KissMeData/093370/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200400,1531660890,5970,5970,5970,5970,13109
20241024,200300,1531660890,5970,5970,5970,5970,0
20241024,200200,1531660890,5970,5970,5970,5970,0
20241024,200100,1531660890,5970,5970,5970,5970,0
20241024,200000,1531660890,5970,5970,5970,5970,0
20241024,195900,1531660890,5970,5970,5970,5970,0
20241024,195800,1531660890,5970,5970,5970,5970,0
20241024,195700,1531660890,5970,5970,5970,5970,0
20241024,195600,1531660890,5970,5970,5970,5970,0
20241024,195500,1531660890,5970,5970,5970,5970,0
20241024,195400,1531660890,5970,5970,5970,5970,0
20241024,195300,1531660890,5970,5970,5970,5970,0
20241024,195200,1531660890,5970,5970,5970,5970,0
20241024,195100,1531660890,5970,5970,5970,5970,0
20241024,195000,1531660890,5970,5970,5970,5970,0
20241024,194900,1531660890,5970,5970,5970,5970,0
20241024,194800,1531660890,5970,5970,5970,5970,0
20241024,194700,1531660890,5970,5970,5970,5970,0
20241024,194600,1531660890,5970,5970,5970,5970,0
20241024,194500,1531660890,5970,5970,5970,5970,0
20241024,194400,1531660890,5970,5970,5970,5970,0
20241024,194300,1531660890,5970,5970,5970,5970,0
20241024,194200,1531660890,5970,5970,5970,5970,0
20241024,194100,1531660890,5970,5970,5970,5970,0
20241024,194000,1531660890,5970,5970,5970,5970,0
20241024,193900,1531660890,5970,5970,5970,5970,0
20241024,193800,1531660890,5970,5970,5970,5970,0
20241024,193700,1531660890,5970,5970,5970,5970,0
20241024,193600,1531660890,5970,5970,5970,5970,0
20241024,193500,1531660890,5970,5970,5970,5970,0
20241024,193400,1531660890,5970,5970,5970,5970,13109
20241024,193300,1531660890,5970,5970,5970,5970,0
20241024,193200,1531660890,5970,5970,5970,5970,0
20241024,193100,1531660890,5970,5970,5970,5970,0
20241024,193000,1531660890,5970,5970,5970,5970,0
20241024,192900,1531660890,5970,5970,5970,5970,0
20241024,192800,1531660890,5970,5970,5970,5970,0
20241024,192700,1531660890,5970,5970,5970,5970,0
20241024,192600,1531660890,5970,5970,5970,5970,0
20241024,192500,1531660890,5970,5970,5970,5970,0
20241024,192400,1531660890,5970,5970,5970,5970,0
20241024,192300,1531660890,5970,5970,5970,5970,0
20241024,192200,1531660890,5970,5970,5970,5970,0
20241024,192100,1531660890,5970,5970,5970,5970,0
20241024,192000,1531660890,5970,5970,5970,5970,0
20241024,191900,1531660890,5970,5970,5970,5970,0
20241024,191800,1531660890,5970,5970,5970,5970,0
20241024,191700,1531660890,5970,5970,5970,5970,0
20241024,191600,1531660890,5970,5970,5970,5970,0
20241024,191500,1531660890,5970,5970,5970,5970,0
20241024,191400,1531660890,5970,5970,5970,5970,0
20241024,191300,1531660890,5970,5970,5970,5970,0
20241024,191200,1531660890,5970,5970,5970,5970,0
20241024,191100,1531660890,5970,5970,5970,5970,0
20241024,191000,1531660890,5970,5970,5970,5970,0
20241024,190900,1531660890,5970,5970,5970,5970,0
20241024,190800,1531660890,5970,5970,5970,5970,0
20241024,190700,1531660890,5970,5970,5970,5970,0
20241024,190600,1531660890,5970,5970,5970,5970,0
20241024,190500,1531660890,5970,5970,5970,5970,0
20241024,190400,1531660890,5970,5970,5970,5970,13109
20241024,190300,1531660890,5970,5970,5970,5970,0
20241024,190200,1531660890,5970,5970,5970,5970,0
20241024,190100,1531660890,5970,5970,5970,5970,0
20241024,190000,1531660890,5970,5970,5970,5970,0
20241024,185900,1531660890,5970,5970,5970,5970,0
20241024,185800,1531660890,5970,5970,5970,5970,0
20241024,185700,1531660890,5970,5970,5970,5970,0
20241024,185600,1531660890,5970,5970,5970,5970,0
20241024,185500,1531660890,5970,5970,5970,5970,0
20241024,185400,1531660890,5970,5970,5970,5970,0
20241024,185300,1531660890,5970,5970,5970,5970,0
20241024,185200,1531660890,5970,5970,5970,5970,0
20241024,185100,1531660890,5970,5970,5970,5970,0
20241024,185000,1531660890,5970,5970,5970,5970,0
20241024,184900,1531660890,5970,5970,5970,5970,0
20241024,184800,1531660890,5970,5970,5970,5970,0
20241024,184700,1531660890,5970,5970,5970,5970,0
20241024,184600,1531660890,5970,5970,5970,5970,0
20241024,184500,1531660890,5970,5970,5970,5970,0
20241024,184400,1531660890,5970,5970,5970,5970,0
20241024,184300,1531660890,5970,5970,5970,5970,0
20241024,184200,1531660890,5970,5970,5970,5970,0
20241024,184100,1531660890,5970,5970,5970,5970,0
20241024,184000,1531660890,5970,5970,5970,5970,0
20241024,183900,1531660890,5970,5970,5970,5970,0
20241024,183800,1531660890,5970,5970,5970,5970,0
20241024,183700,1531660890,5970,5970,5970,5970,0
20241024,183600,1531660890,5970,5970,5970,5970,0
20241024,183500,1531660890,5970,5970,5970,5970,0
20241024,183400,1531660890,5970,5970,5970,5970,13109
20241024,183300,1531660890,5970,5970,5970,5970,0
20241024,183200,1531660890,5970,5970,5970,5970,0
20241024,183100,1531660890,5970,5970,5970,5970,0
20241024,183000,1531660890,5970,5970,5970,5970,0
20241024,182900,1531660890,5970,5970,5970,5970,0
20241024,182800,1531660890,5970,5970,5970,5970,0
20241024,182700,1531660890,5970,5970,5970,5970,0
20241024,182600,1531660890,5970,5970,5970,5970,0
20241024,182500,1531660890,5970,5970,5970,5970,0
20241024,182400,1531660890,5970,5970,5970,5970,0
20241024,182300,1531660890,5970,5970,5970,5970,0
20241024,182200,1531660890,5970,5970,5970,5970,0
20241024,182100,1531660890,5970,5970,5970,5970,0
20241024,182000,1531660890,5970,5970,5970,5970,0
20241024,181900,1531660890,5970,5970,5970,5970,0
20241024,181800,1531660890,5970,5970,5970,5970,0
20241024,181700,1531660890,5970,5970,5970,5970,0
20241024,181600,1531660890,5970,5970,5970,5970,0
20241024,181500,1531660890,5970,5970,5970,5970,0
20241024,181400,1531660890,5970,5970,5970,5970,0
20241024,181300,1531660890,5970,5970,5970,5970,0
20241024,181200,1531660890,5970,5970,5970,5970,0
20241024,181100,1531660890,5970,5970,5970,5970,0
20241024,181000,1531660890,5970,5970,5970,5970,0
20241024,180900,1531660890,5970,5970,5970,5970,0
20241024,180800,1531660890,5970,5970,5970,5970,0
20241024,180700,1531660890,5970,5970,5970,5970,0
20241024,180600,1531660890,5970,5970,5970,5970,0
20241024,180500,1531660890,5970,5970,5970,5970,0
20241024,180400,1531660890,5970,5970,5970,5970,13109
20241024,180300,1531660890,5970,5970,5970,5970,0
20241024,180200,1531660890,5970,5970,5970,5970,0
20241024,180100,1531660890,5970,5970,5970,5970,0
20241024,180000,1531660890,5970,5970,5970,5970,0
20241024,175900,1531660890,5970,5970,5970,5970,0
20241024,175800,1531660890,5970,5970,5970,5970,0
20241024,175700,1531660890,5970,5970,5970,5970,0
20241024,175600,1531660890,5970,5970,5970,5970,0
20241024,175500,1531660890,5970,5970,5970,5970,0
20241024,175400,1531660890,5970,5970,5970,5970,0
20241024,175300,1531660890,5970,5970,5970,5970,0
20241024,175200,1531660890,5970,5970,5970,5970,0
20241024,175100,1531660890,5970,5970,5970,5970,0
20241024,175000,1531660890,5970,5970,5970,5970,0
20241024,174900,1531660890,5970,5970,5970,5970,0
20241024,174800,1531660890,5970,5970,5970,5970,0
20241024,174700,1531660890,5970,5970,5970,5970,0
20241024,174600,1531660890,5970,5970,5970,5970,0
20241024,174500,1531660890,5970,5970,5970,5970,0
20241024,174400,1531660890,5970,5970,5970,5970,0
20241024,174300,1531660890,5970,5970,5970,5970,0
20241024,174200,1531660890,5970,5970,5970,5970,0
20241024,174100,1531660890,5970,5970,5970,5970,0
20241024,174000,1531660890,5970,5970,5970,5970,0
20241024,173900,1531660890,5970,5970,5970,5970,0
20241024,173800,1531660890,5970,5970,5970,5970,0
20241024,173700,1531660890,5970,5970,5970,5970,0
20241024,173600,1531660890,5970,5970,5970,5970,0
20241024,173500,1531660890,5970,5970,5970,5970,0
20241024,173400,1531660890,5970,5970,5970,5970,13109
20241024,173300,1531660890,5970,5970,5970,5970,0
20241024,173200,1531660890,5970,5970,5970,5970,0
20241024,173100,1531660890,5970,5970,5970,5970,0
20241024,173000,1531660890,5970,5970,5970,5970,0
20241024,172900,1531660890,5970,5970,5970,5970,0
20241024,172800,1531660890,5970,5970,5970,5970,0
20241024,172700,1531660890,5970,5970,5970,5970,0
20241024,172600,1531660890,5970,5970,5970,5970,0
20241024,172500,1531660890,5970,5970,5970,5970,0
20241024,172400,1531660890,5970,5970,5970,5970,0
20241024,172300,1531660890,5970,5970,5970,5970,0
20241024,172200,1531660890,5970,5970,5970,5970,0
20241024,172100,1531660890,5970,5970,5970,5970,0
20241024,172000,1531660890,5970,5970,5970,5970,0
20241024,171900,1531660890,5970,5970,5970,5970,0
20241024,171800,1531660890,5970,5970,5970,5970,0
20241024,171700,1531660890,5970,5970,5970,5970,0
20241024,171600,1531660890,5970,5970,5970,5970,0
20241024,171500,1531660890,5970,5970,5970,5970,0
20241024,171400,1531660890,5970,5970,5970,5970,0
20241024,171300,1531660890,5970,5970,5970,5970,0
20241024,171200,1531660890,5970,5970,5970,5970,0
20241024,171100,1531660890,5970,5970,5970,5970,0
20241024,171000,1531660890,5970,5970,5970,5970,0
20241024,170900,1531660890,5970,5970,5970,5970,0
20241024,170800,1531660890,5970,5970,5970,5970,0
20241024,170700,1531660890,5970,5970,5970,5970,0
20241024,170600,1531660890,5970,5970,5970,5970,0
20241024,170500,1531660890,5970,5970,5970,5970,0
20241024,170400,1531660890,5970,5970,5970,5970,13109
20241024,170300,1531660890,5970,5970,5970,5970,0
20241024,170200,1531660890,5970,5970,5970,5970,0
20241024,170100,1531660890,5970,5970,5970,5970,0
20241024,170000,1531660890,5970,5970,5970,5970,0
20241024,165900,1531660890,5970,5970,5970,5970,0
20241024,165800,1531660890,5970,5970,5970,5970,0
20241024,165700,1531660890,5970,5970,5970,5970,0
20241024,165600,1531660890,5970,5970,5970,5970,0
20241024,165500,1531660890,5970,5970,5970,5970,0
20241024,165400,1531660890,5970,5970,5970,5970,0
20241024,165300,1531660890,5970,5970,5970,5970,0
20241024,165200,1531660890,5970,5970,5970,5970,0
20241024,165100,1531660890,5970,5970,5970,5970,0
20241024,165000,1531660890,5970,5970,5970,5970,0
20241024,164900,1531660890,5970,5970,5970,5970,0
20241024,164800,1531660890,5970,5970,5970,5970,0
20241024,164700,1531660890,5970,5970,5970,5970,0
20241024,164600,1531660890,5970,5970,5970,5970,0
20241024,164500,1531660890,5970,5970,5970,5970,0
20241024,164400,1531660890,5970,5970,5970,5970,0
20241024,164300,1531660890,5970,5970,5970,5970,0
20241024,164200,1531660890,5970,5970,5970,5970,0
20241024,164100,1531660890,5970,5970,5970,5970,0
20241024,164000,1531660890,5970,5970,5970,5970,0
20241024,163900,1531660890,5970,5970,5970,5970,0
20241024,163800,1531660890,5970,5970,5970,5970,0
20241024,163700,1531660890,5970,5970,5970,5970,0
20241024,163600,1531660890,5970,5970,5970,5970,0
20241024,163500,1531660890,5970,5970,5970,5970,0
20241024,163400,1531660890,5970,5970,5970,5970,13109
20241024,163300,1531660890,5970,5970,5970,5970,0
20241024,163200,1531660890,5970,5970,5970,5970,0
20241024,163100,1531660890,5970,5970,5970,5970,0
20241024,163000,1531660890,5970,5970,5970,5970,0
20241024,162900,1531660890,5970,5970,5970,5970,0
20241024,162800,1531660890,5970,5970,5970,5970,0
20241024,162700,1531660890,5970,5970,5970,5970,0
20241024,162600,1531660890,5970,5970,5970,5970,0
20241024,162500,1531660890,5970,5970,5970,5970,0
20241024,162400,1531660890,5970,5970,5970,5970,0
20241024,162300,1531660890,5970,5970,5970,5970,0
20241024,162200,1531660890,5970,5970,5970,5970,0
20241024,162100,1531660890,5970,5970,5970,5970,0
20241024,162000,1531660890,5970,5970,5970,5970,0
20241024,161900,1531660890,5970,5970,5970,5970,0
20241024,161800,1531660890,5970,5970,5970,5970,0
20241024,161700,1531660890,5970,5970,5970,5970,0
20241024,161600,1531660890,5970,5970,5970,5970,0
20241024,161500,1531660890,5970,5970,5970,5970,0
20241024,161400,1531660890,5970,5970,5970,5970,0
20241024,161300,1531660890,5970,5970,5970,5970,0
20241024,161200,1531660890,5970,5970,5970,5970,0
20241024,161100,1531660890,5970,5970,5970,5970,0
20241024,161000,1531660890,5970,5970,5970,5970,0
20241024,160900,1531660890,5970,5970,5970,5970,0
20241024,160800,1531660890,5970,5970,5970,5970,0
20241024,160700,1531660890,5970,5970,5970,5970,0
20241024,160600,1531660890,5970,5970,5970,5970,0
20241024,160500,1531660890,5970,5970,5970,5970,0
20241024,160400,1531660890,5970,5970,5970,5970,13109
20241024,160300,1531660890,5970,5970,5970,5970,0
20241024,160200,1531660890,5970,5970,5970,5970,0
20241024,160100,1531660890,5970,5970,5970,5970,0
20241024,160000,1531660890,5970,5970,5970,5970,0
20241024,155900,1531660890,5970,5970,5970,5970,0
20241024,155800,1531660890,5970,5970,5970,5970,0
20241024,155700,1531660890,5970,5970,5970,5970,0
20241024,155600,1531660890,5970,5970,5970,5970,0
20241024,155500,1531660890,5970,5970,5970,5970,0
20241024,155400,1531660890,5970,5970,5970,5970,0
20241024,155300,1531660890,5970,5970,5970,5970,0
20241024,155200,1531660890,5970,5970,5970,5970,0
20241024,155100,1531660890,5970,5970,5970,5970,0
20241024,155000,1531660890,5970,5970,5970,5970,0
20241024,154900,1531660890,5970,5970,5970,5970,0
20241024,154800,1531660890,5970,5970,5970,5970,0
20241024,154700,1531660890,5970,5970,5970,5970,0
20241024,154600,1531660890,5970,5970,5970,5970,0
20241024,154500,1531660890,5970,5970,5970,5970,0
20241024,154400,1531660890,5970,5970,5970,5970,0
20241024,154300,1531660890,5970,5970,5970,5970,0
20241024,154200,1531660890,5970,5970,5970,5970,0
20241024,154100,1531660890,5970,5970,5970,5970,0
20241024,154000,1531660890,5970,5970,5970,5970,0
20241024,153900,1531660890,5970,5970,5970,5970,0
20241024,153800,1531660890,5970,5970,5970,5970,0
20241024,153700,1531660890,5970,5970,5970,5970,0
20241024,153600,1531660890,5970,5970,5970,5970,0
20241024,153500,1531660890,5970,5970,5970,5970,0
20241024,153400,1531660890,5970,5970,5970,5970,13109
20241024,153300,1531660890,5970,5970,5970,5970,0
20241024,153200,1531660890,5970,5970,5970,5970,0
20241024,153100,1531660890,5970,5970,5970,5970,0
20241024,153000,1531660890,5970,5970,5970,5970,13109
20241024,152900,1453400160,6020,6020,6020,6020,0
20241024,152800,1453400160,6020,6020,6020,6020,0
20241024,152700,1453400160,6020,6020,6020,6020,0
20241024,152600,1453400160,6020,6020,6020,6020,0
20241024,152500,1453400160,6020,6020,6020,6020,0
20241024,152400,1453400160,6020,6020,6020,6020,0
20241024,152300,1453400160,6020,6020,6020,6020,0
20241024,152200,1453400160,6020,6020,6020,6020,0
20241024,152100,1453400160,6020,6020,6020,6020,0
20241024,152000,1453400160,6020,6020,6020,6020,0
20241024,151900,1453400160,6020,5990,6020,5990,382
20241024,151800,1451105290,5990,6000,6020,5990,2174
20241024,151700,1438054960,6020,6020,6020,6000,81
20241024,151600,1437567840,6000,6010,6010,6000,950
20241024,151500,1431867630,6000,6010,6010,6000,107
20241024,151400,1431225060,6000,6000,6000,6000,3
20241024,151300,1431207060,6010,6010,6010,6010,76
20241024,151200,1430750300,6000,6010,6010,6000,371
20241024,151100,1428523590,6020,6020,6020,6020,100
20241024,151000,1427921590,6000,6010,6010,6000,1126
20241024,150900,1421163930,6010,6000,6010,6000,350
20241024,150800,1419063430,6010,6010,6020,6010,17
20241024,150700,1418961120,6010,6000,6010,6000,352
20241024,150600,1416848690,6010,6010,6010,6010,0
20241024,150500,1416848690,6010,6000,6010,6000,1068
20241024,150400,1410440010,6010,6000,6010,6000,241
20241024,150300,1408991650,6000,6000,6000,6000,1797
20241024,150200,1398209650,6010,6000,6010,6000,564
20241024,150100,1394825260,6000,6000,6000,6000,0
20241024,150000,1394825260,6000,6000,6010,6000,1517
20241024,145900,1385718620,6000,6000,6000,6000,39
20241024,145800,1385484620,5990,5990,5990,5990,538
20241024,145700,1382262000,5990,6000,6000,5990,490
20241024,145600,1379322100,5980,5980,5980,5980,0
20241024,145500,1379322100,5980,5980,5980,5980,1
20241024,145400,1379316120,6000,6000,6000,6000,183
20241024,145300,1378218120,6000,6000,6000,6000,125
20241024,145200,1377468120,6000,6000,6000,6000,56
20241024,145100,1377132120,6000,6000,6000,6000,22
20241024,145000,1377000120,6000,5990,6000,5990,815
20241024,144900,1372110770,6000,5980,6000,5980,47
20241024,144800,1371829330,5990,5990,5990,5990,1
20241024,144700,1371823340,5990,5990,5990,5990,6
20241024,144600,1371787400,5990,5990,5990,5990,39
20241024,144500,1371553790,5990,5990,5990,5990,1
20241024,144400,1371547800,6000,5980,6000,5980,765
20241024,144300,1366964310,5980,6010,6010,5980,245
20241024,144200,1365496090,5980,6000,6000,5980,1203
20241024,144100,1358280720,6010,6010,6010,6010,40
20241024,144000,1358040320,6010,6000,6010,6000,202
20241024,143900,1356827820,6000,5990,6010,5990,482
20241024,143800,1353937330,5980,5980,5980,5980,0
20241024,143700,1353937330,5980,5980,5980,5980,116
20241024,143600,1353243650,5980,5990,5990,5980,1317
20241024,143500,1345362370,5990,5990,6000,5990,1716
20241024,143400,1335083140,6000,6000,6000,6000,112
20241024,143300,1334411140,6000,6000,6000,6000,112
20241024,143200,1333739140,6000,6000,6000,6000,50
20241024,143100,1333439140,6000,6000,6000,6000,0
20241024,143000,1333439140,6000,6000,6000,6000,39
20241024,142900,1333205140,6000,6000,6000,6000,0
20241024,142800,1333205140,6000,6000,6000,6000,115
20241024,142700,1332515140,6000,6000,6000,6000,321
20241024,142600,1330589140,6010,6000,6010,6000,238
20241024,142500,1329160750,6000,6000,6000,6000,0
20241024,142400,1329160750,6000,6000,6000,6000,20
20241024,142300,1329040750,6020,5990,6020,5990,467
20241024,142200,1326240870,5990,5990,5990,5990,0
20241024,142100,1326240870,5990,6000,6000,5990,323
20241024,142000,1324305870,6000,6000,6000,6000,1095
20241024,141900,1317735870,6020,6020,6020,6020,1
20241024,141800,1317729850,6000,6000,6000,6000,0
20241024,141700,1317729850,6000,6000,6000,6000,883
20241024,141600,1312431850,6000,6000,6000,6000,24
20241024,141500,1312287850,6000,6000,6000,6000,16
20241024,141400,1312191850,6000,6010,6010,5990,5515
20241024,141300,1279142560,6010,6010,6010,6010,73
20241024,141200,1278703830,6010,6010,6010,6010,36
20241024,141100,1278487470,6010,6010,6010,6010,0
20241024,141000,1278487470,6010,6010,6010,6010,235
20241024,140900,1277075120,6010,6020,6020,6010,165
20241024,140800,1276082470,6020,6020,6020,6020,6
20241024,140700,1276046350,6020,6020,6020,6020,39
20241024,140600,1275811570,6010,6010,6010,6010,50
20241024,140500,1275511070,6020,6020,6020,6020,108
20241024,140400,1274860910,6020,6020,6020,6020,5
20241024,140300,1274830810,6020,6020,6020,6020,110
20241024,140200,1274168610,6020,6020,6020,6020,103
20241024,140100,1273548550,6010,6010,6010,6010,84
20241024,140000,1273043710,6020,6020,6020,6020,2
20241024,135900,1273031670,6020,6020,6020,6020,1
20241024,135800,1273025650,6020,6020,6020,6020,0
20241024,135700,1273025650,6020,6020,6020,6020,0
20241024,135600,1273025650,6020,6010,6020,6010,42
20241024,135500,1272772840,6010,6010,6010,6010,14
20241024,135400,1272688700,6010,6020,6020,6010,11
20241024,135300,1272622570,6000,6010,6010,5990,111
20241024,135200,1271955770,6020,6020,6020,6020,39
20241024,135100,1271720990,6010,6000,6010,6000,282
20241024,135000,1270028170,6000,6020,6020,6000,3
20241024,134900,1270010130,6000,6000,6000,6000,227
20241024,134800,1268648130,6000,6000,6000,6000,0
20241024,134700,1268648130,6000,6000,6000,6000,3400
20241024,134600,1248248130,6010,6010,6010,6010,239
20241024,134500,1246811740,6020,6010,6020,6010,47
20241024,134400,1246528880,6010,6010,6010,6010,500
20241024,134300,1243523880,6030,6010,6030,6010,2960
20241024,134200,1225718310,6020,6020,6020,6020,60
20241024,134100,1225357110,6020,6010,6020,6010,1508
20241024,134000,1216293640,6010,6010,6010,6010,39
20241024,133900,1216059250,6010,6010,6010,6010,0
20241024,133800,1216059250,6010,6010,6010,6010,94
20241024,133700,1215494310,6010,6010,6010,6010,24
20241024,133600,1215350070,6010,6010,6010,6010,288
20241024,133500,1213619190,6020,6020,6020,6020,0
20241024,133400,1213619190,6020,6020,6020,6020,200
20241024,133300,1212415190,6030,6020,6030,6020,1622
20241024,133200,1202650350,6030,6020,6030,6020,56
20241024,133100,1202312730,6020,6020,6020,6020,11
20241024,133000,1202246510,6030,6030,6030,6030,82
20241024,132900,1201752050,6030,6030,6030,6030,24
20241024,132800,1201607330,6030,6030,6030,6030,146
20241024,132700,1200726950,6040,6040,6040,6040,2
20241024,132600,1200714870,6040,6040,6040,6040,186
20241024,132500,1199591430,6040,6040,6040,6040,40
20241024,132400,1199349830,6040,6040,6040,6030,108
20241024,132300,1198698560,6050,6050,6050,6050,12
20241024,132200,1198625960,6050,6050,6050,6050,80
20241024,132100,1198141960,6050,6050,6050,6050,0
20241024,132000,1198141960,6050,6040,6050,6040,68
20241024,131900,1197730830,6040,6040,6040,6040,23
20241024,131800,1197591910,6040,6040,6040,6040,3
20241024,131700,1197573790,6040,6040,6040,6040,247
20241024,131600,1196081910,6050,6050,6050,6050,31
20241024,131500,1195894360,6050,6050,6050,6050,160
20241024,131400,1194926360,6050,6050,6050,6050,39
20241024,131300,1194690410,6050,6050,6050,6050,0
20241024,131200,1194690410,6050,6050,6050,6050,50
20241024,131100,1194387910,6050,6050,6050,6050,100
20241024,131000,1193782910,6050,6050,6050,6050,0
20241024,130900,1193782910,6050,6050,6050,6050,144
20241024,130800,1192911710,6040,6040,6040,6040,100
20241024,130700,1192307710,6040,6030,6040,6030,198
20241024,130600,1191111820,6030,6030,6030,6030,0
20241024,130500,1191111820,6030,6020,6030,6020,201
20241024,130400,1189900360,6020,6020,6020,6020,289
20241024,130300,1188160580,6010,6010,6010,6010,4
20241024,130200,1188136540,6020,6000,6020,6000,1924
20241024,130100,1176592320,6000,6020,6020,6000,89
20241024,130000,1176056720,6020,6020,6020,6020,0
20241024,125900,1176056720,6020,6020,6020,6020,2
20241024,125800,1176044680,6020,6000,6020,6000,89
20241024,125700,1175509900,6000,6000,6000,6000,0
20241024,125600,1175509900,6000,6000,6000,6000,80
20241024,125500,1175029900,6010,6010,6010,6010,321
20241024,125400,1173100690,6010,6000,6020,6000,251
20241024,125300,1171594170,6000,6000,6000,6000,550
20241024,125200,1168294170,6020,6020,6020,6020,0
20241024,125100,1168294170,6020,6010,6020,6010,353
20241024,125000,1166172250,6020,6020,6020,6020,2
20241024,124900,1166160210,6020,6010,6020,6010,2546
20241024,124800,1150854250,6010,6010,6010,6010,0
20241024,124700,1150854250,6010,6010,6010,6010,1933
20241024,124600,1139236920,6020,6020,6020,6020,0
20241024,124500,1139236920,6020,6020,6020,6020,79
20241024,124400,1138761340,6020,6020,6020,6010,106
20241024,124300,1138123490,6010,6020,6020,6010,59
20241024,124200,1137768680,6020,6020,6020,6010,262
20241024,124100,1136192440,6030,6020,6030,6020,335
20241024,124000,1134172400,6030,6030,6030,6020,1243
20241024,123900,1126685660,6040,6040,6040,6040,1
20241024,123800,1126679620,6050,6030,6050,6030,201
20241024,123700,1125467570,6030,6030,6030,6030,54
20241024,123600,1125141950,6030,6030,6030,6030,0
20241024,123500,1125141950,6030,6030,6030,6030,0
20241024,123400,1125141950,6030,6040,6050,6030,377
20241024,123300,1122868180,6060,6050,6060,6020,2499
20241024,123200,1107760150,6060,6060,6060,6060,16
20241024,123100,1107663190,6060,6060,6060,6060,0
20241024,123000,1107663190,6060,6060,6060,6060,5
20241024,122900,1107632890,6060,6060,6060,6060,4
20241024,122800,1107608650,6060,6060,6060,6060,1
20241024,122700,1107602590,6060,6060,6060,6060,0
20241024,122600,1107602590,6060,6060,6060,6060,1
20241024,122500,1107596530,6060,6060,6060,6060,0
20241024,122400,1107596530,6060,6060,6060,6050,99
20241024,122300,1106997460,6060,6070,6070,6060,382
20241024,122200,1104682320,6070,6070,6070,6070,0
20241024,122100,1104682320,6070,6070,6070,6070,94
20241024,122000,1104111740,6070,6060,6070,6060,1090
20241024,121900,1097504480,6060,6050,6060,6050,3
20241024,121800,1097486310,6060,6060,6060,6060,61
20241024,121700,1097116650,6060,6060,6060,6060,4
20241024,121600,1097092410,6060,6060,6060,6060,41
20241024,121500,1096843950,6060,6060,6060,6060,200
20241024,121400,1095631950,6060,6060,6060,6060,0
20241024,121300,1095631950,6060,6060,6060,6060,10
20241024,121200,1095571350,6050,6050,6060,6050,2733
20241024,121100,1079035220,6050,6050,6050,6050,4
20241024,121000,1079011020,6050,6050,6050,6040,84
20241024,120900,1078502850,6040,6050,6050,6040,101
20241024,120800,1077891810,6050,6050,6050,6050,0
20241024,120700,1077891810,6050,6050,6050,6050,154
20241024,120600,1076960110,6050,6040,6050,6030,112
20241024,120500,1076282660,6050,6050,6050,6050,2
20241024,120400,1076270560,6040,6040,6040,6040,0
20241024,120300,1076270560,6040,6040,6040,6040,0
20241024,120200,1076270560,6040,6020,6040,6020,1458
20241024,120100,1067478830,6030,6030,6030,6030,80
20241024,120000,1066996430,6030,6030,6030,6030,0
20241024,115900,1066996430,6030,6030,6030,6030,20
20241024,115800,1066875830,6040,6040,6040,6040,0
20241024,115700,1066875830,6040,6020,6040,6020,1042
20241024,115600,1060602150,6050,6050,6050,6050,1
20241024,115500,1060596100,6030,6010,6030,6010,221
20241024,115400,1059263490,6050,6030,6050,6020,1083
20241024,115300,1052726390,6020,6020,6020,6020,1007
20241024,115200,1046664250,6010,6010,6020,6010,942
20241024,115100,1040998190,6030,6030,6030,6030,0
20241024,115000,1040998190,6030,6030,6030,6030,39
20241024,114900,1040763020,6030,6030,6050,6030,388
20241024,114800,1038423360,6040,6010,6040,6010,533
20241024,114700,1035215940,6030,6030,6030,6030,0
20241024,114600,1035215940,6030,6030,6030,6010,1922
20241024,114500,1023661550,6020,6030,6030,6020,801
20241024,114400,1018833240,6040,6040,6040,6040,83
20241024,114300,1018331920,6040,6040,6040,6040,0
20241024,114200,1018331920,6040,6030,6040,6030,297
20241024,114100,1016540620,6040,6040,6040,6040,0
20241024,114000,1016540620,6040,6040,6040,6040,0
20241024,113900,1016540620,6040,6040,6040,6040,2
20241024,113800,1016528540,6050,6040,6050,6040,15
20241024,113700,1016437800,6050,6020,6050,6020,201
20241024,113600,1015221780,6050,6050,6050,6050,7
20241024,113500,1015179430,6050,6030,6050,6030,1007
20241024,113400,1009092120,6030,6020,6030,6020,871
20241024,113300,1003848600,6030,6030,6030,6030,1
20241024,113200,1003842570,6030,6030,6030,6030,50
20241024,113100,1003541070,6030,6030,6030,6030,5328
20241024,113000,971413230,6030,6030,6030,6030,2
20241024,112900,971401170,6020,6020,6020,6020,416
20241024,112800,968896850,6020,6020,6020,6020,0
20241024,112700,968896850,6020,6020,6020,6020,1
20241024,112600,968890830,6010,6020,6020,6010,517
20241024,112500,965782660,6020,6020,6020,6020,0
20241024,112400,965782660,6020,6030,6030,6020,1848
20241024,112300,954656800,6050,6020,6050,6020,1672
20241024,112200,944591300,6050,6020,6050,6020,1954
20241024,112100,932828190,6040,6020,6040,6010,1611
20241024,112000,923130130,6020,6020,6020,6020,325
20241024,111900,921173630,6020,6020,6020,6020,1638
20241024,111800,911312870,6050,6020,6050,6020,2724
20241024,111700,894907190,6020,6010,6020,6010,931
20241024,111600,889302670,6020,6050,6050,6020,862
20241024,111500,884113370,6050,6030,6050,6030,961
20241024,111400,878301520,6040,6040,6040,6040,1
20241024,111300,878295480,6040,6040,6040,6040,192
20241024,111200,877135800,6040,6040,6040,6040,221
20241024,111100,875800960,6040,6040,6040,6040,168
20241024,111000,874786240,6040,6040,6040,6040,146
20241024,110900,873904400,6040,6040,6040,6040,0
20241024,110800,873904400,6040,6040,6040,6040,2
20241024,110700,873892320,6040,6040,6040,6040,0
20241024,110600,873892320,6040,6020,6040,6020,973
20241024,110500,868027000,6020,6020,6020,6020,1
20241024,110400,868020980,6020,6030,6030,6020,683
20241024,110300,863909210,6020,6020,6020,6020,0
20241024,110200,863909210,6020,6050,6050,6020,1000
20241024,110100,857886900,6050,6040,6050,6040,40
20241024,110000,857644910,6050,6050,6050,6050,1
20241024,105900,857638860,6050,6050,6050,6030,1049
20241024,105800,851294070,6050,6050,6050,6050,476
20241024,105700,848414270,6050,6030,6050,6030,1927
20241024,105600,836782520,6020,6020,6020,6020,2
20241024,105500,836770480,6030,6030,6030,6030,0
20241024,105400,836770480,6030,6030,6030,6030,39
20241024,105300,836535310,6020,6020,6020,6020,0
20241024,105200,836535310,6020,6020,6020,6020,1020
20241024,105100,830394910,6010,6010,6010,6010,100
20241024,105000,829793910,6010,6000,6010,6000,1189
20241024,104900,822648120,6010,6010,6010,6010,1
20241024,104800,822642110,6010,6010,6010,6010,39
20241024,104700,822407720,6010,5990,6010,5990,1424
20241024,104600,813876270,5990,6000,6000,5990,2489
20241024,104500,798965960,6000,6000,6000,6000,3216
20241024,104400,779669960,6010,6010,6010,6010,115
20241024,104300,778978810,6010,6010,6010,6010,0
20241024,104200,778978810,6010,6010,6010,6010,20
20241024,104100,778858610,6010,6010,6010,6010,7
20241024,104000,778816540,6020,6000,6020,6000,13
20241024,103900,778738520,6000,6010,6010,6000,1334
20241024,103800,770728020,6020,6020,6020,6020,39
20241024,103700,770493240,6010,6010,6010,6010,0
20241024,103600,770493240,6010,6010,6010,6010,100
20241024,103500,769892240,6020,6020,6020,6020,4
20241024,103400,769868160,6020,6020,6020,6020,0
20241024,103300,769868160,6020,6010,6020,6010,52
20241024,103200,769555620,6010,6010,6010,6010,275
20241024,103100,767902870,6010,6010,6010,6010,39
20241024,103000,767668480,5990,5990,5990,5990,0
20241024,102900,767668480,5990,6000,6000,5990,2994
20241024,102800,749733960,6010,6010,6010,6010,83
20241024,102700,749235130,6020,6020,6020,6020,112
20241024,102600,748560890,6020,6010,6020,6010,228
20241024,102500,747189480,6010,6000,6010,5990,1723
20241024,102400,736866280,6000,6010,6010,6000,391
20241024,102300,734517570,6020,5990,6020,5990,531
20241024,102200,731336580,6020,6010,6020,6010,4
20241024,102100,731312520,6030,6000,6030,6000,80
20241024,102000,730830400,6000,6000,6000,6000,1004
20241024,101900,724806400,6000,6000,6000,6000,53
20241024,101800,724488400,6000,6010,6010,5990,346
20241024,101700,722412080,6010,6000,6010,5990,871
20241024,101600,717191060,6000,6000,6000,6000,0
20241024,101500,717191060,6000,6000,6000,6000,234
20241024,101400,715787060,6000,6000,6010,6000,600
20241024,101300,712186360,6000,6000,6000,6000,117
20241024,101200,711484360,6000,6010,6010,6000,496
20241024,101100,708504360,6010,5990,6010,5990,47
20241024,101000,708221950,5990,5990,5990,5990,5
20241024,100900,708192000,5990,5990,5990,5990,44
20241024,100800,707928440,5990,6000,6000,5980,2399
20241024,100700,693570090,6000,6000,6000,6000,2002
20241024,100600,681558090,6000,6020,6020,5990,58
20241024,100500,681210080,6000,6000,6020,6000,611
20241024,100400,677544040,6000,6030,6030,6000,5070
20241024,100300,647099900,6030,6030,6030,6020,6
20241024,100200,647063740,6030,6030,6030,6030,67
20241024,100100,646659730,6030,6020,6030,6010,150
20241024,100000,645756140,6030,6030,6030,6030,0
20241024,095900,645756140,6030,6030,6030,6030,2
20241024,095800,645744080,6010,6060,6060,6010,1575
20241024,095700,636250930,6060,6060,6060,6060,6
20241024,095600,636214570,6060,6050,6060,6050,911
20241024,095500,630703010,6050,6050,6050,6050,236
20241024,095400,629275210,6050,6060,6060,6050,86
20241024,095300,628754880,6050,6050,6050,6030,5051
20241024,095200,598236350,6050,6040,6050,6040,3
20241024,095100,598218220,6050,6050,6050,6050,37
20241024,095000,597994370,6050,6030,6050,6030,2653
20241024,094900,581995580,6030,6030,6030,6020,1694
20241024,094800,571780770,6030,6030,6030,6020,1025
20241024,094700,565610200,6030,6030,6030,6030,2
20241024,094600,565598140,6030,6040,6050,6020,1538
20241024,094500,556314690,6050,6030,6050,6030,17
20241024,094400,556212140,6030,6070,6070,6020,966
20241024,094300,550393300,6030,6040,6080,6020,2729
20241024,094200,533922800,6040,6040,6040,6040,32
20241024,094100,533729520,6040,6040,6040,6020,28
20241024,094000,533560420,6040,6040,6040,6020,14
20241024,093900,533475880,6010,6030,6060,6010,2717
20241024,093800,517115660,6030,6030,6030,6030,1
20241024,093700,517109630,6030,6050,6060,6010,2379
20241024,093600,502793930,6050,6030,6050,6020,962
20241024,093500,497002260,6060,6030,6070,6030,963
20241024,093400,491168190,6030,6030,6040,6020,1025
20241024,093300,484997020,6030,6030,6030,6020,518
20241024,093200,481876430,6030,6020,6030,6020,14
20241024,093100,481792060,6030,6020,6040,6020,165
20241024,093000,480798720,6040,6050,6050,6010,454
20241024,092900,478068700,6050,6060,6060,6010,1594
20241024,092800,468477560,6030,6020,6070,6010,7203
20241024,092700,425120570,6020,6070,6070,6020,4198
20241024,092600,399802720,6080,6060,6080,6060,190
20241024,092500,398649890,6050,6080,6080,6040,2370
20241024,092400,384318530,6070,6070,6080,6070,232
20241024,092300,382910270,6060,6080,6080,6060,392
20241024,092200,380533910,6050,6090,6090,6050,2337
20241024,092100,366375780,6090,6090,6090,6050,3015
20241024,092000,348105760,6070,6070,6090,6070,2247
20241024,091900,334466370,6070,6100,6100,6070,2303
20241024,091800,320468320,6100,6100,6110,6080,314
20241024,091700,318553520,6080,6120,6130,6080,4919
20241024,091600,288560040,6130,6110,6130,6100,2215
20241024,091500,275041540,6130,6120,6130,6100,3459
20241024,091400,253885380,6130,6150,6150,6090,2281
20241024,091300,239953590,6150,6090,6150,6080,5494
20241024,091200,206262620,6080,6080,6090,6080,344
20241024,091100,204171080,6080,6090,6090,6070,502
20241024,091000,201118880,6060,6060,6090,6050,723
20241024,090900,196738940,6100,6050,6100,6050,1589
20241024,090800,187125340,6080,6070,6090,6060,3502
20241024,090700,165833610,6080,6060,6080,6060,410
20241024,090600,163343660,6070,6050,6070,6040,964
20241024,090500,157511880,6050,6020,6060,6020,2187
20241024,090400,144340600,6020,6030,6030,6010,3662
20241024,090300,122292570,6040,6060,6060,6030,2327
20241024,090200,108234030,6050,6070,6070,6050,2078
20241024,090100,95656510,6070,6080,6110,6070,3945
20241024,090000,71644620,6090,6060,6100,6060,4584