,6340,6340,6340,6340,0
20241024,190700,1351438140,6340,6340,6340,6340,0
20241024,190600,1351438140,6340,6340,6340,6340,0
20241024,190500,1351438140,6340,6340,6340,6340,0
20241024,190400,1351438140,6340,6340,6340,6340,0
20241024,190300,1351438140,6340,6340,6340,6340,0
20241024,190200,1351438140,6340,6340,6340,6340,0
20241024,190100,1351438140,6340,6340,6340,6340,0
20241024,190000,1351438140,6340,6340,6340,6340,0
20241024,185900,1351438140,6340,6340,6340,6340,0
20241024,185800,1351438140,6340,6340,6340,6340,0
20241024,185700,1351438140,6340,6340,6340,6340,0
20241024,185600,1351438140,6340,6340,6340,6340,0
20241024,185500,1351438140,6340,6340,6340,6340,0
20241024,185400,1351438140,6340,6340,6340,6340,0
20241024,185300,1351438140,6340,6340,6340,6340,0
20241024,185200,1351438140,6340,6340,6340,6340,0
20241024,185100,1351438140,6340,6340,6340,6340,0
20241024,185000,1351438140,6340,6340,6340,6340,0
20241024,184900,1351438140,6340,6340,6340,6340,0
20241024,184800,1351438140,6340,6340,6340,6340,0
20241024,184700,1351438140,6340,6340,6340,6340,0
20241024,184600,1351438140,6340,6340,6340,6340,0
20241024,184500,1351438140,6340,6340,6340,6340,0
20241024,184400,1351438140,6340,6340,6340,6340,0
20241024,184300,1351438140,6340,6340,6340,6340,0
20241024,184200,1351438140,6340,6340,6340,6340,0
20241024,184100,1351438140,6340,6340,6340,6340,0
20241024,184000,1351438140,6340,6340,6340,6340,3715
20241024,183900,1351438140,6340,6340,6340,6340,0
20241024,183800,1351438140,6340,6340,6340,6340,0
20241024,183700,1351438140,6340,6340,6340,6340,0
20241024,183600,1351438140,6340,6340,6340,6340,0
20241024,183500,1351438140,6340,6340,6340,6340,0
20241024,183400,1351438140,6340,6340,6340,6340,0
20241024,183300,1351438140,6340,6340,6340,6340,0
20241024,183200,1351438140,6340,6340,6340,6340,0
20241024,183100,1351438140,6340,6340,6340,6340,0
20241024,183000,1351438140,6340,6340,6340,6340,0
20241024,182900,1351438140,6340,6340,6340,6340,0
20241024,182800,1351438140,6340,6340,6340,6340,0
20241024,182700,1351438140,6340,6340,6340,6340,0
20241024,182600,1351438140,6340,6340,6340,6340,0
20241024,182500,1351438140,6340,6340,6340,6340,0
20241024,182400,1351438140,6340,6340,6340,6340,0
20241024,182300,1351438140,6340,6340,6340,6340,0
20241024,182200,1351438140,6340,6340,6340,6340,0
20241024,182100,1351438140,6340,6340,6340,6340,0
20241024,182000,1351438140,6340,6340,6340,6340,0
20241024,181900,1351438140,6340,6340,6340,6340,0
20241024,181800,1351438140,6340,6340,6340,6340,0
20241024,181700,1351438140,6340,6340,6340,6340,0
20241024,181600,1351438140,6340,6340,6340,6340,0
20241024,181500,1351438140,6340,6340,6340,6340,0
20241024,181400,1351438140,6340,6340,6340,6340,0
20241024,181300,1351438140,6340,6340,6340,6340,0
20241024,181200,1351438140,6340,6340,6340,6340,0
20241024,181100,1351438140,6340,6340,6340,6340,0
20241024,181000,1351438140,6340,6340,6340,6340,3715
20241024,180900,1351438140,6340,6340,6340,6340,0
20241024,180800,1351438140,6340,6340,6340,6340,0
20241024,180700,1351438140,6340,6340,6340,6340,0
20241024,180600,1351438140,6340,6340,6340,6340,0
20241024,180500,1351438140,6340,6340,6340,6340,0
20241024,180400,1351438140,6340,6340,6340,6340,0
20241024,180300,1351438140,6340,6340,6340,6340,0
20241024,180200,1351438140,6340,6340,6340,6340,0
20241024,180100,1351438140,6340,6340,6340,6340,0
20241024,180000,1351438140,6340,6340,6340,6340,0
20241024,175900,1351438140,6340,6340,6340,6340,0
20241024,175800,1351438140,6340,6340,6340,6340,0
20241024,175700,1351438140,6340,6340,6340,6340,0
20241024,175600,1351438140,6340,6340,6340,6340,0
20241024,175500,1351438140,6340,6340,6340,6340,0
20241024,175400,1351438140,6340,6340,6340,6340,0
20241024,175300,1351438140,6340,6340,6340,6340,0
20241024,175200,1351438140,6340,6340,6340,6340,0
20241024,175100,1351438140,6340,6340,6340,6340,0
20241024,175000,1351438140,6340,6340,6340,6340,0
20241024,174900,1351438140,6340,6340,6340,6340,0
20241024,174800,1351438140,6340,6340,6340,6340,0
20241024,174700,1351438140,6340,6340,6340,6340,0
20241024,174600,1351438140,6340,6340,6340,6340,0
20241024,174500,1351438140,6340,6340,6340,6340,0
20241024,174400,1351438140,6340,6340,6340,6340,0
20241024,174300,1351438140,6340,6340,6340,6340,0
20241024,174200,1351438140,6340,6340,6340,6340,0
20241024,174100,1351438140,6340,6340,6340,6340,0
20241024,174000,1351438140,6340,6340,6340,6340,3715
20241024,173900,1351438140,6340,6340,6340,6340,0
20241024,173800,1351438140,6340,6340,6340,6340,0
20241024,173700,1351438140,6340,6340,6340,6340,0
20241024,173600,1351438140,6340,6340,6340,6340,0
20241024,173500,1351438140,6340,6340,6340,6340,0
20241024,173400,1351438140,6340,6340,6340,6340,0
20241024,173300,1351438140,6340,6340,6340,6340,0
20241024,173200,1351438140,6340,6340,6340,6340,0
20241024,173100,1351438140,6340,6340,6340,6340,0
20241024,173000,1351438140,6340,6340,6340,6340,0
20241024,172900,1351438140,6340,6340,6340,6340,0
20241024,172800,1351438140,6340,6340,6340,6340,0
20241024,172700,1351438140,6340,6340,6340,6340,0
20241024,172600,1351438140,6340,6340,6340,6340,0
20241024,172500,1351438140,6340,6340,6340,6340,0
20241024,172400,1351438140,6340,6340,6340,6340,0
20241024,172300,1351438140,6340,6340,6340,6340,0
20241024,172200,1351438140,6340,6340,6340,6340,0
20241024,172100,1351438140,6340,6340,6340,6340,0
20241024,172000,1351438140,6340,6340,6340,6340,0
20241024,171900,1351438140,6340,6340,6340,6340,0
20241024,171800,1351438140,6340,6340,6340,6340,0
20241024,171700,1351438140,6340,6340,6340,6340,0
20241024,171600,1351438140,6340,6340,6340,6340,0
20241024,171500,1351438140,6340,6340,6340,6340,0
20241024,171400,1351438140,6340,6340,6340,6340,0
20241024,171300,1351438140,6340,6340,6340,6340,0
20241024,171200,1351438140,6340,6340,6340,6340,0
20241024,171100,1351438140,6340,6340,6340,6340,0
20241024,171000,1351438140,6340,6340,6340,6340,3715
20241024,170900,1351438140,6340,6340,6340,6340,0
20241024,170800,1351438140,6340,6340,6340,6340,0
20241024,170700,1351438140,6340,6340,6340,6340,0
20241024,170600,1351438140,6340,6340,6340,6340,0
20241024,170500,1351438140,6340,6340,6340,6340,0
20241024,170400,1351438140,6340,6340,6340,6340,0
20241024,170300,1351438140,6340,6340,6340,6340,0
20241024,170200,1351438140,6340,6340,6340,6340,0
20241024,170100,1351438140,6340,6340,6340,6340,0
20241024,170000,1351438140,6340,6340,6340,6340,0
20241024,165900,1351438140,6340,6340,6340,6340,0
20241024,165800,1351438140,6340,6340,6340,6340,0
20241024,165700,1351438140,6340,6340,6340,6340,0
20241024,165600,1351438140,6340,6340,6340,6340,0
20241024,165500,1351438140,6340,6340,6340,6340,0
20241024,165400,1351438140,6340,6340,6340,6340,0
20241024,165300,1351438140,6340,6340,6340,6340,0
20241024,165200,1351438140,6340,6340,6340,6340,0
20241024,165100,1351438140,6340,6340,6340,6340,0
20241024,165000,1351438140,6340,6340,6340,6340,0
20241024,164900,1351438140,6340,6340,6340,6340,0
20241024,164800,1351438140,6340,6340,6340,6340,0
20241024,164700,1351438140,6340,6340,6340,6340,0
20241024,164600,1351438140,6340,6340,6340,6340,0
20241024,164500,1351438140,6340,6340,6340,6340,0
20241024,164400,1351438140,6340,6340,6340,6340,0
20241024,164300,1351438140,6340,6340,6340,6340,0
20241024,164200,1351438140,6340,6340,6340,6340,0
20241024,164100,1351438140,6340,6340,6340,6340,0
20241024,164000,1351438140,6340,6340,6340,6340,3715
20241024,163900,1351438140,6340,6340,6340,6340,0
20241024,163800,1351438140,6340,6340,6340,6340,0
20241024,163700,1351438140,6340,6340,6340,6340,0
20241024,163600,1351438140,6340,6340,6340,6340,0
20241024,163500,1351438140,6340,6340,6340,6340,0
20241024,163400,1351438140,6340,6340,6340,6340,0
20241024,163300,1351438140,6340,6340,6340,6340,0
20241024,163200,1351438140,6340,6340,6340,6340,0
20241024,163100,1351438140,6340,6340,6340,6340,0
20241024,163000,1351438140,6340,6340,6340,6340,0
20241024,162900,1351438140,6340,6340,6340,6340,0
20241024,162800,1351438140,6340,6340,6340,6340,0
20241024,162700,1351438140,6340,6340,6340,6340,0
20241024,162600,1351438140,6340,6340,6340,6340,0
20241024,162500,1351438140,6340,6340,6340,6340,0
20241024,162400,1351438140,6340,6340,6340,6340,0
20241024,162300,1351438140,6340,6340,6340,6340,0
20241024,162200,1351438140,6340,6340,6340,6340,0
20241024,162100,1351438140,6340,6340,6340,6340,0
20241024,162000,1351438140,6340,6340,6340,6340,0
20241024,161900,1351438140,6340,6340,6340,6340,0
20241024,161800,1351438140,6340,6340,6340,6340,0
20241024,161700,1351438140,6340,6340,6340,6340,0
20241024,161600,1351438140,6340,6340,6340,6340,0
20241024,161500,1351438140,6340,6340,6340,6340,0
20241024,161400,1351438140,6340,6340,6340,6340,0
20241024,161300,1351438140,6340,6340,6340,6340,0
20241024,161200,1351438140,6340,6340,6340,6340,0
20241024,161100,1351438140,6340,6340,6340,6340,0
20241024,161000,1351438140,6340,6340,6340,6340,3715
20241024,160900,1351438140,6340,6340,6340,6340,0
20241024,160800,1351438140,6340,6340,6340,6340,0
20241024,160700,1351438140,6340,6340,6340,6340,0
20241024,160600,1351438140,6340,6340,6340,6340,0
20241024,160500,1351438140,6340,6340,6340,6340,0
20241024,160400,1351438140,6340,6340,6340,6340,0
20241024,160300,1351438140,6340,6340,6340,6340,0
20241024,160200,1351438140,6340,6340,6340,6340,0
20241024,160100,1351438140,6340,6340,6340,6340,0
20241024,160000,1351438140,6340,6340,6340,6340,0
20241024,155900,1351438140,6340,6340,6340,6340,0
20241024,155800,1351438140,6340,6340,6340,6340,0
20241024,155700,1351438140,6340,6340,6340,6340,0
20241024,155600,1351438140,6340,6340,6340,6340,0
20241024,155500,1351438140,6340,6340,6340,6340,0
20241024,155400,1351438140,6340,6340,6340,6340,0
20241024,155300,1351438140,6340,6340,6340,6340,0
20241024,155200,1351438140,6340,6340,6340,6340,0
20241024,155100,1351438140,6340,6340,6340,6340,0
20241024,155000,1351438140,6340,6340,6340,6340,0
20241024,154900,1351438140,6340,6340,6340,6340,0
20241024,154800,1351438140,6340,6340,6340,6340,0
20241024,154700,1351438140,6340,6340,6340,6340,0
20241024,154600,1351438140,6340,6340,6340,6340,0
20241024,154500,1351438140,6340,6340,6340,6340,0
20241024,154400,1351438140,6340,6340,6340,6340,0
20241024,154300,1351438140,6340,6340,6340,6340,0
20241024,154200,1351438140,6340,6340,6340,6340,0
20241024,154100,1351438140,6340,6340,6340,6340,0
20241024,154000,1351438140,6340,6340,6340,6340,3715
20241024,153900,1351438140,6340,6340,6340,6340,0
20241024,153800,1351438140,6340,6340,6340,6340,0
20241024,153700,1351438140,6340,6340,6340,6340,0
20241024,153600,1351438140,6340,6340,6340,6340,0
20241024,153500,1351438140,6340,6340,6340,6340,0
20241024,153400,1351438140,6340,6340,6340,6340,0
20241024,153300,1351438140,6340,6340,6340,6340,0
20241024,153200,1351438140,6340,6340,6340,6340,0
20241024,153100,1351438140,6340,6340,6340,6340,0
20241024,153000,1351438140,6340,6340,6340,6340,3715
20241024,152900,1327885040,6320,6320,6320,6320,0
20241024,152800,1327885040,6320,6320,6320,6320,0
20241024,152700,1327885040,6320,6320,6320,6320,0
20241024,152600,1327885040,6320,6320,6320,6320,0
20241024,152500,1327885040,6320,6320,6320,6320,0
20241024,152400,1327885040,6320,6320,6320,6320,0
20241024,152300,1327885040,6320,6320,6320,6320,0
20241024,152200,1327885040,6320,6320,6320,6320,0
20241024,152100,1327885040,6320,6320,6320,6320,0
20241024,152000,1327885040,6320,6320,6320,6320,0
20241024,151900,1327885040,6320,6310,6320,6300,1227
20241024,151800,1320150230,6320,6310,6320,6310,129
20241024,151700,1319336230,6310,6310,6310,6310,424
20241024,151600,1316660790,6310,6320,6320,6310,156
20241024,151500,1315676270,6320,6320,6320,6320,584
20241024,151400,1311985390,6330,6330,6330,6330,0
20241024,151300,1311985390,6330,6330,6330,6320,337
20241024,151200,1309855170,6330,6320,6330,6320,11
20241024,151100,1309785640,6330,6320,6330,6320,13
20241024,151000,1309703380,6330,6320,6330,6320,75
20241024,150900,1309228640,6330,6320,6330,6320,806
20241024,150800,1304134710,6320,6320,6320,6320,173
20241024,150700,1303041350,6320,6310,6320,6310,867
20241024,150600,1297570360,6310,6310,6310,6310,816
20241024,150500,1292421400,6310,6310,6310,6310,154
20241024,150400,1291449660,6310,6310,6310,6310,0
20241024,150300,1291449660,6310,6310,6310,6310,2
20241024,150200,1291437040,6310,6310,6310,6310,0
20241024,150100,1291437040,6310,6310,6310,6310,5
20241024,150000,1291405490,6320,6320,6320,6320,0
20241024,145900,1291405490,6320,6310,6320,6300,81
20241024,145800,1290894870,6310,6310,6310,6310,0
20241024,145700,1290894870,6310,6300,6310,6300,88
20241024,145600,1290339690,6300,6300,6300,6300,0
20241024,145500,1290339690,6300,6300,6300,6300,0
20241024,145400,1290339690,6300,6300,6300,6300,0
20241024,145300,1290339690,6300,6300,6300,6300,1
20241024,145200,1290333390,6310,6310,6310,6310,1
20241024,145100,1290327080,6320,6320,6320,6320,0
20241024,145000,1290327080,6320,6320,6320,6290,702
20241024,144900,1285906660,6320,6320,6320,6320,1
20241024,144800,1285900340,6330,6330,6330,6330,0
20241024,144700,1285900340,6330,6330,6330,6330,245
20241024,144600,1284349490,6330,6330,6330,6330,1
20241024,144500,1284343160,6300,6300,6300,6300,1
20241024,144400,1284336860,6340,6340,6340,6340,0
20241024,144300,1284336860,6340,6340,6340,6340,0
20241024,144200,1284336860,6340,6340,6340,6340,4
20241024,144100,1284311500,6300,6310,6310,6300,1450
20241024,144000,1275176300,6350,6350,6350,6350,10
20241024,143900,1275112800,6350,6320,6350,6300,1785
20241024,143800,1263852340,6320,6370,6370,6320,3724
20241024,143700,1240228720,6370,6370,6370,6370,9
20241024,143600,1240171390,6390,6390,6390,6390,0
20241024,143500,1240171390,6390,6390,6390,6390,0
20241024,143400,1240171390,6390,6390,6390,6390,119
20241024,143300,1239410980,6370,6400,6400,6370,3
20241024,143200,1239391810,6390,6370,6390,6370,436
20241024,143100,1236606970,6370,6370,6370,6370,1
20241024,143000,1236600600,6360,6370,6400,6360,1475
20241024,142900,1227188120,6400,6380,6400,6380,6
20241024,142800,1227149820,6370,6390,6400,6370,732
20241024,142700,1222476440,6390,6400,6400,6390,227
20241024,142600,1221023670,6410,6410,6410,6410,3
20241024,142500,1221004440,6400,6400,6410,6400,389
20241024,142400,1218514820,6400,6390,6400,6390,844
20241024,142300,1213116640,6390,6390,6400,6390,22
20241024,142200,1212976040,6400,6400,6400,6400,2
20241024,142100,1212963240,6380,6400,6400,6380,21
20241024,142000,1212829060,6400,6400,6400,6400,0
20241024,141900,1212829060,6400,6400,6400,6400,1
20241024,141800,1212822660,6380,6400,6400,6380,21
20241024,141700,1212688660,6390,6390,6390,6390,0
20241024,141600,1212688660,6390,6400,6400,6390,43
20241024,141500,1212413880,6400,6390,6400,6390,5
20241024,141400,1212381920,6390,6390,6390,6390,47
20241024,141300,1212081590,6390,6390,6390,6390,100
20241024,141200,1211442590,6400,6390,6400,6390,80
20241024,141100,1210930970,6400,6400,6400,6400,0
20241024,141000,1210930970,6400,6400,6400,6400,0
20241024,140900,1210930970,6400,6400,6400,6400,6
20241024,140800,1210892570,6380,6390,6390,6380,30
20241024,140700,1210701040,6400,6400,6400,6400,20
20241024,140600,1210573040,6400,6410,6410,6400,144
20241024,140500,1209651370,6400,6400,6410,6400,939
20241024,140400,1203641760,6400,6400,6400,6370,902
20241024,140300,1197869540,6400,6380,6400,6380,1000
20241024,140200,1191474620,6380,6370,6380,6370,251
20241024,140100,1189875580,6370,6370,6370,6370,1
20241024,140000,1189869210,6370,6360,6370,6360,13
20241024,135900,1189786520,6370,6370,6370,6370,130
20241024,135800,1188958420,6370,6370,6370,6370,22
20241024,135700,1188818280,6360,6370,6370,6360,80
20241024,135600,1188308690,6370,6370,6370,6370,190
20241024,135500,1187098390,6370,6370,6370,6370,29
20241024,135400,1186913660,6370,6350,6370,6350,8
20241024,135300,1186862840,6360,6360,6370,6360,29
20241024,135200,1186678390,6360,6360,6360,6360,314
20241024,135100,1184681350,6380,6380,6380,6380,0
20241024,135000,1184681350,6380,6380,6380,6380,1
20241024,134900,1184674970,6370,6350,6370,6350,68
20241024,134800,1184242010,6350,6350,6350,6350,1196
20241024,134700,1176647410,6350,6350,6350,6350,206
20241024,134600,1175339310,6360,6360,6360,6360,800
20241024,134500,1170251310,6370,6370,6370,6370,100
20241024,134400,1169614310,6390,6390,6390,6390,0
20241024,134300,1169614310,6390,6390,6390,6390,0
20241024,134200,1169614310,6390,6390,6390,6390,50
20241024,134100,1169294810,6390,6390,6390,6380,38
20241024,134000,1169052160,6380,6380,6380,6380,99
20241024,133900,1168420540,6370,6370,6370,6370,161
20241024,133800,1167394970,6370,6370,6370,6370,0
20241024,133700,1167394970,6370,6370,6370,6370,88
20241024,133600,1166834410,6380,6380,6380,6380,11
20241024,133500,1166764230,6380,6380,6380,6380,0
20241024,133400,1166764230,6380,6390,6390,6380,23
20241024,133300,1166617480,6410,6410,6410,6410,8
20241024,133200,1166566200,6400,6390,6400,6390,222
20241024,133100,1165145580,6390,6390,6390,6390,5
20241024,133000,1165113630,6400,6400,6400,6400,15
20241024,132900,1165017630,6420,6420,6420,6420,3
20241024,132800,1164998370,6420,6400,6420,6370,36
20241024,132700,1164768670,6440,6440,6440,6440,0
20241024,132600,1164768670,6440,6430,6440,6430,67
20241024,132500,1164337730,6430,6420,6430,6420,207
20241024,132400,1163007910,6430,6430,6430,6430,10
20241024,132300,1162943610,6440,6390,6440,6390,3013
20241024,132200,1143606300,6390,6390,6390,6390,1
20241024,132100,1143599910,6390,6390,6390,6390,0
20241024,132000,1143599910,6390,6390,6390,6390,1
20241024,131900,1143593520,6390,6390,6390,6390,5
20241024,131800,1143561570,6390,6390,6390,6390,50
20241024,131700,1143242070,6390,6390,6390,6390,75
20241024,131600,1142762820,6400,6400,6400,6400,0
20241024,131500,1142762820,6400,6390,6400,6370,26
20241024,131400,1142596800,6400,6400,6400,6400,63
20241024,131300,1142193600,6410,6390,6410,6390,268
20241024,131200,1140480870,6390,6340,6410,6340,5001
20241024,131100,1108622260,6330,6330,6330,6330,521
20241024,131000,1105324330,6330,6330,6330,6330,0
20241024,130900,1105324330,6330,6330,6330,6330,50
20241024,130800,1105007830,6330,6320,6330,6320,1132
20241024,130700,1097843730,6290,6290,6290,6290,1
20241024,130600,1097837440,6290,6290,6290,6290,215
20241024,130500,1096485090,6290,6290,6290,6290,90
20241024,130400,1095918990,6320,6320,6320,6320,0
20241024,130300,1095918990,6320,6320,6320,6320,0
20241024,130200,1095918990,6320,6320,6320,6320,0
20241024,130100,1095918990,6320,6320,6320,6320,0
20241024,130000,1095918990,6320,6320,6320,6320,0
20241024,125900,1095918990,6320,6320,6320,6320,7
20241024,125800,1095874750,6320,6290,6320,6290,1317
20241024,125700,1087556080,6280,6260,6280,6260,259
20241024,125600,1085931560,6260,6260,6260,6260,0
20241024,125500,1085931560,6260,6260,6260,6260,4
20241024,125400,1085906520,6250,6270,6270,6250,800
20241024,125300,1080899700,6260,6310,6310,6260,11504
20241024,125200,1008672250,6340,6340,6340,6340,2
20241024,125100,1008659570,6340,6310,6340,6310,16
20241024,125000,1008558580,6310,6310,6310,6310,250
20241024,124900,1006981080,6310,6310,6310,6310,400
20241024,124800,1004457080,6310,6310,6310,6310,0
20241024,124700,1004457080,6310,6310,6310,6310,401
20241024,124600,1001926770,6330,6330,6330,6330,1
20241024,124500,1001920440,6330,6330,6330,6330,1
20241024,124400,1001914110,6320,6320,6320,6320,216
20241024,124300,1000548990,6320,6330,6330,6320,245
20241024,124200,999000490,6340,6340,6340,6340,1
20241024,124100,998994150,6340,6340,6340,6340,0
20241024,124000,998994150,6340,6340,6340,6340,46
20241024,123900,998702510,6340,6340,6340,6340,0
20241024,123800,998702510,6340,6340,6340,6340,1
20241024,123700,998696170,6320,6320,6320,6320,0
20241024,123600,998696170,6320,6320,6320,6320,71
20241024,123500,998247450,6320,6320,6320,6320,429
20241024,123400,995536170,6320,6320,6320,6320,0
20241024,123300,995536170,6320,6320,6320,6320,50
20241024,123200,995220170,6320,6350,6350,6320,617
20241024,123100,991314760,6330,6330,6330,6330,0
20241024,123000,991314760,6330,6330,6330,6330,0
20241024,122900,991314760,6330,6330,6330,6330,0
20241024,122800,991314760,6330,6330,6330,6330,0
20241024,122700,991314760,6330,6330,6330,6330,0
20241024,122600,991314760,6330,6340,6340,6330,80
20241024,122500,990808050,6350,6360,6360,6350,1383
20241024,122400,982021000,6370,6350,6370,6350,786
20241024,122300,977019480,6350,6350,6350,6350,0
20241024,122200,977019480,6350,6350,6350,6350,1
20241024,122100,977013130,6350,6350,6350,6350,224
20241024,122000,975590730,6370,6370,6370,6370,0
20241024,121900,975590730,6370,6370,6370,6370,0
20241024,121800,975590730,6370,6370,6370,6370,15
20241024,121700,975495180,6380,6380,6380,6380,0
20241024,121600,975495180,6380,6380,6380,6380,0
20241024,121500,975495180,6380,6380,6380,6380,30
20241024,121400,975303780,6380,6330,6380,6330,2
20241024,121300,975291070,6390,6390,6390,6390,0
20241024,121200,975291070,6390,6370,6390,6370,714
20241024,121100,970729510,6370,6370,6370,6370,1058
20241024,121000,963990050,6370,6350,6370,6350,1362
20241024,120900,955337800,6350,6330,6350,6330,643
20241024,120800,951264810,6330,6330,6330,6330,0
20241024,120700,951264810,6330,6330,6330,6330,1089
20241024,120600,944371440,6330,6330,6330,6330,1
20241024,120500,944365110,6300,6320,6320,6300,60
20241024,120400,943987010,6320,6320,6320,6320,100
20241024,120300,943355010,6320,6320,6320,6320,10
20241024,120200,943291810,6320,6320,6320,6320,10
20241024,120100,943228610,6320,6320,6320,6320,0
20241024,120000,943228610,6320,6320,6320,6320,100
20241024,115900,942596610,6320,6320,6320,6320,373
20241024,115800,940239250,6330,6320,6330,6320,743
20241024,115700,935543470,6320,6310,6320,6310,656
20241024,115600,931404100,6290,6290,6290,6290,0
20241024,115500,931404100,6290,6290,6290,6290,0
20241024,115400,931404100,6290,6290,6290,6290,148
20241024,115300,930473180,6300,6300,6300,6300,0
20241024,115200,930473180,6300,6300,6300,6300,70
20241024,115100,930032180,6300,6300,6300,6300,0
20241024,115000,930032180,6300,6300,6300,6300,30
20241024,114900,929843180,6300,6300,6300,6300,183
20241024,114800,928690280,6300,6300,6300,6300,18
20241024,114700,928576880,6310,6310,6310,6310,0
20241024,114600,928576880,6310,6310,6310,6310,0
20241024,114500,928576880,6310,6310,6310,6310,0
20241024,114400,928576880,6310,6310,6310,6310,0
20241024,114300,928576880,6310,6310,6310,6310,0
20241024,114200,928576880,6310,6310,6310,6310,5
20241024,114100,928545330,6310,6310,6310,6310,51
20241024,114000,928223520,6290,6290,6290,6290,0
20241024,113900,928223520,6290,6290,6290,6290,0
20241024,113800,928223520,6290,6310,6310,6290,919
20241024,113700,922433540,6310,6310,6310,6300,109
20241024,113600,921745840,6320,6320,6320,6320,0
20241024,113500,921745840,6320,6320,6320,6320,1
20241024,113400,921739520,6290,6290,6290,6290,59
20241024,113300,921368410,6320,6320,6320,6320,7
20241024,113200,921324170,6330,6330,6330,6330,0
20241024,113100,921324170,6330,6330,6330,6330,0
20241024,113000,921324170,6330,6330,6330,6330,2
20241024,112900,921311510,6290,6290,6290,6290,1
20241024,112800,921305220,6330,6330,6330,6330,1
20241024,112700,921298890,6280,6280,6280,6280,0
20241024,112600,921298890,6280,6280,6280,6280,0
20241024,112500,921298890,6280,6320,6320,6280,9
20241024,112400,921242140,6340,6340,6340,6340,0
20241024,112300,921242140,6340,6310,6340,6310,1663
20241024,112200,910742620,6310,6310,6310,6310,3
20241024,112100,910723690,6300,6290,6300,6290,104
20241024,112000,910068520,6290,6290,6290,6290,0
20241024,111900,910068520,6290,6310,6310,6290,123
20241024,111800,909292850,6290,6310,6310,6280,76
20241024,111700,908813820,6310,6310,6310,6310,3
20241024,111600,908794890,6290,6290,6290,6290,0
20241024,111500,908794890,6290,6290,6290,6290,0
20241024,111400,908794890,6290,6300,6300,6290,110
20241024,111300,908101990,6290,6300,6300,6290,100
20241024,111200,907472490,6310,6300,6310,6300,455
20241024,111100,904605970,6290,6290,6290,6290,0
20241024,111000,904605970,6290,6290,6290,6290,0
20241024,110900,904605970,6290,6290,6290,6290,57
20241024,110800,904247440,6280,6280,6280,6280,0
20241024,110700,904247440,6280,6270,6280,6270,24
20241024,110600,904096740,6270,6270,6270,6270,3
20241024,110500,904077930,6250,6250,6250,6250,0
20241024,110400,904077930,6250,6250,6250,6250,3
20241024,110300,904059180,6250,6250,6250,6250,118
20241024,110200,903321680,6250,6250,6250,6250,22
20241024,110100,903184180,6250,6250,6250,6250,5
20241024,110000,903152930,6280,6280,6280,6280,101
20241024,105900,902518650,6250,6250,6250,6250,0
20241024,105800,902518650,6250,6250,6250,6250,0
20241024,105700,902518650,6250,6250,6250,6250,2
20241024,105600,902506150,6250,6250,6250,6250,0
20241024,105500,902506150,6250,6250,6250,6250,49
20241024,105400,902199900,6250,6250,6250,6250,0
20241024,105300,902199900,6250,6290,6290,6250,637
20241024,105200,898209070,6250,6280,6280,6250,322
20241024,105100,896196450,6280,6290,6290,6280,319
20241024,105000,894193120,6250,6250,6250,6250,34
20241024,104900,893980620,6250,6250,6250,6250,0
20241024,104800,893980620,6250,6250,6250,6250,296
20241024,104700,892130620,6300,6300,6300,6300,149
20241024,104600,891191920,6300,6300,6300,6300,0
20241024,104500,891191920,6300,6300,6300,6300,0
20241024,104400,891191920,6300,6300,6300,6300,501
20241024,104300,888035620,6300,6300,6300,6300,500
20241024,104200,884885620,6300,6270,6300,6270,1777
20241024,104100,873717860,6270,6260,6270,6260,259
20241024,104000,872094930,6260,6260,6260,6260,20
20241024,103900,871969730,6250,6250,6250,6250,0
20241024,103800,871969730,6250,6250,6250,6250,200
20241024,103700,870719730,6240,6230,6240,6230,298
20241024,103600,868861220,6220,6220,6220,6220,0
20241024,103500,868861220,6220,6220,6220,6220,379
20241024,103400,866503840,6200,6200,6200,6200,69
20241024,103300,866076040,6200,6210,6210,6200,250
20241024,103200,864524990,6210,6210,6210,6210,0
20241024,103100,864524990,6210,6220,6220,6210,3
20241024,103000,864506350,6210,6210,6210,6210,115
20241024,102900,863792200,6200,6200,6200,6200,0
20241024,102800,863792200,6200,6200,6200,6200,30
20241024,102700,863606200,6200,6210,6220,6200,505
20241024,102600,860465570,6210,6210,6210,6210,1034
20241024,102500,854044430,6220,6220,6220,6220,0
20241024,102400,854044430,6220,6220,6220,6220,20
20241024,102300,853920030,6220,6230,6230,6210,845
20241024,102200,848669180,6240,6240,6240,6240,284
20241024,102100,846897020,6230,6230,6230,6230,90
20241024,102000,846336320,6230,6230,6230,6230,501
20241024,101900,843215090,6230,6230,6230,6230,1
20241024,101800,843208860,6220,6220,6220,6220,198
20241024,101700,841977300,6220,6220,6220,6220,0
20241024,101600,841977300,6220,6220,6220,6220,0
20241024,101500,841977300,6220,6220,6220,6220,5
20241024,101400,841946200,6210,6210,6210,6210,0
20241024,101300,841946200,6210,6210,6210,6210,0
20241024,101200,841946200,6210,6210,6210,6210,150
20241024,101100,841014700,6220,6220,6220,6200,1236
20241024,101000,833341410,6220,6230,6230,6220,104
20241024,100900,832694330,6220,6280,6280,6180,10405
20241024,100800,767849060,6280,6280,6280,6280,20
20241024,100700,767723460,6270,6270,6270,6270,0
20241024,100600,767723460,6270,6300,6300,6270,1272
20241024,100500,759732030,6320,6320,6320,6320,1
20241024,100400,759725710,6300,6300,6300,6300,78
20241024,100300,759234310,6290,6290,6290,6290,0
20241024,100200,759234310,6290,6300,6300,6290,996
20241024,100100,752963500,6320,6320,6320,6320,3
20241024,100000,752944540,6300,6300,6300,6290,256
20241024,095900,751331840,6300,6300,6300,6290,23
20241024,095800,751186980,6290,6320,6320,6290,3352
20241024,095700,730040000,6330,6350,6350,6330,1371
20241024,095600,721356370,6350,6350,6350,6350,320
20241024,095500,719324370,6350,6350,6350,6350,35
20241024,095400,719102120,6350,6350,6350,6350,51
20241024,095300,718778270,6330,6330,6330,6330,0
20241024,095200,718778270,6330,6340,6340,6330,100
20241024,095100,718144390,6330,6330,6360,6330,26
20241024,095000,717979780,6330,6330,6360,6330,3640
20241024,094900,694938010,6360,6360,6360,6360,214
20241024,094800,693576970,6330,6340,6380,6330,1398
20241024,094700,684680230,6340,6340,6340,6340,24
20241024,094600,684528070,6320,6320,6320,6320,0
20241024,094500,684528070,6320,6390,6390,6320,42
20241024,094400,684262560,6400,6420,6420,6400,872
20241024,094300,678677040,6420,6270,6420,6270,10328
20241024,094200,613017860,6270,6270,6270,6270,51
20241024,094100,612698090,6270,6270,6270,6270,283
20241024,094000,610923680,6270,6260,6270,6240,325
20241024,093900,608893510,6260,6230,6260,6230,629
20241024,093800,604964450,6250,6250,6250,6210,3019
20241024,093700,586192970,6250,6260,6260,6250,707
20241024,093600,581767160,6220,6250,6260,6220,625
20241024,093500,577861450,6250,6220,6250,6220,2139
20241024,093400,564522420,6220,6240,6240,6220,1384
20241024,093300,555896610,6250,6270,6270,6250,469
20241024,093200,552964990,6270,6250,6280,6250,646
20241024,093100,548924930,6250,6300,6300,6230,3343
20241024,093000,528007120,6300,6280,6300,6280,429
20241024,092900,525310540,6270,6290,6290,6270,2513
20241024,092800,509532010,6300,6330,6330,6300,2359
20241024,092700,494652430,6330,6330,6340,6330,217
20241024,092600,493278770,6330,6330,6340,6330,367
20241024,092500,490954410,6340,6350,6350,6340,1528
20241024,092400,481256270,6350,6390,6390,6350,1463
20241024,092300,471938210,6400,6410,6410,6400,813
20241024,092200,466734810,6400,6420,6420,6400,770
20241024,092100,461798470,6410,6420,6420,6410,632
20241024,092000,457746650,6420,6410,6420,6410,188
20241024,091900,456541260,6430,6410,6430,6410,1411
20241024,091800,447489360,6410,6440,6440,6410,655
20241024,091700,443286240,6440,6410,6440,6410,404
20241024,091600,440688500,6410,6420,6480,6400,2920
20241024,091500,421947070,6420,6470,6470,6420,3751
20241024,091400,397760450,6490,6530,6530,6470,2941
20241024,091300,378676840,6530,6520,6550,6500,2568
20241024,091200,361927820,6540,6530,6540,6490,4242
20241024,091100,334252130,6530,6420,6530,6420,8188
20241024,091000,281300580,6430,6460,6460,6430,1221
20241024,090900,273432530,6460,6470,6490,6460,909
20241024,090800,267546420,6460,6410,6480,6390,7488
20241024,090700,219370020,6400,6340,6400,6340,1824
20241024,090600,207744940,6340,6350,6350,6330,299
20241024,090500,205849210,6370,6350,6370,6300,6205
20241024,090400,166543980,6350,6410,6410,6350,1900
20241024,090300,154458460,6410,6350,6440,6350,4252
20241024,090200,127347660,6310,6250,6350,6210,5061
20241024,090100,95656360,6300,6350,6350,6270,9607
20241024,090000,35126810,6350,6310,6370,6310,5317