KissMeData/067630/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,194100,3564218840,8800,8800,8800,8800,10708
20241025,194000,3564218840,8800,8800,8800,8800,0
20241025,193900,3564218840,8800,8800,8800,8800,0
20241025,193800,3564218840,8800,8800,8800,8800,0
20241025,193700,3564218840,8800,8800,8800,8800,0
20241025,193600,3564218840,8800,8800,8800,8800,0
20241025,193500,3564218840,8800,8800,8800,8800,0
20241025,193400,3564218840,8800,8800,8800,8800,0
20241025,193300,3564218840,8800,8800,8800,8800,0
20241025,193200,3564218840,8800,8800,8800,8800,0
20241025,193100,3564218840,8800,8800,8800,8800,0
20241025,193000,3564218840,8800,8800,8800,8800,0
20241025,192900,3564218840,8800,8800,8800,8800,0
20241025,192800,3564218840,8800,8800,8800,8800,0
20241025,192700,3564218840,8800,8800,8800,8800,0
20241025,192600,3564218840,8800,8800,8800,8800,0
20241025,192500,3564218840,8800,8800,8800,8800,0
20241025,192400,3564218840,8800,8800,8800,8800,0
20241025,192300,3564218840,8800,8800,8800,8800,0
20241025,192200,3564218840,8800,8800,8800,8800,0
20241025,192100,3564218840,8800,8800,8800,8800,0
20241025,192000,3564218840,8800,8800,8800,8800,0
20241025,191900,3564218840,8800,8800,8800,8800,0
20241025,191800,3564218840,8800,8800,8800,8800,0
20241025,191700,3564218840,8800,8800,8800,8800,0
20241025,191600,3564218840,8800,8800,8800,8800,0
20241025,191500,3564218840,8800,8800,8800,8800,0
20241025,191400,3564218840,8800,8800,8800,8800,0
20241025,191300,3564218840,8800,8800,8800,8800,0
20241025,191200,3564218840,8800,8800,8800,8800,0
20241025,191100,3564218840,8800,8800,8800,8800,10708
20241025,191000,3564218840,8800,8800,8800,8800,0
20241025,190900,3564218840,8800,8800,8800,8800,0
20241025,190800,3564218840,8800,8800,8800,8800,0
20241025,190700,3564218840,8800,8800,8800,8800,0
20241025,190600,3564218840,8800,8800,8800,8800,0
20241025,190500,3564218840,8800,8800,8800,8800,0
20241025,190400,3564218840,8800,8800,8800,8800,0
20241025,190300,3564218840,8800,8800,8800,8800,0
20241025,190200,3564218840,8800,8800,8800,8800,0
20241025,190100,3564218840,8800,8800,8800,8800,0
20241025,190000,3564218840,8800,8800,8800,8800,0
20241025,185900,3564218840,8800,8800,8800,8800,0
20241025,185800,3564218840,8800,8800,8800,8800,0
20241025,185700,3564218840,8800,8800,8800,8800,0
20241025,185600,3564218840,8800,8800,8800,8800,0
20241025,185500,3564218840,8800,8800,8800,8800,0
20241025,185400,3564218840,8800,8800,8800,8800,0
20241025,185300,3564218840,8800,8800,8800,8800,0
20241025,185200,3564218840,8800,8800,8800,8800,0
20241025,185100,3564218840,8800,8800,8800,8800,0
20241025,185000,3564218840,8800,8800,8800,8800,0
20241025,184900,3564218840,8800,8800,8800,8800,0
20241025,184800,3564218840,8800,8800,8800,8800,0
20241025,184700,3564218840,8800,8800,8800,8800,0
20241025,184600,3564218840,8800,8800,8800,8800,0
20241025,184500,3564218840,8800,8800,8800,8800,0
20241025,184400,3564218840,8800,8800,8800,8800,0
20241025,184300,3564218840,8800,8800,8800,8800,0
20241025,184200,3564218840,8800,8800,8800,8800,0
20241025,184100,3564218840,8800,8800,8800,8800,10708
20241025,184000,3564218840,8800,8800,8800,8800,0
20241025,183900,3564218840,8800,8800,8800,8800,0
20241025,183800,3564218840,8800,8800,8800,8800,0
20241025,183700,3564218840,8800,8800,8800,8800,0
20241025,183600,3564218840,8800,8800,8800,8800,0
20241025,183500,3564218840,8800,8800,8800,8800,0
20241025,183400,3564218840,8800,8800,8800,8800,0
20241025,183300,3564218840,8800,8800,8800,8800,0
20241025,183200,3564218840,8800,8800,8800,8800,0
20241025,183100,3564218840,8800,8800,8800,8800,0
20241025,183000,3564218840,8800,8800,8800,8800,0
20241025,182900,3564218840,8800,8800,8800,8800,0
20241025,182800,3564218840,8800,8800,8800,8800,0
20241025,182700,3564218840,8800,8800,8800,8800,0
20241025,182600,3564218840,8800,8800,8800,8800,0
20241025,182500,3564218840,8800,8800,8800,8800,0
20241025,182400,3564218840,8800,8800,8800,8800,0
20241025,182300,3564218840,8800,8800,8800,8800,0
20241025,182200,3564218840,8800,8800,8800,8800,0
20241025,182100,3564218840,8800,8800,8800,8800,0
20241025,182000,3564218840,8800,8800,8800,8800,0
20241025,181900,3564218840,8800,8800,8800,8800,0
20241025,181800,3564218840,8800,8800,8800,8800,0
20241025,181700,3564218840,8800,8800,8800,8800,0
20241025,181600,3564218840,8800,8800,8800,8800,0
20241025,181500,3564218840,8800,8800,8800,8800,0
20241025,181400,3564218840,8800,8800,8800,8800,0
20241025,181300,3564218840,8800,8800,8800,8800,0
20241025,181200,3564218840,8800,8800,8800,8800,0
20241025,181100,3564218840,8800,8800,8800,8800,10708
20241025,181000,3564218840,8800,8800,8800,8800,0
20241025,180900,3564218840,8800,8800,8800,8800,0
20241025,180800,3564218840,8800,8800,8800,8800,0
20241025,180700,3564218840,8800,8800,8800,8800,0
20241025,180600,3564218840,8800,8800,8800,8800,0
20241025,180500,3564218840,8800,8800,8800,8800,0
20241025,180400,3564218840,8800,8800,8800,8800,0
20241025,180300,3564218840,8800,8800,8800,8800,0
20241025,180200,3564218840,8800,8800,8800,8800,0
20241025,180100,3564218840,8800,8800,8800,8800,0
20241025,180000,3564218840,8800,8800,8800,8800,0
20241025,175900,3564218840,8800,8800,8800,8800,0
20241025,175800,3564218840,8800,8800,8800,8800,0
20241025,175700,3564218840,8800,8800,8800,8800,0
20241025,175600,3564218840,8800,8800,8800,8800,0
20241025,175500,3564218840,8800,8800,8800,8800,0
20241025,175400,3564218840,8800,8800,8800,8800,0
20241025,175300,3564218840,8800,8800,8800,8800,0
20241025,175200,3564218840,8800,8800,8800,8800,0
20241025,175100,3564218840,8800,8800,8800,8800,0
20241025,175000,3564218840,8800,8800,8800,8800,0
20241025,174900,3564218840,8800,8800,8800,8800,0
20241025,174800,3564218840,8800,8800,8800,8800,0
20241025,174700,3564218840,8800,8800,8800,8800,0
20241025,174600,3564218840,8800,8800,8800,8800,0
20241025,174500,3564218840,8800,8800,8800,8800,0
20241025,174400,3564218840,8800,8800,8800,8800,0
20241025,174300,3564218840,8800,8800,8800,8800,0
20241025,174200,3564218840,8800,8800,8800,8800,0
20241025,174100,3564218840,8800,8800,8800,8800,10708
20241025,174000,3564218840,8800,8800,8800,8800,0
20241025,173900,3564218840,8800,8800,8800,8800,0
20241025,173800,3564218840,8800,8800,8800,8800,0
20241025,173700,3564218840,8800,8800,8800,8800,0
20241025,173600,3564218840,8800,8800,8800,8800,0
20241025,173500,3564218840,8800,8800,8800,8800,0
20241025,173400,3564218840,8800,8800,8800,8800,0
20241025,173300,3564218840,8800,8800,8800,8800,0
20241025,173200,3564218840,8800,8800,8800,8800,0
20241025,173100,3564218840,8800,8800,8800,8800,0
20241025,173000,3564218840,8800,8800,8800,8800,0
20241025,172900,3564218840,8800,8800,8800,8800,0
20241025,172800,3564218840,8800,8800,8800,8800,0
20241025,172700,3564218840,8800,8800,8800,8800,0
20241025,172600,3564218840,8800,8800,8800,8800,0
20241025,172500,3564218840,8800,8800,8800,8800,0
20241025,172400,3564218840,8800,8800,8800,8800,0
20241025,172300,3564218840,8800,8800,8800,8800,0
20241025,172200,3564218840,8800,8800,8800,8800,0
20241025,172100,3564218840,8800,8800,8800,8800,0
20241025,172000,3564218840,8800,8800,8800,8800,0
20241025,171900,3564218840,8800,8800,8800,8800,0
20241025,171800,3564218840,8800,8800,8800,8800,0
20241025,171700,3564218840,8800,8800,8800,8800,0
20241025,171600,3564218840,8800,8800,8800,8800,0
20241025,171500,3564218840,8800,8800,8800,8800,0
20241025,171400,3564218840,8800,8800,8800,8800,0
20241025,171300,3564218840,8800,8800,8800,8800,0
20241025,171200,3564218840,8800,8800,8800,8800,0
20241025,171100,3564218840,8800,8800,8800,8800,10708
20241025,171000,3564218840,8800,8800,8800,8800,0
20241025,170900,3564218840,8800,8800,8800,8800,0
20241025,170800,3564218840,8800,8800,8800,8800,0
20241025,170700,3564218840,8800,8800,8800,8800,0
20241025,170600,3564218840,8800,8800,8800,8800,0
20241025,170500,3564218840,8800,8800,8800,8800,0
20241025,170400,3564218840,8800,8800,8800,8800,0
20241025,170300,3564218840,8800,8800,8800,8800,0
20241025,170200,3564218840,8800,8800,8800,8800,0
20241025,170100,3564218840,8800,8800,8800,8800,0
20241025,170000,3564218840,8800,8800,8800,8800,0
20241025,165900,3564218840,8800,8800,8800,8800,0
20241025,165800,3564218840,8800,8800,8800,8800,0
20241025,165700,3564218840,8800,8800,8800,8800,0
20241025,165600,3564218840,8800,8800,8800,8800,0
20241025,165500,3564218840,8800,8800,8800,8800,0
20241025,165400,3564218840,8800,8800,8800,8800,0
20241025,165300,3564218840,8800,8800,8800,8800,0
20241025,165200,3564218840,8800,8800,8800,8800,0
20241025,165100,3564218840,8800,8800,8800,8800,0
20241025,165000,3564218840,8800,8800,8800,8800,0
20241025,164900,3564218840,8800,8800,8800,8800,0
20241025,164800,3564218840,8800,8800,8800,8800,0
20241025,164700,3564218840,8800,8800,8800,8800,0
20241025,164600,3564218840,8800,8800,8800,8800,0
20241025,164500,3564218840,8800,8800,8800,8800,0
20241025,164400,3564218840,8800,8800,8800,8800,0
20241025,164300,3564218840,8800,8800,8800,8800,0
20241025,164200,3564218840,8800,8800,8800,8800,0
20241025,164100,3564218840,8800,8800,8800,8800,10708
20241025,164000,3564218840,8800,8800,8800,8800,0
20241025,163900,3564218840,8800,8800,8800,8800,0
20241025,163800,3564218840,8800,8800,8800,8800,0
20241025,163700,3564218840,8800,8800,8800,8800,0
20241025,163600,3564218840,8800,8800,8800,8800,0
20241025,163500,3564218840,8800,8800,8800,8800,0
20241025,163400,3564218840,8800,8800,8800,8800,0
20241025,163300,3564218840,8800,8800,8800,8800,0
20241025,163200,3564218840,8800,8800,8800,8800,0
20241025,163100,3564218840,8800,8800,8800,8800,0
20241025,163000,3564218840,8800,8800,8800,8800,0
20241025,162900,3564218840,8800,8800,8800,8800,0
20241025,162800,3564218840,8800,8800,8800,8800,0
20241025,162700,3564218840,8800,8800,8800,8800,0
20241025,162600,3564218840,8800,8800,8800,8800,0
20241025,162500,3564218840,8800,8800,8800,8800,0
20241025,162400,3564218840,8800,8800,8800,8800,0
20241025,162300,3564218840,8800,8800,8800,8800,0
20241025,162200,3564218840,8800,8800,8800,8800,0
20241025,162100,3564218840,8800,8800,8800,8800,0
20241025,162000,3564218840,8800,8800,8800,8800,0
20241025,161900,3564218840,8800,8800,8800,8800,0
20241025,161800,3564218840,8800,8800,8800,8800,0
20241025,161700,3564218840,8800,8800,8800,8800,0
20241025,161600,3564218840,8800,8800,8800,8800,0
20241025,161500,3564218840,8800,8800,8800,8800,0
20241025,161400,3564218840,8800,8800,8800,8800,0
20241025,161300,3564218840,8800,8800,8800,8800,0
20241025,161200,3564218840,8800,8800,8800,8800,0
20241025,161100,3564218840,8800,8800,8800,8800,10708
20241025,161000,3564218840,8800,8800,8800,8800,0
20241025,160900,3564218840,8800,8800,8800,8800,0
20241025,160800,3564218840,8800,8800,8800,8800,0
20241025,160700,3564218840,8800,8800,8800,8800,0
20241025,160600,3564218840,8800,8800,8800,8800,0
20241025,160500,3564218840,8800,8800,8800,8800,0
20241025,160400,3564218840,8800,8800,8800,8800,0
20241025,160300,3564218840,8800,8800,8800,8800,0
20241025,160200,3564218840,8800,8800,8800,8800,0
20241025,160100,3564218840,8800,8800,8800,8800,0
20241025,160000,3564218840,8800,8800,8800,8800,0
20241025,155900,3564218840,8800,8800,8800,8800,0
20241025,155800,3564218840,8800,8800,8800,8800,0
20241025,155700,3564218840,8800,8800,8800,8800,0
20241025,155600,3564218840,8800,8800,8800,8800,0
20241025,155500,3564218840,8800,8800,8800,8800,0
20241025,155400,3564218840,8800,8800,8800,8800,0
20241025,155300,3564218840,8800,8800,8800,8800,0
20241025,155200,3564218840,8800,8800,8800,8800,0
20241025,155100,3564218840,8800,8800,8800,8800,0
20241025,155000,3564218840,8800,8800,8800,8800,0
20241025,154900,3564218840,8800,8800,8800,8800,0
20241025,154800,3564218840,8800,8800,8800,8800,0
20241025,154700,3564218840,8800,8800,8800,8800,0
20241025,154600,3564218840,8800,8800,8800,8800,0
20241025,154500,3564218840,8800,8800,8800,8800,0
20241025,154400,3564218840,8800,8800,8800,8800,0
20241025,154300,3564218840,8800,8800,8800,8800,0
20241025,154200,3564218840,8800,8800,8800,8800,0
20241025,154100,3564218840,8800,8800,8800,8800,10708
20241025,154000,3564218840,8800,8800,8800,8800,0
20241025,153900,3564218840,8800,8800,8800,8800,0
20241025,153800,3564218840,8800,8800,8800,8800,0
20241025,153700,3564218840,8800,8800,8800,8800,0
20241025,153600,3564218840,8800,8800,8800,8800,0
20241025,153500,3564218840,8800,8800,8800,8800,0
20241025,153400,3564218840,8800,8800,8800,8800,0
20241025,153300,3564218840,8800,8800,8800,8800,0
20241025,153200,3564218840,8800,8800,8800,8800,0
20241025,153100,3564218840,8800,8800,8800,8800,0
20241025,153000,3564218840,8800,8800,8800,8800,10708
20241025,152900,3469988440,8800,8800,8800,8800,0
20241025,152800,3469988440,8800,8800,8800,8800,0
20241025,152700,3469988440,8800,8800,8800,8800,0
20241025,152600,3469988440,8800,8800,8800,8800,0
20241025,152500,3469988440,8800,8800,8800,8800,0
20241025,152400,3469988440,8800,8800,8800,8800,0
20241025,152300,3469988440,8800,8800,8800,8800,0
20241025,152200,3469988440,8800,8800,8800,8800,0
20241025,152100,3469988440,8800,8800,8800,8800,0
20241025,152000,3469988440,8800,8800,8800,8800,0
20241025,151900,3469988440,8800,8800,8800,8790,497
20241025,151800,3465616510,8800,8800,8810,8800,3562
20241025,151700,3434250160,8800,8790,8800,8790,1133
20241025,151600,3424282770,8790,8800,8800,8790,2479
20241025,151500,3402475540,8800,8790,8800,8790,1274
20241025,151400,3391271750,8780,8800,8800,8780,1522
20241025,151300,3377888040,8780,8780,8780,8780,0
20241025,151200,3377888040,8780,8770,8810,8770,1409
20241025,151100,3365503930,8770,8780,8780,8770,699
20241025,151000,3359367310,8790,8810,8810,8790,235
20241025,150900,3357299530,8810,8810,8820,8810,1589
20241025,150800,3343298270,8800,8810,8820,8800,530
20241025,150700,3338631440,8820,8800,8840,8800,1529
20241025,150600,3325157130,8830,8770,8830,8770,3866
20241025,150500,3291135780,8770,8780,8780,8740,2990
20241025,150400,3264943140,8780,8770,8780,8770,4254
20241025,150300,3227615490,8770,8780,8780,8760,2928
20241025,150200,3201936890,8770,8740,8770,8740,5489
20241025,150100,3153898680,8740,8750,8750,8740,216
20241025,150000,3152008790,8750,8750,8750,8750,88
20241025,145900,3151238790,8750,8740,8750,8740,3159
20241025,145800,3123599610,8740,8740,8740,8740,1091
20241025,145700,3114064270,8730,8740,8740,8730,1871
20241025,145600,3097725670,8740,8740,8740,8730,61
20241025,145500,3097192590,8740,8720,8740,8720,894
20241025,145400,3089390460,8720,8710,8730,8710,1626
20241025,145300,3075212000,8720,8720,8720,8720,3
20241025,145200,3075185840,8720,8730,8730,8710,25
20241025,145100,3074967620,8700,8730,8730,8690,521
20241025,145000,3070435100,8730,8710,8730,8710,919
20241025,144900,3062419840,8720,8690,8730,8690,2853
20241025,144800,3037574670,8700,8690,8700,8690,259
20241025,144700,3035321380,8700,8690,8700,8690,374
20241025,144600,3032071310,8690,8690,8700,8690,215
20241025,144500,3030202740,8690,8700,8700,8690,565
20241025,144400,3025292720,8690,8690,8690,8690,642
20241025,144300,3019713740,8680,8680,8680,8680,43
20241025,144200,3019340500,8680,8690,8690,8680,198
20241025,144100,3017621780,8680,8680,8680,8680,10
20241025,144000,3017534980,8690,8690,8690,8690,55
20241025,143900,3017057030,8690,8680,8690,8680,256
20241025,143800,3014832650,8680,8690,8690,8680,187
20241025,143700,3013208320,8690,8700,8700,8690,814
20241025,143600,3006134560,8690,8700,8700,8690,179
20241025,143500,3004578260,8700,8690,8700,8690,374
20241025,143400,3001328140,8690,8700,8700,8690,172
20241025,143300,2999832140,8700,8700,8700,8700,23
20241025,143200,2999632040,8700,8690,8700,8690,1005
20241025,143100,2990898580,8700,8700,8700,8700,51
20241025,143000,2990454880,8690,8680,8690,8680,708
20241025,142900,2984305600,8680,8680,8680,8680,11
20241025,142800,2984210120,8680,8670,8680,8670,108
20241025,142700,2983272720,8670,8670,8670,8670,0
20241025,142600,2983272720,8670,8670,8670,8670,0
20241025,142500,2983272720,8670,8660,8670,8660,380
20241025,142400,2979979120,8670,8670,8670,8670,15
20241025,142300,2979849070,8670,8670,8680,8670,604
20241025,142200,2974612380,8680,8690,8690,8680,410
20241025,142100,2971053460,8690,8690,8690,8690,10
20241025,142000,2970966560,8690,8690,8690,8690,11
20241025,141900,2970870970,8680,8680,8680,8680,27
20241025,141800,2970636610,8690,8680,8690,8680,4
20241025,141700,2970601860,8690,8690,8690,8680,147
20241025,141600,2969325830,8690,8690,8690,8690,116
20241025,141500,2968317790,8690,8690,8690,8690,180
20241025,141400,2966753590,8690,8660,8700,8660,4509
20241025,141300,2927571560,8660,8670,8670,8660,237
20241025,141200,2925519040,8670,8660,8670,8660,1011
20241025,141100,2916763670,8660,8670,8670,8660,571
20241025,141000,2911815650,8670,8670,8670,8660,151
20241025,140900,2910507180,8660,8670,8670,8660,391
20241025,140800,2907121000,8670,8670,8670,8660,281
20241025,140700,2904685730,8670,8670,8670,8670,300
20241025,140600,2902084730,8670,8670,8670,8670,210
20241025,140500,2900264030,8670,8670,8670,8670,0
20241025,140400,2900264030,8670,8670,8670,8660,210
20241025,140300,2898445090,8680,8680,8680,8680,0
20241025,140200,2898445090,8680,8690,8690,8670,966
20241025,140100,2890065250,8690,8700,8710,8690,1352
20241025,140000,2878307170,8700,8700,8710,8700,3954
20241025,135900,2843907360,8710,8710,8710,8710,2
20241025,135800,2843889940,8710,8710,8710,8700,1590
20241025,135700,2830055140,8710,8710,8710,8710,1071
20241025,135600,2820726730,8700,8720,8720,8700,565
20241025,135500,2815805490,8720,8720,8720,8720,0
20241025,135400,2815805490,8720,8700,8720,8700,352
20241025,135300,2812740790,8700,8720,8720,8700,159
20241025,135200,2811356430,8700,8700,8700,8700,0
20241025,135100,2811356430,8700,8720,8720,8700,1153
20241025,135000,2801314760,8720,8710,8720,8710,290
20241025,134900,2798788850,8720,8720,8720,8720,107
20241025,134800,2797855810,8720,8720,8720,8720,126
20241025,134700,2796757090,8720,8730,8730,8720,368
20241025,134600,2793544950,8730,8740,8740,8730,219
20241025,134500,2791632080,8740,8740,8740,8740,40
20241025,134400,2791282480,8730,8740,8740,8730,407
20241025,134300,2787729330,8730,8730,8730,8730,81
20241025,134200,2787022200,8730,8720,8730,8720,1089
20241025,134100,2777519510,8720,8720,8720,8720,16
20241025,134000,2777379990,8720,8730,8730,8720,518
20241025,133900,2772862930,8730,8700,8730,8700,789
20241025,133800,2765994270,8700,8700,8700,8700,100
20241025,133700,2765124270,8690,8690,8700,8690,547
20241025,133600,2760367840,8700,8680,8700,8680,25
20241025,133500,2760150570,8680,8670,8680,8670,236
20241025,133400,2758102100,8660,8670,8670,8660,435
20241025,133300,2754334910,8680,8680,8680,8680,3
20241025,133200,2754308870,8680,8680,8690,8670,652
20241025,133100,2748652650,8690,8690,8690,8690,315
20241025,133000,2745915300,8680,8680,8690,8670,104
20241025,132900,2745012590,8680,8680,8680,8680,6
20241025,132800,2744960510,8680,8680,8680,8680,13
20241025,132700,2744847670,8670,8670,8670,8670,1
20241025,132600,2744839000,8680,8680,8680,8660,1087
20241025,132500,2735419010,8690,8690,8690,8680,262
20241025,132400,2733144230,8690,8690,8690,8690,20
20241025,132300,2732970430,8690,8690,8690,8690,3
20241025,132200,2732944360,8670,8690,8700,8670,1212
20241025,132100,2722428150,8700,8700,8700,8700,1
20241025,132000,2722419450,8700,8700,8700,8700,1005
20241025,131900,2713675950,8700,8700,8700,8700,11
20241025,131800,2713580250,8700,8700,8700,8700,37
20241025,131700,2713258350,8690,8700,8700,8690,1191
20241025,131600,2702904650,8700,8700,8700,8700,16
20241025,131500,2702765450,8700,8700,8700,8700,6
20241025,131400,2702713250,8690,8700,8700,8690,308
20241025,131300,2700036580,8710,8700,8710,8700,23
20241025,131200,2699836470,8700,8690,8700,8690,70
20241025,131100,2699227570,8690,8700,8700,8690,9
20241025,131000,2699149300,8700,8690,8700,8690,919
20241025,130900,2691163160,8700,8700,8700,8700,11
20241025,130800,2691067460,8700,8700,8700,8700,43
20241025,130700,2690693360,8700,8700,8700,8700,54
20241025,130600,2690223560,8700,8690,8700,8690,467
20241025,130500,2686163210,8690,8690,8690,8690,201
20241025,130400,2684416520,8690,8690,8690,8680,172
20241025,130300,2682922950,8690,8690,8700,8690,86
20241025,130200,2682175600,8700,8690,8700,8690,311
20241025,130100,2679473000,8690,8690,8690,8690,38
20241025,130000,2679142780,8690,8680,8690,8680,308
20241025,125900,2676469330,8680,8680,8680,8670,62
20241025,125800,2675931370,8690,8690,8690,8690,3
20241025,125700,2675905300,8690,8680,8690,8680,51
20241025,125600,2675462610,8690,8690,8690,8690,12
20241025,125500,2675358330,8690,8680,8690,8680,321
20241025,125400,2672571340,8690,8690,8690,8680,295
20241025,125300,2670008190,8690,8690,8690,8690,10
20241025,125200,2669921290,8690,8700,8710,8690,7
20241025,125100,2669860430,8690,8700,8710,8690,28
20241025,125000,2669617030,8710,8700,8710,8700,1498
20241025,124900,2656583500,8710,8710,8720,8710,169
20241025,124800,2655109990,8710,8700,8720,8700,119
20241025,124700,2654073660,8720,8710,8720,8710,106
20241025,124600,2653150380,8710,8710,8710,8710,384
20241025,124500,2649805740,8720,8710,8720,8710,543
20241025,124400,2645070790,8730,8720,8730,8710,547
20241025,124300,2640303790,8720,8720,8720,8710,1880
20241025,124200,2623910200,8720,8710,8720,8710,272
20241025,124100,2621538760,8720,8720,8720,8710,30
20241025,124000,2621277310,8720,8720,8720,8720,47
20241025,123900,2620867470,8710,8710,8710,8710,2
20241025,123800,2620850050,8710,8710,8710,8710,2
20241025,123700,2620832630,8710,8710,8710,8710,730
20241025,123600,2614474330,8710,8710,8710,8710,552
20241025,123500,2609666410,8710,8710,8710,8710,347
20241025,123400,2606644040,8710,8710,8720,8710,402
20241025,123300,2603139320,8720,8710,8720,8700,181
20241025,123200,2601564560,8720,8700,8720,8700,795
20241025,123100,2594643900,8700,8690,8700,8690,104
20241025,123000,2593739110,8700,8700,8700,8700,4
20241025,122900,2593704310,8700,8700,8700,8700,650
20241025,122800,2588049310,8700,8700,8700,8700,36
20241025,122700,2587736110,8690,8690,8690,8690,11
20241025,122600,2587640520,8690,8690,8690,8690,300
20241025,122500,2585033520,8690,8700,8700,8690,289
20241025,122400,2582522070,8690,8690,8690,8690,806
20241025,122300,2575517930,8690,8690,8690,8690,2
20241025,122200,2575500550,8680,8650,8680,8650,3035
20241025,122100,2549234850,8650,8650,8650,8650,1887
20241025,122000,2532912300,8640,8650,8650,8640,170
20241025,121900,2531441870,8640,8640,8640,8640,425
20241025,121800,2527769870,8640,8640,8640,8640,15
20241025,121700,2527640270,8640,8640,8640,8640,1
20241025,121600,2527631630,8640,8640,8640,8640,469
20241025,121500,2523579470,8640,8640,8640,8640,0
20241025,121400,2523579470,8640,8640,8640,8640,16
20241025,121300,2523441230,8640,8650,8650,8640,46
20241025,121200,2523043380,8650,8650,8650,8650,5
20241025,121100,2523000130,8650,8650,8650,8650,40
20241025,121000,2522654130,8650,8650,8650,8650,171
20241025,120900,2521174980,8650,8650,8650,8650,7
20241025,120800,2521114430,8650,8650,8650,8650,6
20241025,120700,2521062530,8640,8640,8640,8640,4
20241025,120600,2521027970,8640,8640,8640,8640,1011
20241025,120500,2512292930,8640,8630,8640,8630,29
20241025,120400,2512042560,8640,8640,8640,8640,46
20241025,120300,2511645120,8640,8640,8640,8640,8
20241025,120200,2511576000,8640,8640,8640,8640,3
20241025,120100,2511550080,8630,8630,8630,8630,280
20241025,120000,2509133680,8630,8630,8630,8630,14
20241025,115900,2509012860,8640,8640,8640,8630,282
20241025,115800,2506577430,8640,8640,8640,8630,56
20241025,115700,2506094120,8630,8630,8630,8630,0
20241025,115600,2506094120,8630,8640,8640,8630,647
20241025,115500,2500504390,8640,8640,8650,8640,2374
20241025,115400,2479993010,8640,8640,8640,8640,44
20241025,115300,2479612850,8640,8640,8640,8640,2
20241025,115200,2479595570,8650,8640,8650,8640,42
20241025,115100,2479232680,8640,8640,8640,8630,184
20241025,115000,2477643420,8650,8650,8650,8650,0
20241025,114900,2477643420,8650,8650,8650,8650,0
20241025,114800,2477643420,8650,8660,8660,8640,116
20241025,114700,2476640020,8660,8660,8660,8660,930
20241025,114600,2468586220,8670,8640,8670,8640,446
20241025,114500,2464726610,8630,8630,8630,8630,16
20241025,114400,2464588530,8640,8640,8640,8640,13
20241025,114300,2464476210,8650,8630,8650,8630,2
20241025,114200,2464458930,8620,8650,8650,8620,101
20241025,114100,2463587860,8650,8650,8650,8630,983
20241025,114000,2455098950,8650,8660,8660,8650,239
20241025,113900,2453030430,8660,8660,8660,8660,9
20241025,113800,2452952490,8650,8650,8660,8650,402
20241025,113700,2449475180,8650,8660,8660,8650,213
20241025,113600,2447632720,8650,8650,8650,8650,148
20241025,113500,2446352520,8650,8650,8660,8650,131
20241025,113400,2445219150,8650,8650,8650,8650,0
20241025,113300,2445219150,8650,8650,8650,8640,1076
20241025,113200,2435916560,8660,8660,8660,8660,111
20241025,113100,2434955300,8660,8650,8660,8650,83
20241025,113000,2434237250,8650,8650,8650,8650,195
20241025,112900,2432550500,8640,8640,8640,8640,500
20241025,112800,2428230500,8640,8640,8640,8630,417
20241025,112700,2424627730,8640,8640,8640,8630,1792
20241025,112600,2409145350,8650,8650,8650,8650,232
20241025,112500,2407138550,8640,8640,8640,8640,10
20241025,112400,2407052150,8640,8640,8640,8630,199
20241025,112300,2405332840,8630,8650,8650,8630,436
20241025,112200,2401565000,8650,8650,8650,8640,152
20241025,112100,2400250260,8650,8640,8650,8640,2
20241025,112000,2400232970,8640,8650,8650,8640,800
20241025,111900,2393315720,8650,8660,8670,8650,485
20241025,111800,2389116490,8660,8650,8660,8650,407
20241025,111700,2385595910,8650,8650,8660,8650,1019
20241025,111600,2376781550,8650,8610,8650,8610,102
20241025,111500,2375901290,8610,8640,8640,8610,2547
20241025,111400,2353947180,8640,8640,8640,8620,1229
20241025,111300,2343346020,8640,8640,8650,8640,881
20241025,111200,2335733810,8650,8650,8660,8630,2034
20241025,111100,2318159040,8650,8650,8650,8650,1837
20241025,111000,2302268990,8650,8660,8660,8650,900
20241025,110900,2294479990,8660,8660,8660,8660,787
20241025,110800,2287664570,8670,8680,8680,8660,694
20241025,110700,2281647560,8680,8680,8680,8680,11
20241025,110600,2281552080,8680,8690,8690,8670,266
20241025,110500,2279244180,8690,8690,8690,8690,0
20241025,110400,2279244180,8690,8690,8690,8690,75
20241025,110300,2278592430,8690,8690,8700,8680,811
20241025,110200,2271549500,8690,8690,8690,8690,120
20241025,110100,2270506700,8680,8680,8680,8680,0
20241025,110000,2270506700,8680,8680,8680,8680,400
20241025,105900,2267034700,8680,8680,8680,8680,299
20241025,105800,2264439380,8680,8680,8680,8680,280
20241025,105700,2262008980,8690,8680,8690,8680,62
20241025,105600,2261470710,8690,8670,8690,8670,112
20241025,105500,2260499550,8670,8680,8680,8670,934
20241025,105400,2252400270,8680,8680,8680,8680,527
20241025,105300,2247825910,8670,8670,8670,8670,256
20241025,105200,2245606390,8670,8680,8680,8670,367
20241025,105100,2242424480,8670,8680,8680,8670,292
20241025,105000,2239892250,8690,8700,8700,8680,451
20241025,104900,2235977290,8700,8690,8700,8690,468
20241025,104800,2231910350,8690,8680,8690,8680,142
20241025,104700,2230677780,8680,8670,8690,8670,23
20241025,104600,2230478170,8670,8700,8700,8670,108
20241025,104500,2229541480,8700,8710,8710,8680,1264
20241025,104400,2218563710,8710,8710,8720,8710,101
20241025,104300,2217683990,8710,8720,8720,8710,11
20241025,104200,2217588080,8720,8720,8720,8720,11
20241025,104100,2217492160,8700,8690,8700,8690,1118
20241025,104000,2207766110,8700,8700,8700,8690,147
20241025,103900,2206488010,8700,8710,8710,8690,155
20241025,103800,2205140050,8710,8690,8710,8680,329
20241025,103700,2202284060,8700,8700,8700,8660,2183
20241025,103600,2183333720,8700,8720,8720,8700,788
20241025,103500,2176469220,8720,8730,8730,8710,15
20241025,103400,2176338520,8720,8700,8730,8700,461
20241025,103300,2172324190,8710,8710,8710,8700,917
20241025,103200,2164344110,8720,8720,8720,8710,9
20241025,103100,2164265650,8720,8720,8730,8710,132
20241025,103000,2163115520,8720,8740,8740,8720,39
20241025,102900,2162774800,8740,8710,8740,8700,404
20241025,102800,2159254520,8710,8710,8710,8700,969
20241025,102700,2150823450,8710,8720,8720,8710,536
20241025,102600,2146154880,8730,8720,8740,8720,213
20241025,102500,2144297480,8720,8730,8730,8720,544
20241025,102400,2139550140,8730,8740,8740,8720,403
20241025,102300,2136033190,8730,8750,8750,8720,1701
20241025,102200,2121173310,8740,8750,8760,8740,3592
20241025,102100,2089728610,8750,8750,8750,8740,313
20241025,102000,2086989890,8750,8740,8750,8740,1140
20241025,101900,2077025980,8750,8740,8750,8740,236
20241025,101800,2074961410,8750,8750,8760,8740,129
20241025,101700,2073832360,8760,8770,8770,8750,72
20241025,101600,2073201580,8770,8740,8770,8740,1897
20241025,101500,2056605060,8740,8760,8760,8730,998
20241025,101400,2047878490,8750,8750,8750,8750,123
20241025,101300,2046802240,8760,8790,8790,8760,1802
20241025,101200,2030992900,8790,8780,8790,8780,662
20241025,101100,2025179240,8780,8770,8780,8770,2017
20241025,101000,2007482720,8770,8770,8770,8750,1489
20241025,100900,1994435290,8770,8760,8780,8760,1015
20241025,100800,1985534290,8750,8750,8760,8740,2549
20241025,100700,1963220990,8750,8760,8760,8750,608
20241025,100600,1957900450,8750,8730,8750,8730,2044
20241025,100500,1940031400,8730,8730,8730,8720,565
20241025,100400,1935104480,8730,8730,8730,8720,581
20241025,100300,1930037830,8730,8730,8740,8720,492
20241025,100200,1925745520,8730,8740,8750,8730,494
20241025,100100,1921430970,8730,8720,8740,8710,1133
20241025,100000,1911549820,8710,8720,8740,8710,2057
20241025,095900,1893615130,8740,8730,8740,8730,154
20241025,095800,1892270700,8730,8740,8740,8730,991
20241025,095700,1883619040,8740,8740,8740,8740,351
20241025,095600,1880551300,8730,8730,8730,8720,103
20241025,095500,1879652610,8720,8740,8740,8720,1079
20241025,095400,1870232900,8750,8770,8770,8750,2587
20241025,095300,1847578340,8770,8770,8780,8770,929
20241025,095200,1839426010,8770,8740,8770,8740,3672
20241025,095100,1807281110,8730,8740,8740,8730,167
20241025,095000,1805822690,8740,8740,8750,8730,4181
20241025,094900,1769249950,8740,8740,8750,8740,273
20241025,094800,1766863920,8740,8720,8740,8720,4719
20241025,094700,1725675060,8720,8720,8720,8710,782
20241025,094600,1718856470,8710,8700,8710,8700,1013
20241025,094500,1710041140,8700,8710,8710,8700,884
20241025,094400,1702350240,8710,8710,8710,8700,391
20241025,094300,1698947630,8700,8700,8700,8690,1447
20241025,094200,1686367090,8700,8670,8720,8670,3719
20241025,094100,1654022760,8670,8670,8680,8660,3160
20241025,094000,1626599570,8670,8650,8670,8640,7026
20241025,093900,1565825050,8640,8640,8650,8640,107
20241025,093800,1564900220,8640,8650,8650,8640,161
20241025,093700,1563508760,8640,8630,8650,8620,370
20241025,093600,1560313900,8640,8630,8640,8620,225
20241025,093500,1558370340,8630,8600,8650,8600,16658
20241025,093400,1414795690,8590,8600,8600,8590,1014
20241025,093300,1406084180,8590,8610,8620,8590,78
20241025,093200,1405412910,8610,8590,8620,8590,2855
20241025,093100,1380828140,8590,8600,8610,8580,3034
20241025,093000,1354766340,8610,8610,8620,8590,4965
20241025,092900,1312087260,8620,8620,8620,8620,131
20241025,092800,1310958040,8610,8610,8620,8600,1687
20241025,092700,1296440550,8600,8630,8630,8600,762
20241025,092600,1289881020,8630,8630,8640,8630,247
20241025,092500,1287747420,8640,8610,8640,8610,4510
20241025,092400,1248890770,8620,8600,8630,8590,4267
20241025,092300,1212194370,8600,8600,8600,8560,3204
20241025,092200,1184707840,8590,8640,8640,8590,3963
20241025,092100,1150610290,8630,8600,8630,8600,1749
20241025,092000,1135539130,8610,8600,8610,8600,311
20241025,091900,1132864170,8600,8610,8610,8580,2411
20241025,091800,1112145500,8610,8620,8640,8600,2046
20241025,091700,1094510270,8630,8660,8660,8620,3193
20241025,091600,1066924350,8660,8660,8710,8640,6392
20241025,091500,1011446110,8670,8630,8680,8610,7187
20241025,091400,949301650,8620,8590,8620,8590,5350
20241025,091300,903260440,8590,8590,8600,8580,2294
20241025,091200,883537570,8600,8550,8600,8550,5020
20241025,091100,840454910,8540,8520,8560,8510,2304
20241025,091000,820782130,8520,8530,8540,8500,13781
20241025,090900,703424620,8530,8560,8560,8520,2964
20241025,090800,678136200,8550,8570,8580,8550,6826
20241025,090700,619670360,8570,8540,8580,8540,1397
20241025,090600,607711900,8540,8570,8580,8510,6566
20241025,090500,551635060,8570,8570,8590,8550,12332
20241025,090400,446034650,8570,8570,8600,8560,10461
20241025,090300,356287580,8580,8580,8620,8560,12573
20241025,090200,248256720,8580,8620,8620,8500,12204
20241025,090100,143855260,8630,8650,8670,8600,5483
20241025,090000,96597170,8670,8690,8740,8620,11125