KissMeData/060590/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,194200,821137110,7810,7810,7810,7810,6834
20241023,194100,821137110,7810,7810,7810,7810,0
20241023,194000,821137110,7810,7810,7810,7810,0
20241023,193900,821137110,7810,7810,7810,7810,0
20241023,193800,821137110,7810,7810,7810,7810,0
20241023,193700,821137110,7810,7810,7810,7810,0
20241023,193600,821137110,7810,7810,7810,7810,0
20241023,193500,821137110,7810,7810,7810,7810,0
20241023,193400,821137110,7810,7810,7810,7810,0
20241023,193300,821137110,7810,7810,7810,7810,0
20241023,193200,821137110,7810,7810,7810,7810,0
20241023,193100,821137110,7810,7810,7810,7810,0
20241023,193000,821137110,7810,7810,7810,7810,0
20241023,192900,821137110,7810,7810,7810,7810,0
20241023,192800,821137110,7810,7810,7810,7810,0
20241023,192700,821137110,7810,7810,7810,7810,0
20241023,192600,821137110,7810,7810,7810,7810,0
20241023,192500,821137110,7810,7810,7810,7810,0
20241023,192400,821137110,7810,7810,7810,7810,0
20241023,192300,821137110,7810,7810,7810,7810,0
20241023,192200,821137110,7810,7810,7810,7810,0
20241023,192100,821137110,7810,7810,7810,7810,0
20241023,192000,821137110,7810,7810,7810,7810,0
20241023,191900,821137110,7810,7810,7810,7810,0
20241023,191800,821137110,7810,7810,7810,7810,0
20241023,191700,821137110,7810,7810,7810,7810,0
20241023,191600,821137110,7810,7810,7810,7810,0
20241023,191500,821137110,7810,7810,7810,7810,0
20241023,191400,821137110,7810,7810,7810,7810,0
20241023,191300,821137110,7810,7810,7810,7810,0
20241023,191200,821137110,7810,7810,7810,7810,6834
20241023,191100,821137110,7810,7810,7810,7810,0
20241023,191000,821137110,7810,7810,7810,7810,0
20241023,190900,821137110,7810,7810,7810,7810,0
20241023,190800,821137110,7810,7810,7810,7810,0
20241023,190700,821137110,7810,7810,7810,7810,0
20241023,190600,821137110,7810,7810,7810,7810,0
20241023,190500,821137110,7810,7810,7810,7810,0
20241023,190400,821137110,7810,7810,7810,7810,0
20241023,190300,821137110,7810,7810,7810,7810,0
20241023,190200,821137110,7810,7810,7810,7810,0
20241023,190100,821137110,7810,7810,7810,7810,0
20241023,190000,821137110,7810,7810,7810,7810,0
20241023,185900,821137110,7810,7810,7810,7810,0
20241023,185800,821137110,7810,7810,7810,7810,0
20241023,185700,821137110,7810,7810,7810,7810,0
20241023,185600,821137110,7810,7810,7810,7810,0
20241023,185500,821137110,7810,7810,7810,7810,0
20241023,185400,821137110,7810,7810,7810,7810,0
20241023,185300,821137110,7810,7810,7810,7810,0
20241023,185200,821137110,7810,7810,7810,7810,0
20241023,185100,821137110,7810,7810,7810,7810,0
20241023,185000,821137110,7810,7810,7810,7810,0
20241023,184900,821137110,7810,7810,7810,7810,0
20241023,184800,821137110,7810,7810,7810,7810,0
20241023,184700,821137110,7810,7810,7810,7810,0
20241023,184600,821137110,7810,7810,7810,7810,0
20241023,184500,821137110,7810,7810,7810,7810,0
20241023,184400,821137110,7810,7810,7810,7810,0
20241023,184300,821137110,7810,7810,7810,7810,0
20241023,184200,821137110,7810,7810,7810,7810,6834
20241023,184100,821137110,7810,7810,7810,7810,0
20241023,184000,821137110,7810,7810,7810,7810,0
20241023,183900,821137110,7810,7810,7810,7810,0
20241023,183800,821137110,7810,7810,7810,7810,0
20241023,183700,821137110,7810,7810,7810,7810,0
20241023,183600,821137110,7810,7810,7810,7810,0
20241023,183500,821137110,7810,7810,7810,7810,0
20241023,183400,821137110,7810,7810,7810,7810,0
20241023,183300,821137110,7810,7810,7810,7810,0
20241023,183200,821137110,7810,7810,7810,7810,0
20241023,183100,821137110,7810,7810,7810,7810,0
20241023,183000,821137110,7810,7810,7810,7810,0
20241023,182900,821137110,7810,7810,7810,7810,0
20241023,182800,821137110,7810,7810,7810,7810,0
20241023,182700,821137110,7810,7810,7810,7810,0
20241023,182600,821137110,7810,7810,7810,7810,0
20241023,182500,821137110,7810,7810,7810,7810,0
20241023,182400,821137110,7810,7810,7810,7810,0
20241023,182300,821137110,7810,7810,7810,7810,0
20241023,182200,821137110,7810,7810,7810,7810,0
20241023,182100,821137110,7810,7810,7810,7810,0
20241023,182000,821137110,7810,7810,7810,7810,0
20241023,181900,821137110,7810,7810,7810,7810,0
20241023,181800,821137110,7810,7810,7810,7810,0
20241023,181700,821137110,7810,7810,7810,7810,0
20241023,181600,821137110,7810,7810,7810,7810,0
20241023,181500,821137110,7810,7810,7810,7810,0
20241023,181400,821137110,7810,7810,7810,7810,0
20241023,181300,821137110,7810,7810,7810,7810,0
20241023,181200,821137110,7810,7810,7810,7810,6834
20241023,181100,821137110,7810,7810,7810,7810,0
20241023,181000,821137110,7810,7810,7810,7810,0
20241023,180900,821137110,7810,7810,7810,7810,0
20241023,180800,821137110,7810,7810,7810,7810,0
20241023,180700,821137110,7810,7810,7810,7810,0
20241023,180600,821137110,7810,7810,7810,7810,0
20241023,180500,821137110,7810,7810,7810,7810,0
20241023,180400,821137110,7810,7810,7810,7810,0
20241023,180300,821137110,7810,7810,7810,7810,0
20241023,180200,821137110,7810,7810,7810,7810,0
20241023,180100,821137110,7810,7810,7810,7810,0
20241023,180000,821137110,7810,7810,7810,7810,0
20241023,175900,821137110,7810,7810,7810,7810,0
20241023,175800,821137110,7810,7810,7810,7810,0
20241023,175700,821137110,7810,7810,7810,7810,0
20241023,175600,821137110,7810,7810,7810,7810,0
20241023,175500,821137110,7810,7810,7810,7810,0
20241023,175400,821137110,7810,7810,7810,7810,0
20241023,175300,821137110,7810,7810,7810,7810,0
20241023,175200,821137110,7810,7810,7810,7810,0
20241023,175100,821137110,7810,7810,7810,7810,0
20241023,175000,821137110,7810,7810,7810,7810,0
20241023,174900,821137110,7810,7810,7810,7810,0
20241023,174800,821137110,7810,7810,7810,7810,0
20241023,174700,821137110,7810,7810,7810,7810,0
20241023,174600,821137110,7810,7810,7810,7810,0
20241023,174500,821137110,7810,7810,7810,7810,0
20241023,174400,821137110,7810,7810,7810,7810,0
20241023,174300,821137110,7810,7810,7810,7810,0
20241023,174200,821137110,7810,7810,7810,7810,6834
20241023,174100,821137110,7810,7810,7810,7810,0
20241023,174000,821137110,7810,7810,7810,7810,0
20241023,173900,821137110,7810,7810,7810,7810,0
20241023,173800,821137110,7810,7810,7810,7810,0
20241023,173700,821137110,7810,7810,7810,7810,0
20241023,173600,821137110,7810,7810,7810,7810,0
20241023,173500,821137110,7810,7810,7810,7810,0
20241023,173400,821137110,7810,7810,7810,7810,0
20241023,173300,821137110,7810,7810,7810,7810,0
20241023,173200,821137110,7810,7810,7810,7810,0
20241023,173100,821137110,7810,7810,7810,7810,0
20241023,173000,821137110,7810,7810,7810,7810,0
20241023,172900,821137110,7810,7810,7810,7810,0
20241023,172800,821137110,7810,7810,7810,7810,0
20241023,172700,821137110,7810,7810,7810,7810,0
20241023,172600,821137110,7810,7810,7810,7810,0
20241023,172500,821137110,7810,7810,7810,7810,0
20241023,172400,821137110,7810,7810,7810,7810,0
20241023,172300,821137110,7810,7810,7810,7810,0
20241023,172200,821137110,7810,7810,7810,7810,0
20241023,172100,821137110,7810,7810,7810,7810,0
20241023,172000,821137110,7810,7810,7810,7810,0
20241023,171900,821137110,7810,7810,7810,7810,0
20241023,171800,821137110,7810,7810,7810,7810,0
20241023,171700,821137110,7810,7810,7810,7810,0
20241023,171600,821137110,7810,7810,7810,7810,0
20241023,171500,821137110,7810,7810,7810,7810,0
20241023,171400,821137110,7810,7810,7810,7810,0
20241023,171300,821137110,7810,7810,7810,7810,0
20241023,171200,821137110,7810,7810,7810,7810,6834
20241023,171100,821137110,7810,7810,7810,7810,0
20241023,171000,821137110,7810,7810,7810,7810,0
20241023,170900,821137110,7810,7810,7810,7810,0
20241023,170800,821137110,7810,7810,7810,7810,0
20241023,170700,821137110,7810,7810,7810,7810,0
20241023,170600,821137110,7810,7810,7810,7810,0
20241023,170500,821137110,7810,7810,7810,7810,0
20241023,170400,821137110,7810,7810,7810,7810,0
20241023,170300,821137110,7810,7810,7810,7810,0
20241023,170200,821137110,7810,7810,7810,7810,0
20241023,170100,821137110,7810,7810,7810,7810,0
20241023,170000,821137110,7810,7810,7810,7810,0
20241023,165900,821137110,7810,7810,7810,7810,0
20241023,165800,821137110,7810,7810,7810,7810,0
20241023,165700,821137110,7810,7810,7810,7810,0
20241023,165600,821137110,7810,7810,7810,7810,0
20241023,165500,821137110,7810,7810,7810,7810,0
20241023,165400,821137110,7810,7810,7810,7810,0
20241023,165300,821137110,7810,7810,7810,7810,0
20241023,165200,821137110,7810,7810,7810,7810,0
20241023,165100,821137110,7810,7810,7810,7810,0
20241023,165000,821137110,7810,7810,7810,7810,0
20241023,164900,821137110,7810,7810,7810,7810,0
20241023,164800,821137110,7810,7810,7810,7810,0
20241023,164700,821137110,7810,7810,7810,7810,0
20241023,164600,821137110,7810,7810,7810,7810,0
20241023,164500,821137110,7810,7810,7810,7810,0
20241023,164400,821137110,7810,7810,7810,7810,0
20241023,164300,821137110,7810,7810,7810,7810,0
20241023,164200,821137110,7810,7810,7810,7810,6834
20241023,164100,821137110,7810,7810,7810,7810,0
20241023,164000,821137110,7810,7810,7810,7810,0
20241023,163900,821137110,7810,7810,7810,7810,0
20241023,163800,821137110,7810,7810,7810,7810,0
20241023,163700,821137110,7810,7810,7810,7810,0
20241023,163600,821137110,7810,7810,7810,7810,0
20241023,163500,821137110,7810,7810,7810,7810,0
20241023,163400,821137110,7810,7810,7810,7810,0
20241023,163300,821137110,7810,7810,7810,7810,0
20241023,163200,821137110,7810,7810,7810,7810,0
20241023,163100,821137110,7810,7810,7810,7810,0
20241023,163000,821137110,7810,7810,7810,7810,0
20241023,162900,821137110,7810,7810,7810,7810,0
20241023,162800,821137110,7810,7810,7810,7810,0
20241023,162700,821137110,7810,7810,7810,7810,0
20241023,162600,821137110,7810,7810,7810,7810,0
20241023,162500,821137110,7810,7810,7810,7810,0
20241023,162400,821137110,7810,7810,7810,7810,0
20241023,162300,821137110,7810,7810,7810,7810,0
20241023,162200,821137110,7810,7810,7810,7810,0
20241023,162100,821137110,7810,7810,7810,7810,0
20241023,162000,821137110,7810,7810,7810,7810,0
20241023,161900,821137110,7810,7810,7810,7810,0
20241023,161800,821137110,7810,7810,7810,7810,0
20241023,161700,821137110,7810,7810,7810,7810,0
20241023,161600,821137110,7810,7810,7810,7810,0
20241023,161500,821137110,7810,7810,7810,7810,0
20241023,161400,821137110,7810,7810,7810,7810,0
20241023,161300,821137110,7810,7810,7810,7810,0
20241023,161200,821137110,7810,7810,7810,7810,6834
20241023,161100,821137110,7810,7810,7810,7810,0
20241023,161000,821137110,7810,7810,7810,7810,0
20241023,160900,821137110,7810,7810,7810,7810,0
20241023,160800,821137110,7810,7810,7810,7810,0
20241023,160700,821137110,7810,7810,7810,7810,0
20241023,160600,821137110,7810,7810,7810,7810,0
20241023,160500,821137110,7810,7810,7810,7810,0
20241023,160400,821137110,7810,7810,7810,7810,0
20241023,160300,821137110,7810,7810,7810,7810,0
20241023,160200,821137110,7810,7810,7810,7810,0
20241023,160100,821137110,7810,7810,7810,7810,0
20241023,160000,821137110,7810,7810,7810,7810,0
20241023,155900,821137110,7810,7810,7810,7810,0
20241023,155800,821137110,7810,7810,7810,7810,0
20241023,155700,821137110,7810,7810,7810,7810,0
20241023,155600,821137110,7810,7810,7810,7810,0
20241023,155500,821137110,7810,7810,7810,7810,0
20241023,155400,821137110,7810,7810,7810,7810,0
20241023,155300,821137110,7810,7810,7810,7810,0
20241023,155200,821137110,7810,7810,7810,7810,0
20241023,155100,821137110,7810,7810,7810,7810,0
20241023,155000,821137110,7810,7810,7810,7810,0
20241023,154900,821137110,7810,7810,7810,7810,0
20241023,154800,821137110,7810,7810,7810,7810,0
20241023,154700,821137110,7810,7810,7810,7810,0
20241023,154600,821137110,7810,7810,7810,7810,0
20241023,154500,821137110,7810,7810,7810,7810,0
20241023,154400,821137110,7810,7810,7810,7810,0
20241023,154300,821137110,7810,7810,7810,7810,0
20241023,154200,821137110,7810,7810,7810,7810,6834
20241023,154100,821137110,7810,7810,7810,7810,0
20241023,154000,821137110,7810,7810,7810,7810,0
20241023,153900,821137110,7810,7810,7810,7810,0
20241023,153800,821137110,7810,7810,7810,7810,0
20241023,153700,821137110,7810,7810,7810,7810,0
20241023,153600,821137110,7810,7810,7810,7810,0
20241023,153500,821137110,7810,7810,7810,7810,0
20241023,153400,821137110,7810,7810,7810,7810,0
20241023,153300,821137110,7810,7810,7810,7810,0
20241023,153200,821137110,7810,7810,7810,7810,0
20241023,153100,821137110,7810,7810,7810,7810,0
20241023,153000,821137110,7810,7810,7810,7810,6834
20241023,152900,767763570,7870,7870,7870,7870,0
20241023,152800,767763570,7870,7870,7870,7870,0
20241023,152700,767763570,7870,7870,7870,7870,0
20241023,152600,767763570,7870,7870,7870,7870,0
20241023,152500,767763570,7870,7870,7870,7870,0
20241023,152400,767763570,7870,7870,7870,7870,0
20241023,152300,767763570,7870,7870,7870,7870,0
20241023,152200,767763570,7870,7870,7870,7870,0
20241023,152100,767763570,7870,7870,7870,7870,0
20241023,152000,767763570,7870,7870,7870,7870,0
20241023,151900,767763570,7870,7870,7870,7800,999
20241023,151800,759952410,7840,7850,7870,7840,1256
20241023,151700,750105130,7860,7900,7900,7850,1539
20241023,151600,738022670,7860,7870,7900,7860,449
20241023,151500,734489020,7870,7870,7870,7870,254
20241023,151400,732490040,7870,7870,7870,7870,254
20241023,151300,730491060,7870,7880,7880,7870,1200
20241023,151200,721045360,7880,7880,7880,7880,0
20241023,151100,721045360,7880,7880,7880,7880,9
20241023,151000,720974440,7900,7890,7900,7890,484
20241023,150900,717155000,7880,7880,7880,7880,21
20241023,150800,716989520,7890,7880,7890,7880,211
20241023,150700,715326730,7880,7880,7880,7880,200
20241023,150600,713750730,7890,7890,7890,7880,638
20241023,150500,708716920,7890,7890,7890,7890,160
20241023,150400,707454520,7910,7900,7910,7900,23
20241023,150300,707272810,7930,7930,7930,7930,0
20241023,150200,707272810,7930,7930,7930,7930,1
20241023,150100,707264880,7890,7910,7920,7890,1867
20241023,150000,692516100,7920,7890,7920,7890,21
20241023,145900,692350380,7920,7920,7920,7920,0
20241023,145800,692350380,7920,7920,7920,7920,9
20241023,145700,692279100,7920,7920,7920,7920,0
20241023,145600,692279100,7920,7920,7920,7920,0
20241023,145500,692279100,7920,7920,7920,7920,0
20241023,145400,692279100,7920,7910,7920,7910,344
20241023,145300,689556120,7890,7920,7920,7890,331
20241023,145200,686944500,7900,7910,7910,7900,104
20241023,145100,686122720,7930,7930,7930,7930,5
20241023,145000,686083070,7910,7940,7940,7910,17
20241023,144900,685948540,7950,7950,7950,7950,0
20241023,144800,685948540,7950,7950,7950,7950,0
20241023,144700,685948540,7950,7950,7950,7950,127
20241023,144600,684938890,7950,7950,7950,7950,0
20241023,144500,684938890,7950,7950,7950,7950,100
20241023,144400,684143890,7950,7950,7950,7950,0
20241023,144300,684143890,7950,7920,7950,7920,656
20241023,144200,678933790,7930,7930,7930,7930,0
20241023,144100,678933790,7930,7930,7930,7930,0
20241023,144000,678933790,7930,7930,7930,7930,0
20241023,143900,678933790,7930,7930,7930,7930,17
20241023,143800,678798980,7930,7930,7930,7930,1
20241023,143700,678791050,7880,7880,7880,7880,176
20241023,143600,677404170,7940,7940,7940,7940,0
20241023,143500,677404170,7940,7940,7940,7940,0
20241023,143400,677404170,7940,7940,7940,7940,0
20241023,143300,677404170,7940,7940,7940,7940,0
20241023,143200,677404170,7940,7940,7940,7940,0
20241023,143100,677404170,7940,7940,7940,7940,0
20241023,143000,677404170,7940,7940,7940,7940,1
20241023,142900,677396230,7950,7950,7950,7950,0
20241023,142800,677396230,7950,7940,7950,7940,10
20241023,142700,677316780,7930,7920,7930,7920,307
20241023,142600,674882280,7930,7930,7930,7930,0
20241023,142500,674882280,7930,7880,7930,7880,52
20241023,142400,674471200,7870,7900,7900,7870,20
20241023,142300,674313520,7950,7950,7950,7950,1
20241023,142200,674305570,7900,7900,7900,7900,0
20241023,142100,674305570,7900,7920,7920,7900,403
20241023,142000,671120230,7920,7920,7920,7920,1
20241023,141900,671112310,7950,7940,7950,7940,30
20241023,141800,670874080,7940,7930,7940,7930,75
20241023,141700,670278900,7940,7950,7950,7940,265
20241023,141600,668174650,7960,7960,7960,7960,129
20241023,141500,667147810,7960,7950,7960,7950,22
20241023,141400,666972710,7950,7950,7950,7950,5
20241023,141300,666932960,7950,7950,7950,7950,51
20241023,141200,666527510,7960,7960,7960,7960,0
20241023,141100,666527510,7960,7960,7960,7960,0
20241023,141000,666527510,7960,7960,7960,7960,1
20241023,140900,666519550,7930,7930,7930,7930,0
20241023,140800,666519550,7930,7930,7930,7930,72
20241023,140700,665948590,7930,7940,7960,7930,51
20241023,140600,665542870,7940,7940,7940,7940,0
20241023,140500,665542870,7940,7940,7940,7940,40
20241023,140400,665225270,7940,7940,7940,7940,2
20241023,140300,665209390,7940,7940,7940,7940,0
20241023,140200,665209390,7940,7980,7980,7940,245
20241023,140100,663262150,7950,7950,7980,7950,1538
20241023,140000,650997880,7950,7950,7950,7950,212
20241023,135900,649312480,7950,7950,7950,7950,31
20241023,135800,649066030,7930,7930,7930,7930,13
20241023,135700,648962940,7950,7940,7950,7940,33
20241023,135600,648700910,7960,7960,7960,7960,761
20241023,135500,642643350,7960,7940,7960,7940,1300
20241023,135400,632302700,7940,7930,7940,7930,230
20241023,135300,630477100,7940,7900,7940,7900,1273
20241023,135200,620395210,7900,7880,7900,7880,520
20241023,135100,616292510,7880,7880,7880,7880,0
20241023,135000,616292510,7880,7880,7880,7880,0
20241023,134900,616292510,7880,7880,7880,7880,0
20241023,134800,616292510,7880,7880,7890,7880,127
20241023,134700,615291740,7880,7880,7880,7880,0
20241023,134600,615291740,7880,7880,7880,7880,10
20241023,134500,615212940,7880,7880,7880,7880,0
20241023,134400,615212940,7880,7880,7880,7880,0
20241023,134300,615212940,7880,7880,7880,7850,1003
20241023,134200,607333560,7880,7880,7880,7880,277
20241023,134100,605150800,7880,7880,7880,7880,2
20241023,134000,605135040,7880,7880,7880,7880,170
20241023,133900,603795440,7880,7880,7880,7880,30
20241023,133800,603559040,7880,7880,7880,7880,0
20241023,133700,603559040,7880,7890,7890,7880,64
20241023,133600,603054090,7900,7900,7900,7900,81
20241023,133500,602414190,7910,7910,7910,7910,0
20241023,133400,602414190,7910,7910,7910,7910,0
20241023,133300,602414190,7910,7910,7910,7910,22
20241023,133200,602240170,7920,7920,7920,7920,0
20241023,133100,602240170,7920,7920,7920,7920,6
20241023,133000,602192650,7930,7930,7930,7930,11
20241023,132900,602105420,7930,7930,7930,7930,200
20241023,132800,600519420,7940,7920,7940,7920,2254
20241023,132700,582647960,7920,7920,7920,7920,0
20241023,132600,582647960,7920,7910,7920,7910,141
20241023,132500,581531350,7920,7920,7920,7920,25
20241023,132400,581333350,7910,7910,7910,7910,50
20241023,132300,580937850,7910,7910,7910,7910,64
20241023,132200,580431610,7900,7950,7960,7900,1597
20241023,132100,567735970,7940,7920,7940,7920,756
20241023,132000,561740400,7900,7870,7920,7870,2719
20241023,131900,540283140,7880,7880,7880,7880,0
20241023,131800,540283140,7880,7880,7880,7880,0
20241023,131700,540283140,7880,7870,7880,7870,482
20241023,131600,536486600,7850,7850,7850,7800,256
20241023,131500,534477450,7840,7840,7840,7840,1
20241023,131400,534469610,7820,7820,7820,7820,0
20241023,131300,534469610,7820,7820,7820,7820,0
20241023,131200,534469610,7820,7820,7820,7820,0
20241023,131100,534469610,7820,7820,7820,7820,0
20241023,131000,534469610,7820,7800,7820,7800,89
20241023,130900,533775000,7810,7800,7810,7800,36
20241023,130800,533494190,7800,7800,7800,7800,0
20241023,130700,533494190,7800,7800,7800,7800,0
20241023,130600,533494190,7800,7760,7800,7760,1747
20241023,130500,519883320,7760,7760,7760,7760,1
20241023,130400,519875560,7730,7730,7730,7730,0
20241023,130300,519875560,7730,7730,7730,7730,9
20241023,130200,519805990,7730,7730,7730,7730,11
20241023,130100,519720960,7750,7760,7760,7750,3
20241023,130000,519697690,7770,7770,7770,7770,0
20241023,125900,519697690,7770,7770,7770,7770,0
20241023,125800,519697690,7770,7770,7770,7770,0
20241023,125700,519697690,7770,7770,7770,7770,0
20241023,125600,519697690,7770,7770,7770,7770,0
20241023,125500,519697690,7770,7770,7770,7770,0
20241023,125400,519697690,7770,7770,7770,7770,0
20241023,125300,519697690,7770,7770,7770,7770,1
20241023,125200,519689920,7760,7760,7760,7760,0
20241023,125100,519689920,7760,7760,7760,7760,0
20241023,125000,519689920,7760,7770,7770,7760,122
20241023,124900,518743190,7760,7760,7760,7760,379
20241023,124800,515802150,7760,7760,7760,7760,0
20241023,124700,515802150,7760,7760,7760,7760,0
20241023,124600,515802150,7760,7760,7760,7760,0
20241023,124500,515802150,7760,7760,7760,7760,0
20241023,124400,515802150,7760,7760,7760,7760,0
20241023,124300,515802150,7760,7760,7760,7760,1
20241023,124200,515794390,7740,7730,7740,7730,556
20241023,124100,511491940,7700,7700,7700,7700,0
20241023,124000,511491940,7700,7710,7710,7700,1000
20241023,123900,503786940,7700,7700,7700,7700,0
20241023,123800,503786940,7700,7700,7700,7700,0
20241023,123700,503786940,7700,7700,7700,7700,1
20241023,123600,503779240,7700,7710,7710,7700,1255
20241023,123500,494109620,7740,7740,7740,7740,80
20241023,123400,493490420,7720,7720,7720,7720,79
20241023,123300,492880540,7740,7740,7740,7740,0
20241023,123200,492880540,7740,7740,7740,7740,1
20241023,123100,492872800,7730,7730,7730,7720,1100
20241023,123000,484380770,7740,7740,7740,7740,312
20241023,122900,481965890,7750,7750,7750,7750,0
20241023,122800,481965890,7750,7750,7750,7750,0
20241023,122700,481965890,7750,7750,7750,7750,0
20241023,122600,481965890,7750,7740,7750,7740,57
20241023,122500,481524700,7760,7760,7760,7760,0
20241023,122400,481524700,7760,7760,7760,7760,0
20241023,122300,481524700,7760,7760,7760,7760,0
20241023,122200,481524700,7760,7760,7760,7760,0
20241023,122100,481524700,7760,7760,7760,7760,0
20241023,122000,481524700,7760,7750,7760,7750,11
20241023,121900,481439440,7750,7740,7750,7740,133
20241023,121800,480410010,7740,7720,7740,7720,77
20241023,121700,479815550,7740,7740,7740,7740,0
20241023,121600,479815550,7740,7720,7740,7720,290
20241023,121500,477576730,7720,7720,7720,7720,0
20241023,121400,477576730,7720,7720,7720,7720,0
20241023,121300,477576730,7720,7720,7720,7720,67
20241023,121200,477059490,7750,7750,7750,7750,0
20241023,121100,477059490,7750,7750,7750,7750,4
20241023,121000,477028490,7750,7750,7750,7750,0
20241023,120900,477028490,7750,7750,7750,7750,1
20241023,120800,477020740,7720,7720,7720,7720,0
20241023,120700,477020740,7720,7720,7720,7720,836
20241023,120600,470566820,7750,7750,7750,7750,1
20241023,120500,470559070,7720,7720,7720,7720,0
20241023,120400,470559070,7720,7720,7720,7720,0
20241023,120300,470559070,7720,7720,7720,7720,8
20241023,120200,470497310,7720,7720,7720,7720,113
20241023,120100,469624950,7750,7750,7750,7750,1
20241023,120000,469617200,7720,7720,7720,7720,0
20241023,115900,469617200,7720,7720,7720,7720,0
20241023,115800,469617200,7720,7720,7720,7720,188
20241023,115700,468165840,7760,7760,7760,7760,0
20241023,115600,468165840,7760,7720,7760,7720,134
20241023,115500,467131320,7760,7760,7760,7760,0
20241023,115400,467131320,7760,7760,7760,7760,0
20241023,115300,467131320,7760,7760,7760,7760,1
20241023,115200,467123560,7750,7750,7750,7750,0
20241023,115100,467123560,7750,7750,7750,7750,275
20241023,115000,464992310,7760,7760,7760,7760,0
20241023,114900,464992310,7760,7760,7760,7760,24
20241023,114800,464806070,7750,7750,7750,7750,0
20241023,114700,464806070,7750,7750,7750,7750,0
20241023,114600,464806070,7750,7750,7750,7750,0
20241023,114500,464806070,7750,7750,7750,7750,0
20241023,114400,464806070,7750,7730,7750,7720,41
20241023,114300,464489510,7760,7760,7760,7760,0
20241023,114200,464489510,7760,7760,7760,7760,0
20241023,114100,464489510,7760,7760,7760,7760,12
20241023,114000,464396390,7760,7760,7760,7760,61
20241023,113900,463923030,7750,7750,7750,7750,3
20241023,113800,463899780,7750,7750,7750,7750,0
20241023,113700,463899780,7750,7750,7750,7750,1
20241023,113600,463892030,7760,7760,7760,7760,1
20241023,113500,463884270,7720,7720,7720,7720,0
20241023,113400,463884270,7720,7720,7720,7720,0
20241023,113300,463884270,7720,7720,7720,7720,0
20241023,113200,463884270,7720,7720,7720,7720,0
20241023,113100,463884270,7720,7720,7720,7720,0
20241023,113000,463884270,7720,7720,7720,7720,0
20241023,112900,463884270,7720,7720,7720,7720,0
20241023,112800,463884270,7720,7760,7760,7720,91
20241023,112700,463179720,7760,7760,7760,7760,3
20241023,112600,463156440,7760,7760,7760,7760,3
20241023,112500,463133160,7760,7760,7760,7760,0
20241023,112400,463133160,7760,7760,7760,7760,1
20241023,112300,463125400,7760,7760,7760,7760,1
20241023,112200,463117640,7750,7750,7750,7750,350
20241023,112100,460405140,7750,7750,7750,7750,0
20241023,112000,460405140,7750,7750,7750,7750,0
20241023,111900,460405140,7750,7750,7750,7750,0
20241023,111800,460405140,7750,7750,7750,7750,1
20241023,111700,460397390,7700,7700,7700,7700,30
20241023,111600,460166390,7700,7700,7700,7700,0
20241023,111500,460166390,7700,7700,7700,7700,0
20241023,111400,460166390,7700,7700,7700,7700,0
20241023,111300,460166390,7700,7700,7700,7700,0
20241023,111200,460166390,7700,7700,7700,7700,0
20241023,111100,460166390,7700,7700,7700,7700,0
20241023,111000,460166390,7700,7700,7700,7700,0
20241023,110900,460166390,7700,7690,7700,7690,169
20241023,110800,458865920,7690,7690,7690,7690,40
20241023,110700,458558320,7690,7700,7700,7690,330
20241023,110600,456018760,7700,7700,7700,7700,0
20241023,110500,456018760,7700,7700,7700,7700,0
20241023,110400,456018760,7700,7700,7700,7700,0
20241023,110300,456018760,7700,7700,7700,7700,300
20241023,110200,453708760,7700,7730,7730,7700,1020
20241023,110100,445851260,7710,7710,7710,7710,0
20241023,110000,445851260,7710,7710,7710,7710,0
20241023,105900,445851260,7710,7710,7710,7710,0
20241023,105800,445851260,7710,7720,7720,7710,51
20241023,105700,445457650,7720,7720,7720,7720,0
20241023,105600,445457650,7720,7730,7730,7720,436
20241023,105500,442091630,7750,7760,7760,7750,114
20241023,105400,441208090,7780,7780,7780,7780,100
20241023,105300,440430090,7790,7790,7790,7790,0
20241023,105200,440430090,7790,7800,7800,7790,170
20241023,105100,439105090,7820,7820,7820,7820,0
20241023,105000,439105090,7820,7820,7820,7820,1
20241023,104900,439097270,7790,7790,7790,7790,2
20241023,104800,439081690,7790,7790,7790,7790,0
20241023,104700,439081690,7790,7790,7790,7790,0
20241023,104600,439081690,7790,7790,7790,7790,0
20241023,104500,439081690,7790,7790,7790,7790,0
20241023,104400,439081690,7790,7780,7790,7780,82
20241023,104300,438443130,7760,7760,7760,7760,47
20241023,104200,438078410,7760,7760,7760,7760,1
20241023,104100,438070650,7730,7730,7730,7730,2
20241023,104000,438055190,7730,7730,7730,7730,70
20241023,103900,437514090,7760,7730,7760,7730,10
20241023,103800,437436760,7730,7730,7730,7730,21
20241023,103700,437274430,7740,7740,7740,7740,79
20241023,103600,436662970,7750,7750,7750,7750,100
20241023,103500,435887970,7750,7750,7750,7750,0
20241023,103400,435887970,7750,7750,7750,7750,1
20241023,103300,435880220,7740,7740,7740,7740,61
20241023,103200,435408080,7740,7740,7740,7740,0
20241023,103100,435408080,7740,7740,7740,7740,0
20241023,103000,435408080,7740,7730,7740,7730,1057
20241023,102900,427236470,7730,7730,7730,7730,201
20241023,102800,425682740,7740,7790,7790,7740,1051
20241023,102700,417541690,7750,7750,7750,7750,0
20241023,102600,417541690,7750,7750,7750,7750,1
20241023,102500,417533940,7750,7750,7790,7750,1749
20241023,102400,403971190,7790,7790,7790,7790,1
20241023,102300,403963400,7750,7760,7760,7750,224
20241023,102200,402226160,7790,7790,7790,7790,0
20241023,102100,402226160,7790,7790,7790,7790,0
20241023,102000,402226160,7790,7790,7790,7790,0
20241023,101900,402226160,7790,7790,7790,7790,0
20241023,101800,402226160,7790,7760,7790,7750,1713
20241023,101700,388938850,7800,7800,7800,7800,1
20241023,101600,388931050,7760,7760,7760,7760,108
20241023,101500,388092970,7760,7820,7820,7760,2007
20241023,101400,372454560,7830,7830,7830,7830,7
20241023,101300,372399750,7830,7840,7840,7830,180
20241023,101200,370989080,7850,7850,7850,7850,505
20241023,101100,367024830,7850,7860,7860,7850,1448
20241023,101000,355649570,7880,7890,7890,7870,143
20241023,100900,354523910,7890,7870,7890,7870,200
20241023,100800,352948170,7870,7890,7890,7870,832
20241023,100700,346390040,7940,7900,7940,7900,306
20241023,100600,343972520,7940,7910,7940,7910,138
20241023,100500,342880890,7940,7920,7940,7920,404
20241023,100400,339681190,7940,7940,7940,7940,6
20241023,100300,339633550,7940,7900,7940,7900,103
20241023,100200,338816130,7940,7930,7940,7930,379
20241023,100100,335810650,7930,7880,7930,7880,275
20241023,100000,333639170,7850,7850,7850,7850,0
20241023,095900,333639170,7850,7850,7850,7850,1020
20241023,095800,325632170,7850,7850,7850,7850,0
20241023,095700,325632170,7850,7880,7880,7850,2
20241023,095600,325616440,7850,7850,7850,7850,1
20241023,095500,325608590,7850,7870,7870,7850,1044
20241023,095400,317406730,7870,7870,7870,7870,13
20241023,095300,317304420,7890,7860,7890,7860,11
20241023,095200,317217930,7870,7870,7870,7870,0
20241023,095100,317217930,7870,7870,7870,7870,4
20241023,095000,317186450,7870,7870,7870,7870,46
20241023,094900,316824430,7890,7830,7890,7830,510
20241023,094800,312801130,7840,7840,7840,7840,0
20241023,094700,312801130,7840,7840,7840,7840,125
20241023,094600,311821130,7840,7870,7870,7840,326
20241023,094500,309263320,7890,7890,7890,7890,0
20241023,094400,309263320,7890,7890,7890,7890,0
20241023,094300,309263320,7890,7890,7890,7890,80
20241023,094200,308632120,7890,7890,7890,7890,0
20241023,094100,308632120,7890,7860,7890,7860,19
20241023,094000,308482540,7860,7880,7880,7860,4
20241023,093900,308451080,7850,7900,7900,7850,12
20241023,093800,308356740,7900,7900,7900,7900,1
20241023,093700,308348840,7860,7860,7860,7860,0
20241023,093600,308348840,7860,7860,7860,7860,191
20241023,093500,306847580,7860,7860,7860,7860,0
20241023,093400,306847580,7860,7830,7860,7830,60
20241023,093300,306377000,7830,7830,7830,7830,463
20241023,093200,302751710,7800,7800,7800,7800,13
20241023,093100,302650310,7800,7790,7830,7790,62
20241023,093000,302167200,7790,7790,7790,7790,0
20241023,092900,302167200,7790,7790,7790,7790,20
20241023,092800,302011400,7810,7800,7810,7800,305
20241023,092700,299631330,7800,7770,7800,7770,100
20241023,092600,298853130,7770,7770,7770,7770,0
20241023,092500,298853130,7770,7770,7770,7770,0
20241023,092400,298853130,7770,7770,7820,7770,372
20241023,092300,295962190,7770,7770,7770,7770,6
20241023,092200,295915570,7830,7830,7830,7830,1
20241023,092100,295907740,7780,7810,7810,7780,412
20241023,092000,292693190,7820,7850,7850,7820,1208
20241023,091900,283234900,7840,7840,7840,7840,257
20241023,091800,281220020,7840,7850,7850,7840,222
20241023,091700,279478170,7860,7890,7890,7860,548
20241023,091600,275166530,7900,7900,7900,7900,885
20241023,091500,268175030,7890,7910,7910,7890,1143
20241023,091400,259142100,7940,7940,7940,7940,0
20241023,091300,259142100,7940,7950,7950,7910,2884
20241023,091200,236237740,7950,7980,7980,7950,1171
20241023,091100,226915340,7970,7990,7990,7950,933
20241023,091000,219486980,7990,7990,7990,7960,323
20241023,090900,216911370,7980,7980,7980,7980,483
20241023,090800,213057030,7950,8000,8000,7950,2061
20241023,090700,196605390,7980,7930,8030,7930,8645
20241023,090600,127755150,7940,7920,7940,7920,509
20241023,090500,123714620,7890,7890,7900,7890,1621
20241023,090400,110921660,7890,7880,7900,7880,24
20241023,090300,110732300,7880,7840,7940,7840,5734
20241023,090200,65430000,7850,7850,7850,7850,600
20241023,090100,60720000,7730,7870,7890,7730,1216
20241023,090000,51257440,7740,7820,7820,7740,6556