KissMeData/054210/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193400,2625020870,5560,5560,5560,5560,10852
20241025,193300,2625020870,5560,5560,5560,5560,0
20241025,193200,2625020870,5560,5560,5560,5560,0
20241025,193100,2625020870,5560,5560,5560,5560,0
20241025,193000,2625020870,5560,5560,5560,5560,0
20241025,192900,2625020870,5560,5560,5560,5560,0
20241025,192800,2625020870,5560,5560,5560,5560,0
20241025,192700,2625020870,5560,5560,5560,5560,0
20241025,192600,2625020870,5560,5560,5560,5560,0
20241025,192500,2625020870,5560,5560,5560,5560,0
20241025,192400,2625020870,5560,5560,5560,5560,0
20241025,192300,2625020870,5560,5560,5560,5560,0
20241025,192200,2625020870,5560,5560,5560,5560,0
20241025,192100,2625020870,5560,5560,5560,5560,0
20241025,192000,2625020870,5560,5560,5560,5560,0
20241025,191900,2625020870,5560,5560,5560,5560,0
20241025,191800,2625020870,5560,5560,5560,5560,0
20241025,191700,2625020870,5560,5560,5560,5560,0
20241025,191600,2625020870,5560,5560,5560,5560,0
20241025,191500,2625020870,5560,5560,5560,5560,0
20241025,191400,2625020870,5560,5560,5560,5560,0
20241025,191300,2625020870,5560,5560,5560,5560,0
20241025,191200,2625020870,5560,5560,5560,5560,0
20241025,191100,2625020870,5560,5560,5560,5560,0
20241025,191000,2625020870,5560,5560,5560,5560,0
20241025,190900,2625020870,5560,5560,5560,5560,0
20241025,190800,2625020870,5560,5560,5560,5560,0
20241025,190700,2625020870,5560,5560,5560,5560,0
20241025,190600,2625020870,5560,5560,5560,5560,0
20241025,190500,2625020870,5560,5560,5560,5560,0
20241025,190400,2625020870,5560,5560,5560,5560,10852
20241025,190300,2625020870,5560,5560,5560,5560,0
20241025,190200,2625020870,5560,5560,5560,5560,0
20241025,190100,2625020870,5560,5560,5560,5560,0
20241025,190000,2625020870,5560,5560,5560,5560,0
20241025,185900,2625020870,5560,5560,5560,5560,0
20241025,185800,2625020870,5560,5560,5560,5560,0
20241025,185700,2625020870,5560,5560,5560,5560,0
20241025,185600,2625020870,5560,5560,5560,5560,0
20241025,185500,2625020870,5560,5560,5560,5560,0
20241025,185400,2625020870,5560,5560,5560,5560,0
20241025,185300,2625020870,5560,5560,5560,5560,0
20241025,185200,2625020870,5560,5560,5560,5560,0
20241025,185100,2625020870,5560,5560,5560,5560,0
20241025,185000,2625020870,5560,5560,5560,5560,0
20241025,184900,2625020870,5560,5560,5560,5560,0
20241025,184800,2625020870,5560,5560,5560,5560,0
20241025,184700,2625020870,5560,5560,5560,5560,0
20241025,184600,2625020870,5560,5560,5560,5560,0
20241025,184500,2625020870,5560,5560,5560,5560,0
20241025,184400,2625020870,5560,5560,5560,5560,0
20241025,184300,2625020870,5560,5560,5560,5560,0
20241025,184200,2625020870,5560,5560,5560,5560,0
20241025,184100,2625020870,5560,5560,5560,5560,0
20241025,184000,2625020870,5560,5560,5560,5560,0
20241025,183900,2625020870,5560,5560,5560,5560,0
20241025,183800,2625020870,5560,5560,5560,5560,0
20241025,183700,2625020870,5560,5560,5560,5560,0
20241025,183600,2625020870,5560,5560,5560,5560,0
20241025,183500,2625020870,5560,5560,5560,5560,0
20241025,183400,2625020870,5560,5560,5560,5560,10852
20241025,183300,2625020870,5560,5560,5560,5560,0
20241025,183200,2625020870,5560,5560,5560,5560,0
20241025,183100,2625020870,5560,5560,5560,5560,0
20241025,183000,2625020870,5560,5560,5560,5560,0
20241025,182900,2625020870,5560,5560,5560,5560,0
20241025,182800,2625020870,5560,5560,5560,5560,0
20241025,182700,2625020870,5560,5560,5560,5560,0
20241025,182600,2625020870,5560,5560,5560,5560,0
20241025,182500,2625020870,5560,5560,5560,5560,0
20241025,182400,2625020870,5560,5560,5560,5560,0
20241025,182300,2625020870,5560,5560,5560,5560,0
20241025,182200,2625020870,5560,5560,5560,5560,0
20241025,182100,2625020870,5560,5560,5560,5560,0
20241025,182000,2625020870,5560,5560,5560,5560,0
20241025,181900,2625020870,5560,5560,5560,5560,0
20241025,181800,2625020870,5560,5560,5560,5560,0
20241025,181700,2625020870,5560,5560,5560,5560,0
20241025,181600,2625020870,5560,5560,5560,5560,0
20241025,181500,2625020870,5560,5560,5560,5560,0
20241025,181400,2625020870,5560,5560,5560,5560,0
20241025,181300,2625020870,5560,5560,5560,5560,0
20241025,181200,2625020870,5560,5560,5560,5560,0
20241025,181100,2625020870,5560,5560,5560,5560,0
20241025,181000,2625020870,5560,5560,5560,5560,0
20241025,180900,2625020870,5560,5560,5560,5560,0
20241025,180800,2625020870,5560,5560,5560,5560,0
20241025,180700,2625020870,5560,5560,5560,5560,0
20241025,180600,2625020870,5560,5560,5560,5560,0
20241025,180500,2625020870,5560,5560,5560,5560,0
20241025,180400,2625020870,5560,5560,5560,5560,10852
20241025,180300,2625020870,5560,5560,5560,5560,0
20241025,180200,2625020870,5560,5560,5560,5560,0
20241025,180100,2625020870,5560,5560,5560,5560,0
20241025,180000,2625020870,5560,5560,5560,5560,0
20241025,175900,2625020870,5560,5560,5560,5560,0
20241025,175800,2625020870,5560,5560,5560,5560,0
20241025,175700,2625020870,5560,5560,5560,5560,0
20241025,175600,2625020870,5560,5560,5560,5560,0
20241025,175500,2625020870,5560,5560,5560,5560,0
20241025,175400,2625020870,5560,5560,5560,5560,0
20241025,175300,2625020870,5560,5560,5560,5560,0
20241025,175200,2625020870,5560,5560,5560,5560,0
20241025,175100,2625020870,5560,5560,5560,5560,0
20241025,175000,2625020870,5560,5560,5560,5560,0
20241025,174900,2625020870,5560,5560,5560,5560,0
20241025,174800,2625020870,5560,5560,5560,5560,0
20241025,174700,2625020870,5560,5560,5560,5560,0
20241025,174600,2625020870,5560,5560,5560,5560,0
20241025,174500,2625020870,5560,5560,5560,5560,0
20241025,174400,2625020870,5560,5560,5560,5560,0
20241025,174300,2625020870,5560,5560,5560,5560,0
20241025,174200,2625020870,5560,5560,5560,5560,0
20241025,174100,2625020870,5560,5560,5560,5560,0
20241025,174000,2625020870,5560,5560,5560,5560,0
20241025,173900,2625020870,5560,5560,5560,5560,0
20241025,173800,2625020870,5560,5560,5560,5560,0
20241025,173700,2625020870,5560,5560,5560,5560,0
20241025,173600,2625020870,5560,5560,5560,5560,0
20241025,173500,2625020870,5560,5560,5560,5560,0
20241025,173400,2625020870,5560,5560,5560,5560,10852
20241025,173300,2625020870,5560,5560,5560,5560,0
20241025,173200,2625020870,5560,5560,5560,5560,0
20241025,173100,2625020870,5560,5560,5560,5560,0
20241025,173000,2625020870,5560,5560,5560,5560,0
20241025,172900,2625020870,5560,5560,5560,5560,0
20241025,172800,2625020870,5560,5560,5560,5560,0
20241025,172700,2625020870,5560,5560,5560,5560,0
20241025,172600,2625020870,5560,5560,5560,5560,0
20241025,172500,2625020870,5560,5560,5560,5560,0
20241025,172400,2625020870,5560,5560,5560,5560,0
20241025,172300,2625020870,5560,5560,5560,5560,0
20241025,172200,2625020870,5560,5560,5560,5560,0
20241025,172100,2625020870,5560,5560,5560,5560,0
20241025,172000,2625020870,5560,5560,5560,5560,0
20241025,171900,2625020870,5560,5560,5560,5560,0
20241025,171800,2625020870,5560,5560,5560,5560,0
20241025,171700,2625020870,5560,5560,5560,5560,0
20241025,171600,2625020870,5560,5560,5560,5560,0
20241025,171500,2625020870,5560,5560,5560,5560,0
20241025,171400,2625020870,5560,5560,5560,5560,0
20241025,171300,2625020870,5560,5560,5560,5560,0
20241025,171200,2625020870,5560,5560,5560,5560,0
20241025,171100,2625020870,5560,5560,5560,5560,0
20241025,171000,2625020870,5560,5560,5560,5560,0
20241025,170900,2625020870,5560,5560,5560,5560,0
20241025,170800,2625020870,5560,5560,5560,5560,0
20241025,170700,2625020870,5560,5560,5560,5560,0
20241025,170600,2625020870,5560,5560,5560,5560,0
20241025,170500,2625020870,5560,5560,5560,5560,0
20241025,170400,2625020870,5560,5560,5560,5560,10852
20241025,170300,2625020870,5560,5560,5560,5560,0
20241025,170200,2625020870,5560,5560,5560,5560,0
20241025,170100,2625020870,5560,5560,5560,5560,0
20241025,170000,2625020870,5560,5560,5560,5560,0
20241025,165900,2625020870,5560,5560,5560,5560,0
20241025,165800,2625020870,5560,5560,5560,5560,0
20241025,165700,2625020870,5560,5560,5560,5560,0
20241025,165600,2625020870,5560,5560,5560,5560,0
20241025,165500,2625020870,5560,5560,5560,5560,0
20241025,165400,2625020870,5560,5560,5560,5560,0
20241025,165300,2625020870,5560,5560,5560,5560,0
20241025,165200,2625020870,5560,5560,5560,5560,0
20241025,165100,2625020870,5560,5560,5560,5560,0
20241025,165000,2625020870,5560,5560,5560,5560,0
20241025,164900,2625020870,5560,5560,5560,5560,0
20241025,164800,2625020870,5560,5560,5560,5560,0
20241025,164700,2625020870,5560,5560,5560,5560,0
20241025,164600,2625020870,5560,5560,5560,5560,0
20241025,164500,2625020870,5560,5560,5560,5560,0
20241025,164400,2625020870,5560,5560,5560,5560,0
20241025,164300,2625020870,5560,5560,5560,5560,0
20241025,164200,2625020870,5560,5560,5560,5560,0
20241025,164100,2625020870,5560,5560,5560,5560,0
20241025,164000,2625020870,5560,5560,5560,5560,0
20241025,163900,2625020870,5560,5560,5560,5560,0
20241025,163800,2625020870,5560,5560,5560,5560,0
20241025,163700,2625020870,5560,5560,5560,5560,0
20241025,163600,2625020870,5560,5560,5560,5560,0
20241025,163500,2625020870,5560,5560,5560,5560,0
20241025,163400,2625020870,5560,5560,5560,5560,10852
20241025,163300,2625020870,5560,5560,5560,5560,0
20241025,163200,2625020870,5560,5560,5560,5560,0
20241025,163100,2625020870,5560,5560,5560,5560,0
20241025,163000,2625020870,5560,5560,5560,5560,0
20241025,162900,2625020870,5560,5560,5560,5560,0
20241025,162800,2625020870,5560,5560,5560,5560,0
20241025,162700,2625020870,5560,5560,5560,5560,0
20241025,162600,2625020870,5560,5560,5560,5560,0
20241025,162500,2625020870,5560,5560,5560,5560,0
20241025,162400,2625020870,5560,5560,5560,5560,0
20241025,162300,2625020870,5560,5560,5560,5560,0
20241025,162200,2625020870,5560,5560,5560,5560,0
20241025,162100,2625020870,5560,5560,5560,5560,0
20241025,162000,2625020870,5560,5560,5560,5560,0
20241025,161900,2625020870,5560,5560,5560,5560,0
20241025,161800,2625020870,5560,5560,5560,5560,0
20241025,161700,2625020870,5560,5560,5560,5560,0
20241025,161600,2625020870,5560,5560,5560,5560,0
20241025,161500,2625020870,5560,5560,5560,5560,0
20241025,161400,2625020870,5560,5560,5560,5560,0
20241025,161300,2625020870,5560,5560,5560,5560,0
20241025,161200,2625020870,5560,5560,5560,5560,0
20241025,161100,2625020870,5560,5560,5560,5560,0
20241025,161000,2625020870,5560,5560,5560,5560,0
20241025,160900,2625020870,5560,5560,5560,5560,0
20241025,160800,2625020870,5560,5560,5560,5560,0
20241025,160700,2625020870,5560,5560,5560,5560,0
20241025,160600,2625020870,5560,5560,5560,5560,0
20241025,160500,2625020870,5560,5560,5560,5560,0
20241025,160400,2625020870,5560,5560,5560,5560,10852
20241025,160300,2625020870,5560,5560,5560,5560,0
20241025,160200,2625020870,5560,5560,5560,5560,0
20241025,160100,2625020870,5560,5560,5560,5560,0
20241025,160000,2625020870,5560,5560,5560,5560,0
20241025,155900,2625020870,5560,5560,5560,5560,0
20241025,155800,2625020870,5560,5560,5560,5560,0
20241025,155700,2625020870,5560,5560,5560,5560,0
20241025,155600,2625020870,5560,5560,5560,5560,0
20241025,155500,2625020870,5560,5560,5560,5560,0
20241025,155400,2625020870,5560,5560,5560,5560,0
20241025,155300,2625020870,5560,5560,5560,5560,0
20241025,155200,2625020870,5560,5560,5560,5560,0
20241025,155100,2625020870,5560,5560,5560,5560,0
20241025,155000,2625020870,5560,5560,5560,5560,0
20241025,154900,2625020870,5560,5560,5560,5560,0
20241025,154800,2625020870,5560,5560,5560,5560,0
20241025,154700,2625020870,5560,5560,5560,5560,0
20241025,154600,2625020870,5560,5560,5560,5560,0
20241025,154500,2625020870,5560,5560,5560,5560,0
20241025,154400,2625020870,5560,5560,5560,5560,0
20241025,154300,2625020870,5560,5560,5560,5560,0
20241025,154200,2625020870,5560,5560,5560,5560,0
20241025,154100,2625020870,5560,5560,5560,5560,0
20241025,154000,2625020870,5560,5560,5560,5560,0
20241025,153900,2625020870,5560,5560,5560,5560,0
20241025,153800,2625020870,5560,5560,5560,5560,0
20241025,153700,2625020870,5560,5560,5560,5560,0
20241025,153600,2625020870,5560,5560,5560,5560,0
20241025,153500,2625020870,5560,5560,5560,5560,0
20241025,153400,2625020870,5560,5560,5560,5560,10852
20241025,153300,2625020870,5560,5560,5560,5560,0
20241025,153200,2625020870,5560,5560,5560,5560,0
20241025,153100,2625020870,5560,5560,5560,5560,0
20241025,153000,2625020870,5560,5560,5560,5560,10852
20241025,152900,2564683750,5570,5570,5570,5570,0
20241025,152800,2564683750,5570,5570,5570,5570,0
20241025,152700,2564683750,5570,5570,5570,5570,0
20241025,152600,2564683750,5570,5570,5570,5570,0
20241025,152500,2564683750,5570,5570,5570,5570,0
20241025,152400,2564683750,5570,5570,5570,5570,0
20241025,152300,2564683750,5570,5570,5570,5570,0
20241025,152200,2564683750,5570,5570,5570,5570,0
20241025,152100,2564683750,5570,5570,5570,5570,0
20241025,152000,2564683750,5570,5570,5570,5570,0
20241025,151900,2564683750,5570,5580,5590,5570,1195
20241025,151800,2558019430,5580,5590,5600,5580,1524
20241025,151700,2549503000,5590,5580,5590,5580,778
20241025,151600,2545161680,5590,5590,5590,5580,1527
20241025,151500,2536632270,5590,5590,5590,5590,304
20241025,151400,2534932910,5600,5590,5600,5590,854
20241025,151300,2530152140,5590,5600,5600,5590,157
20241025,151200,2529274460,5590,5600,5600,5590,2442
20241025,151100,2515605400,5630,5610,5630,5600,405
20241025,151000,2513334850,5630,5620,5630,5600,663
20241025,150900,2509611430,5630,5630,5630,5610,553
20241025,150800,2506508120,5630,5610,5630,5610,202
20241025,150700,2505373760,5610,5610,5610,5590,1492
20241025,150600,2497013430,5610,5610,5610,5610,207
20241025,150500,2495852160,5610,5600,5610,5590,272
20241025,150400,2494329740,5600,5610,5610,5600,466
20241025,150300,2491718920,5620,5600,5620,5600,102
20241025,150200,2491145700,5600,5600,5600,5600,1001
20241025,150100,2485540100,5620,5620,5620,5620,0
20241025,150000,2485540100,5620,5600,5620,5590,757
20241025,145900,2481301910,5600,5610,5610,5600,63
20241025,145800,2480948930,5620,5630,5630,5620,348
20241025,145700,2478993070,5650,5630,5650,5610,1014
20241025,145600,2473268540,5630,5580,5630,5580,2626
20241025,145500,2458553370,5580,5580,5580,5580,789
20241025,145400,2454150750,5590,5590,5590,5590,50
20241025,145300,2453871250,5590,5590,5590,5590,97
20241025,145200,2453329020,5590,5580,5590,5580,55
20241025,145100,2453021610,5590,5580,5590,5580,42
20241025,145000,2452787080,5590,5580,5590,5580,279
20241025,144900,2451230170,5590,5590,5590,5580,387
20241025,144800,2449068430,5580,5580,5580,5580,30
20241025,144700,2448901030,5580,5590,5590,5580,167
20241025,144600,2447969160,5590,5590,5590,5590,689
20241025,144500,2444117650,5590,5600,5600,5590,50
20241025,144400,2443838000,5600,5600,5600,5600,6
20241025,144300,2443804400,5590,5590,5590,5580,1983
20241025,144200,2432725850,5590,5590,5590,5590,0
20241025,144100,2432725850,5590,5590,5590,5590,342
20241025,144000,2430814070,5590,5590,5600,5590,763
20241025,143900,2426547900,5590,5590,5590,5590,769
20241025,143800,2422249190,5590,5590,5590,5590,102
20241025,143700,2421679010,5590,5590,5590,5590,256
20241025,143600,2420247970,5600,5590,5600,5590,1022
20241025,143500,2414534910,5590,5600,5600,5590,305
20241025,143400,2412829910,5600,5590,5600,5590,316
20241025,143300,2411062790,5600,5600,5610,5600,628
20241025,143200,2407545890,5600,5610,5610,5600,269
20241025,143100,2406037480,5610,5600,5610,5600,147
20241025,143000,2405213590,5600,5600,5600,5600,6
20241025,142900,2405179990,5590,5590,5590,5590,2432
20241025,142800,2391585110,5590,5590,5600,5590,1011
20241025,142700,2385929720,5600,5600,5600,5600,51
20241025,142600,2385644120,5600,5600,5600,5600,561
20241025,142500,2382502520,5600,5600,5600,5590,900
20241025,142400,2377469960,5600,5600,5600,5600,488
20241025,142300,2374737160,5610,5610,5610,5610,26
20241025,142200,2374591300,5610,5600,5610,5600,1030
20241025,142100,2368823270,5600,5590,5600,5590,105
20241025,142000,2368235350,5590,5590,5590,5590,0
20241025,141900,2368235350,5590,5590,5590,5590,356
20241025,141800,2366245310,5610,5600,5610,5600,77
20241025,141700,2365814070,5600,5600,5600,5600,316
20241025,141600,2364044470,5600,5590,5600,5590,197
20241025,141500,2362943050,5590,5600,5600,5590,313
20241025,141400,2361191460,5600,5610,5610,5600,219
20241025,141300,2359965050,5590,5590,5590,5590,178
20241025,141200,2358970030,5600,5600,5610,5600,116
20241025,141100,2358320330,5590,5590,5600,5590,444
20241025,141000,2355834320,5590,5600,5600,5590,1780
20241025,140900,2345866780,5600,5600,5610,5600,267
20241025,140800,2344371570,5600,5600,5610,5600,356
20241025,140700,2342375470,5600,5600,5610,5600,995
20241025,140600,2336803460,5610,5600,5610,5600,232
20241025,140500,2335502130,5600,5600,5600,5600,250
20241025,140400,2334102130,5610,5610,5610,5600,203
20241025,140300,2332963400,5620,5620,5620,5620,10
20241025,140200,2332907200,5610,5610,5630,5600,109
20241025,140100,2332295600,5620,5620,5620,5620,0
20241025,140000,2332295600,5620,5600,5620,5600,2
20241025,135900,2332284380,5620,5610,5620,5600,2435
20241025,135800,2318647280,5600,5630,5640,5600,14978
20241025,135700,2234389080,5630,5650,5650,5630,235
20241025,135600,2233064650,5650,5630,5650,5630,151
20241025,135500,2232213160,5630,5640,5640,5630,10915
20241025,135400,2170755030,5640,5640,5640,5640,107
20241025,135300,2170151550,5650,5650,5650,5650,6
20241025,135200,2170117650,5650,5660,5660,5650,696
20241025,135100,2166184480,5660,5660,5660,5660,0
20241025,135000,2166184480,5660,5660,5660,5660,0
20241025,134900,2166184480,5660,5660,5660,5660,0
20241025,134800,2166184480,5660,5660,5660,5660,36
20241025,134700,2165980720,5680,5680,5680,5680,0
20241025,134600,2165980720,5680,5680,5680,5680,100
20241025,134500,2165412720,5680,5660,5680,5650,26
20241025,134400,2165265600,5680,5680,5680,5680,2
20241025,134300,2165254240,5680,5660,5680,5660,453
20241025,134200,2162690200,5660,5640,5660,5640,907
20241025,134100,2157574680,5640,5640,5640,5640,0
20241025,134000,2157574680,5640,5640,5640,5640,0
20241025,133900,2157574680,5640,5640,5640,5640,12
20241025,133800,2157507000,5640,5640,5640,5640,123
20241025,133700,2156813280,5640,5640,5640,5640,5
20241025,133600,2156785080,5640,5640,5640,5640,0
20241025,133500,2156785080,5640,5650,5650,5640,401
20241025,133400,2154523430,5640,5640,5640,5640,586
20241025,133300,2151218390,5640,5640,5640,5640,0
20241025,133200,2151218390,5640,5650,5660,5640,503
20241025,133100,2148378310,5660,5660,5660,5660,4
20241025,133000,2148355670,5650,5650,5650,5650,227
20241025,132900,2147073120,5650,5650,5650,5650,13
20241025,132800,2146999670,5650,5660,5660,5650,174
20241025,132700,2146015080,5660,5660,5660,5660,6
20241025,132600,2145981120,5650,5650,5650,5650,223
20241025,132500,2144721170,5660,5670,5670,5660,210
20241025,132400,2143531570,5670,5670,5670,5670,100
20241025,132300,2142964570,5670,5670,5670,5670,1
20241025,132200,2142958900,5670,5670,5670,5670,1
20241025,132100,2142953230,5670,5670,5670,5670,1
20241025,132000,2142947560,5650,5650,5650,5650,0
20241025,131900,2142947560,5650,5650,5650,5650,347
20241025,131800,2140987010,5650,5650,5650,5650,100
20241025,131700,2140422010,5650,5650,5650,5650,0
20241025,131600,2140422010,5650,5650,5650,5650,0
20241025,131500,2140422010,5650,5680,5680,5650,208
20241025,131400,2139242020,5660,5660,5660,5660,217
20241025,131300,2138013800,5660,5660,5660,5660,91
20241025,131200,2137498740,5650,5660,5660,5650,401
20241025,131100,2135230530,5670,5680,5680,5670,200
20241025,131000,2134095530,5680,5680,5680,5680,15
20241025,130900,2134010330,5690,5660,5690,5660,439
20241025,130800,2131525530,5650,5650,5650,5650,0
20241025,130700,2131525530,5650,5650,5650,5650,570
20241025,130600,2128305030,5650,5660,5660,5650,4621
20241025,130500,2102150440,5660,5660,5660,5660,151
20241025,130400,2101295780,5660,5660,5660,5660,0
20241025,130300,2101295780,5660,5680,5680,5660,468
20241025,130200,2098645610,5680,5680,5680,5680,489
20241025,130100,2095868090,5680,5680,5680,5680,0
20241025,130000,2095868090,5680,5670,5680,5670,2117
20241025,125900,2083863650,5680,5690,5690,5680,1839
20241025,125800,2073413040,5690,5690,5700,5690,1100
20241025,125700,2067153040,5700,5690,5700,5680,404
20241025,125600,2064854360,5700,5700,5700,5700,95
20241025,125500,2064312860,5700,5700,5700,5700,1001
20241025,125400,2058607160,5690,5680,5700,5680,2793
20241025,125300,2042716090,5680,5680,5680,5670,1005
20241025,125200,2037007740,5680,5670,5680,5670,191
20241025,125100,2035922910,5680,5680,5680,5680,0
20241025,125000,2035922910,5680,5680,5680,5680,35
20241025,124900,2035724110,5680,5680,5680,5680,4
20241025,124800,2035701390,5680,5680,5680,5680,50
20241025,124700,2035417390,5680,5680,5680,5680,256
20241025,124600,2033963310,5680,5680,5690,5680,282
20241025,124500,2032361540,5670,5670,5680,5670,616
20241025,124400,2028868620,5670,5670,5670,5670,11
20241025,124300,2028806250,5670,5660,5670,5660,2
20241025,124200,2028794920,5660,5670,5670,5660,133
20241025,124100,2028041940,5660,5680,5680,5660,311
20241025,124000,2026276970,5690,5690,5690,5690,87
20241025,123900,2025781940,5690,5660,5690,5660,33
20241025,123800,2025594920,5670,5690,5690,5670,196
20241025,123700,2024483200,5690,5670,5690,5660,337
20241025,123600,2022573960,5690,5690,5690,5690,50
20241025,123500,2022289460,5690,5690,5690,5690,1
20241025,123400,2022283770,5690,5670,5690,5670,241
20241025,123300,2020917280,5670,5690,5690,5670,122
20241025,123200,2020225460,5690,5660,5690,5660,254
20241025,123100,2018787700,5670,5670,5670,5670,254
20241025,123000,2017347520,5670,5670,5670,5670,28
20241025,122900,2017188760,5670,5660,5670,5660,343
20241025,122800,2015247260,5660,5660,5660,5660,100
20241025,122700,2014681260,5660,5660,5660,5660,0
20241025,122600,2014681260,5660,5650,5660,5650,109
20241025,122500,2014065310,5650,5640,5650,5640,3
20241025,122400,2014048380,5640,5610,5640,5610,349
20241025,122300,2012087100,5620,5650,5650,5620,764
20241025,122200,2007790150,5630,5630,5630,5620,89
20241025,122100,2007289780,5620,5620,5630,5620,1107
20241025,122000,2001068330,5620,5650,5650,5620,3049
20241025,121900,1983904510,5650,5650,5650,5650,16
20241025,121800,1983814110,5660,5660,5660,5660,0
20241025,121700,1983814110,5660,5660,5660,5660,43
20241025,121600,1983570730,5660,5660,5660,5660,47
20241025,121500,1983304710,5660,5660,5660,5660,11
20241025,121400,1983242450,5660,5640,5660,5640,190
20241025,121300,1982170520,5640,5640,5640,5640,62
20241025,121200,1981820840,5640,5650,5650,5640,339
20241025,121100,1979906600,5660,5660,5660,5660,3
20241025,121000,1979889620,5650,5660,5660,5650,43
20241025,120900,1979646620,5650,5650,5650,5650,50
20241025,120800,1979364120,5660,5650,5660,5650,37
20241025,120700,1979154720,5660,5660,5660,5660,170
20241025,120600,1978192520,5660,5660,5660,5660,262
20241025,120500,1976709600,5670,5660,5670,5660,142
20241025,120400,1975905840,5660,5660,5660,5660,2
20241025,120300,1975894520,5660,5670,5670,5660,140
20241025,120200,1975101920,5670,5670,5670,5660,1143
20241025,120100,1968622650,5680,5680,5680,5680,89
20241025,120000,1968117130,5680,5670,5680,5670,227
20241025,115900,1966828260,5670,5670,5700,5670,68
20241025,115800,1966442640,5670,5680,5680,5670,172
20241025,115700,1965466190,5700,5700,5700,5700,0
20241025,115600,1965466190,5700,5700,5700,5700,29
20241025,115500,1965300890,5690,5690,5690,5690,101
20241025,115400,1964726200,5710,5690,5710,5690,1552
20241025,115300,1955885180,5690,5680,5690,5680,396
20241025,115200,1953635710,5680,5680,5680,5680,221
20241025,115100,1952380430,5680,5670,5680,5670,132
20241025,115000,1951630680,5670,5670,5680,5670,1230
20241025,114900,1944652120,5660,5650,5660,5650,554
20241025,114800,1941517260,5660,5660,5660,5660,0
20241025,114700,1941517260,5660,5650,5660,5650,8
20241025,114600,1941472030,5660,5660,5660,5660,1
20241025,114500,1941466370,5650,5650,5660,5650,134
20241025,114400,1940709260,5650,5650,5650,5650,105
20241025,114300,1940116010,5660,5650,5660,5650,7
20241025,114200,1940076430,5660,5660,5660,5660,40
20241025,114100,1939850030,5660,5670,5670,5660,150
20241025,114000,1939001020,5670,5670,5670,5660,50
20241025,113900,1938717720,5660,5650,5660,5650,845
20241025,113800,1933936390,5650,5660,5660,5640,34
20241025,113700,1933744210,5660,5660,5660,5660,28
20241025,113600,1933585730,5660,5640,5660,5640,212
20241025,113500,1932388980,5640,5630,5640,5630,608
20241025,113400,1928965840,5600,5600,5630,5600,1940
20241025,113300,1918101810,5600,5630,5640,5600,5682
20241025,113200,1886222220,5640,5630,5650,5630,1409
20241025,113100,1878288460,5630,5640,5640,5630,2246
20241025,113000,1865626090,5650,5660,5660,5650,1623
20241025,112900,1856451120,5660,5670,5680,5660,148
20241025,112800,1855612770,5670,5670,5670,5670,154
20241025,112700,1854739590,5670,5680,5680,5670,352
20241025,112600,1852742800,5680,5670,5680,5660,571
20241025,112500,1849506600,5670,5670,5670,5670,388
20241025,112400,1847306640,5650,5640,5650,5640,1353
20241025,112300,1839664450,5640,5650,5650,5640,270
20241025,112200,1838139180,5650,5640,5660,5640,60
20241025,112100,1837800430,5640,5640,5640,5640,493
20241025,112000,1835019910,5640,5640,5670,5640,1371
20241025,111900,1827286790,5640,5640,5670,5640,298
20241025,111800,1825605170,5640,5640,5650,5630,1059
20241025,111700,1819629270,5640,5640,5680,5630,5328
20241025,111600,1789584170,5640,5640,5660,5640,2335
20241025,111500,1776408530,5630,5710,5710,5630,22526
20241025,111400,1648693690,5710,5730,5730,5710,178
20241025,111300,1647677240,5710,5710,5710,5710,1350
20241025,111200,1639968740,5710,5720,5720,5710,797
20241025,111100,1635409910,5720,5720,5720,5720,201
20241025,111000,1634260190,5720,5720,5720,5720,0
20241025,110900,1634260190,5720,5730,5730,5720,564
20241025,110800,1631029110,5730,5730,5730,5730,0
20241025,110700,1631029110,5730,5720,5730,5720,401
20241025,110600,1628735380,5720,5720,5720,5720,598
20241025,110500,1625314820,5730,5720,5730,5720,4
20241025,110400,1625291930,5720,5720,5720,5720,517
20241025,110300,1622334690,5710,5710,5710,5710,758
20241025,110200,1618006510,5740,5710,5740,5710,155
20241025,110100,1617121430,5710,5750,5750,5710,1501
20241025,110000,1608532240,5740,5740,5740,5740,25
20241025,105900,1608388740,5750,5750,5750,5750,1
20241025,105800,1608382990,5730,5730,5730,5730,1
20241025,105700,1608377260,5730,5730,5730,5730,1
20241025,105600,1608371530,5760,5750,5760,5750,15
20241025,105500,1608285210,5720,5720,5720,5710,932
20241025,105400,1602954180,5720,5730,5730,5720,2655
20241025,105300,1587747940,5740,5740,5740,5740,5
20241025,105200,1587719240,5740,5750,5760,5740,1138
20241025,105100,1581185570,5760,5750,5760,5740,308
20241025,105000,1579414610,5750,5750,5750,5750,90
20241025,104900,1578897110,5750,5740,5750,5740,72
20241025,104800,1578483800,5750,5760,5760,5750,158
20241025,104700,1577575290,5740,5740,5740,5740,0
20241025,104600,1577575290,5740,5750,5750,5740,232
20241025,104500,1576241710,5760,5730,5760,5730,6
20241025,104400,1576207300,5730,5730,5760,5730,325
20241025,104300,1574344530,5760,5760,5760,5760,102
20241025,104200,1573757010,5770,5770,5770,5770,0
20241025,104100,1573757010,5770,5730,5770,5730,2
20241025,104000,1573745510,5730,5730,5730,5720,294
20241025,103900,1572061070,5730,5730,5730,5730,1
20241025,103800,1572055340,5730,5730,5730,5730,1
20241025,103700,1572049610,5710,5700,5730,5700,3461
20241025,103600,1552290290,5710,5730,5730,5710,8470
20241025,103500,1503901810,5720,5770,5770,5720,10
20241025,103400,1503844560,5750,5760,5760,5720,28
20241025,103300,1503684330,5720,5730,5730,5720,1552
20241025,103200,1494795650,5730,5740,5780,5730,117
20241025,103100,1494124890,5730,5740,5780,5730,312
20241025,103000,1492336980,5780,5760,5780,5740,786
20241025,102900,1487824260,5780,5750,5780,5750,267
20241025,102800,1486288980,5750,5750,5750,5750,69
20241025,102700,1485892230,5750,5750,5750,5750,4
20241025,102600,1485869230,5740,5760,5760,5740,412
20241025,102500,1483499910,5790,5790,5790,5790,0
20241025,102400,1483499910,5790,5790,5790,5790,1
20241025,102300,1483494120,5780,5770,5780,5760,172
20241025,102200,1482501500,5770,5790,5790,5770,215
20241025,102100,1481260000,5790,5770,5790,5770,360
20241025,102000,1479181700,5790,5750,5790,5750,1849
20241025,101900,1468500300,5740,5750,5770,5740,362
20241025,101800,1466415860,5750,5730,5750,5730,703
20241025,101700,1462375800,5720,5720,5720,5720,136
20241025,101600,1461597880,5720,5720,5720,5720,72
20241025,101500,1461186040,5720,5730,5730,5720,831
20241025,101400,1456431820,5730,5730,5730,5730,10
20241025,101300,1456374520,5730,5720,5730,5720,48
20241025,101200,1456099860,5720,5710,5720,5710,12
20241025,101100,1456031330,5710,5710,5720,5710,273
20241025,101000,1454472460,5710,5740,5740,5710,3120
20241025,100900,1436650800,5740,5740,5740,5740,66
20241025,100800,1436271960,5740,5720,5740,5720,22
20241025,100700,1436146080,5720,5730,5740,5710,1752
20241025,100600,1426126200,5730,5730,5740,5720,1632
20241025,100500,1416786910,5740,5720,5740,5710,1511
20241025,100400,1408152190,5720,5720,5730,5710,1417
20241025,100300,1400049840,5720,5730,5730,5720,630
20241025,100200,1396445240,5720,5730,5730,5720,207
20241025,100100,1395260000,5740,5710,5740,5710,1049
20241025,100000,1389264250,5710,5720,5720,5710,854
20241025,095900,1384379600,5720,5720,5740,5720,552
20241025,095800,1381222130,5720,5720,5720,5720,210
20241025,095700,1380020930,5720,5720,5740,5720,60
20241025,095600,1379677170,5740,5750,5750,5700,3125
20241025,095500,1361808090,5770,5770,5770,5740,93
20241025,095400,1361273940,5730,5720,5730,5710,1340
20241025,095300,1353616610,5720,5720,5740,5710,1908
20241025,095200,1342703150,5720,5750,5760,5720,9991
20241025,095100,1285337370,5780,5770,5780,5750,2028
20241025,095000,1273657830,5760,5800,5800,5760,1505
20241025,094900,1264965360,5800,5790,5810,5790,516
20241025,094800,1261977050,5790,5770,5790,5770,261
20241025,094700,1260466060,5770,5770,5790,5770,19
20241025,094600,1260356410,5760,5780,5780,5760,2951
20241025,094500,1243327690,5780,5790,5820,5780,709
20241025,094400,1239227240,5820,5840,5870,5760,7699
20241025,094300,1194638470,5840,5860,5870,5840,916
20241025,094200,1189272390,5860,5850,5860,5850,111
20241025,094100,1188623030,5840,5840,5850,5840,302
20241025,094000,1186858970,5840,5810,5840,5810,502
20241025,093900,1183933720,5830,5800,5830,5790,1711
20241025,093800,1174016480,5800,5790,5800,5780,1285
20241025,093700,1166587800,5800,5790,5800,5780,1790
20241025,093600,1156215280,5790,5800,5800,5790,1173
20241025,093500,1149417960,5800,5800,5800,5790,2865
20241025,093400,1132803220,5800,5820,5820,5800,2562
20241025,093300,1117920650,5830,5820,5830,5820,525
20241025,093200,1114860060,5830,5830,5850,5810,3717
20241025,093100,1093209480,5830,5830,5830,5830,413
20241025,093000,1090801690,5830,5840,5840,5830,369
20241025,092900,1088648400,5850,5860,5860,5850,147
20241025,092800,1087788440,5840,5860,5860,5840,1112
20241025,092700,1081288110,5860,5870,5870,5850,444
20241025,092600,1078689050,5870,5850,5870,5840,585
20241025,092500,1075269620,5850,5840,5870,5840,415
20241025,092400,1072841980,5840,5870,5870,5840,1448
20241025,092300,1064372340,5850,5870,5870,5820,6021
20241025,092200,1029262630,5840,5860,5880,5840,3808
20241025,092100,1006985010,5860,5890,5890,5860,3607
20241025,092000,985812140,5880,5900,5920,5880,3217
20241025,091900,966867720,5900,5940,5940,5900,4567
20241025,091800,939853180,5940,5930,5940,5930,577
20241025,091700,936428220,5930,5920,5930,5910,935
20241025,091600,930889850,5930,5920,5930,5910,522
20241025,091500,927797560,5910,5920,5920,5910,1899
20241025,091400,916562960,5920,5980,5980,5920,3453
20241025,091300,896022520,5980,5940,5980,5930,3327
20241025,091200,876167750,5930,5910,5930,5910,1248
20241025,091100,868769710,5930,5900,5930,5890,861
20241025,091000,863687460,5900,5900,5930,5880,1388
20241025,090900,855511220,5900,5900,5920,5900,1983
20241025,090800,843806190,5900,5900,5930,5900,5666
20241025,090700,810336550,5900,5910,5930,5900,7281
20241025,090600,767291090,5910,5960,5960,5910,16678
20241025,090500,668290800,5960,5940,5960,5940,2488
20241025,090400,653508040,5940,5960,5970,5940,5681
20241025,090300,619734170,5960,6030,6040,5950,13673
20241025,090200,537867750,6040,6090,6120,6020,32451
20241025,090100,340534990,6090,6010,6100,6000,15192
20241025,090000,248801160,6000,6050,6050,5970,39386