KissMeData/237820/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,205400,30418673640,5880,5880,5880,5880,15214
20241022,205300,30418673640,5880,5880,5880,5880,0
20241022,205200,30418673640,5880,5880,5880,5880,0
20241022,205100,30418673640,5880,5880,5880,5880,0
20241022,205000,30418673640,5880,5880,5880,5880,0
20241022,204900,30418673640,5880,5880,5880,5880,0
20241022,204800,30418673640,5880,5880,5880,5880,0
20241022,204700,30418673640,5880,5880,5880,5880,0
20241022,204600,30418673640,5880,5880,5880,5880,0
20241022,204500,30418673640,5880,5880,5880,5880,0
20241022,204400,30418673640,5880,5880,5880,5880,0
20241022,204300,30418673640,5880,5880,5880,5880,0
20241022,204200,30418673640,5880,5880,5880,5880,0
20241022,204100,30418673640,5880,5880,5880,5880,0
20241022,204000,30418673640,5880,5880,5880,5880,0
20241022,203900,30418673640,5880,5880,5880,5880,0
20241022,203800,30418673640,5880,5880,5880,5880,0
20241022,203700,30418673640,5880,5880,5880,5880,0
20241022,203600,30418673640,5880,5880,5880,5880,0
20241022,203500,30418673640,5880,5880,5880,5880,0
20241022,203400,30418673640,5880,5880,5880,5880,0
20241022,203300,30418673640,5880,5880,5880,5880,0
20241022,203200,30418673640,5880,5880,5880,5880,0
20241022,203100,30418673640,5880,5880,5880,5880,0
20241022,203000,30418673640,5880,5880,5880,5880,0
20241022,202900,30418673640,5880,5880,5880,5880,0
20241022,202800,30418673640,5880,5880,5880,5880,0
20241022,202700,30418673640,5880,5880,5880,5880,0
20241022,202600,30418673640,5880,5880,5880,5880,0
20241022,202500,30418673640,5880,5880,5880,5880,0
20241022,202400,30418673640,5880,5880,5880,5880,15214
20241022,202300,30418673640,5880,5880,5880,5880,0
20241022,202200,30418673640,5880,5880,5880,5880,0
20241022,202100,30418673640,5880,5880,5880,5880,0
20241022,202000,30418673640,5880,5880,5880,5880,0
20241022,201900,30418673640,5880,5880,5880,5880,0
20241022,201800,30418673640,5880,5880,5880,5880,0
20241022,201700,30418673640,5880,5880,5880,5880,0
20241022,201600,30418673640,5880,5880,5880,5880,0
20241022,201500,30418673640,5880,5880,5880,5880,0
20241022,201400,30418673640,5880,5880,5880,5880,0
20241022,201300,30418673640,5880,5880,5880,5880,0
20241022,201200,30418673640,5880,5880,5880,5880,0
20241022,201100,30418673640,5880,5880,5880,5880,0
20241022,201000,30418673640,5880,5880,5880,5880,0
20241022,200900,30418673640,5880,5880,5880,5880,0
20241022,200800,30418673640,5880,5880,5880,5880,0
20241022,200700,30418673640,5880,5880,5880,5880,0
20241022,200600,30418673640,5880,5880,5880,5880,0
20241022,200500,30418673640,5880,5880,5880,5880,0
20241022,200400,30418673640,5880,5880,5880,5880,0
20241022,200300,30418673640,5880,5880,5880,5880,0
20241022,200200,30418673640,5880,5880,5880,5880,0
20241022,200100,30418673640,5880,5880,5880,5880,0
20241022,200000,30418673640,5880,5880,5880,5880,0
20241022,195900,30418673640,5880,5880,5880,5880,0
20241022,195800,30418673640,5880,5880,5880,5880,0
20241022,195700,30418673640,5880,5880,5880,5880,0
20241022,195600,30418673640,5880,5880,5880,5880,0
20241022,195500,30418673640,5880,5880,5880,5880,0
20241022,195400,30418673640,5880,5880,5880,5880,15214
20241022,195300,30418673640,5880,5880,5880,5880,0
20241022,195200,30418673640,5880,5880,5880,5880,0
20241022,195100,30418673640,5880,5880,5880,5880,0
20241022,195000,30418673640,5880,5880,5880,5880,0
20241022,194900,30418673640,5880,5880,5880,5880,0
20241022,194800,30418673640,5880,5880,5880,5880,0
20241022,194700,30418673640,5880,5880,5880,5880,0
20241022,194600,30418673640,5880,5880,5880,5880,0
20241022,194500,30418673640,5880,5880,5880,5880,0
20241022,194400,30418673640,5880,5880,5880,5880,0
20241022,194300,30418673640,5880,5880,5880,5880,0
20241022,194200,30418673640,5880,5880,5880,5880,0
20241022,194100,30418673640,5880,5880,5880,5880,0
20241022,194000,30418673640,5880,5880,5880,5880,0
20241022,193900,30418673640,5880,5880,5880,5880,0
20241022,193800,30418673640,5880,5880,5880,5880,0
20241022,193700,30418673640,5880,5880,5880,5880,0
20241022,193600,30418673640,5880,5880,5880,5880,0
20241022,193500,30418673640,5880,5880,5880,5880,0
20241022,193400,30418673640,5880,5880,5880,5880,0
20241022,193300,30418673640,5880,5880,5880,5880,0
20241022,193200,30418673640,5880,5880,5880,5880,0
20241022,193100,30418673640,5880,5880,5880,5880,0
20241022,193000,30418673640,5880,5880,5880,5880,0
20241022,192900,30418673640,5880,5880,5880,5880,0
20241022,192800,30418673640,5880,5880,5880,5880,0
20241022,192700,30418673640,5880,5880,5880,5880,0
20241022,192600,30418673640,5880,5880,5880,5880,0
20241022,192500,30418673640,5880,5880,5880,5880,0
20241022,192400,30418673640,5880,5880,5880,5880,15214
20241022,192300,30418673640,5880,5880,5880,5880,0
20241022,192200,30418673640,5880,5880,5880,5880,0
20241022,192100,30418673640,5880,5880,5880,5880,0
20241022,192000,30418673640,5880,5880,5880,5880,0
20241022,191900,30418673640,5880,5880,5880,5880,0
20241022,191800,30418673640,5880,5880,5880,5880,0
20241022,191700,30418673640,5880,5880,5880,5880,0
20241022,191600,30418673640,5880,5880,5880,5880,0
20241022,191500,30418673640,5880,5880,5880,5880,0
20241022,191400,30418673640,5880,5880,5880,5880,0
20241022,191300,30418673640,5880,5880,5880,5880,0
20241022,191200,30418673640,5880,5880,5880,5880,0
20241022,191100,30418673640,5880,5880,5880,5880,0
20241022,191000,30418673640,5880,5880,5880,5880,0
20241022,190900,30418673640,5880,5880,5880,5880,0
20241022,190800,30418673640,5880,5880,5880,5880,0
20241022,190700,30418673640,5880,5880,5880,5880,0
20241022,190600,30418673640,5880,5880,5880,5880,0
20241022,190500,30418673640,5880,5880,5880,5880,0
20241022,190400,30418673640,5880,5880,5880,5880,0
20241022,190300,30418673640,5880,5880,5880,5880,0
20241022,190200,30418673640,5880,5880,5880,5880,0
20241022,190100,30418673640,5880,5880,5880,5880,0
20241022,190000,30418673640,5880,5880,5880,5880,0
20241022,185900,30418673640,5880,5880,5880,5880,0
20241022,185800,30418673640,5880,5880,5880,5880,0
20241022,185700,30418673640,5880,5880,5880,5880,0
20241022,185600,30418673640,5880,5880,5880,5880,0
20241022,185500,30418673640,5880,5880,5880,5880,0
20241022,185400,30418673640,5880,5880,5880,5880,15214
20241022,185300,30418673640,5880,5880,5880,5880,0
20241022,185200,30418673640,5880,5880,5880,5880,0
20241022,185100,30418673640,5880,5880,5880,5880,0
20241022,185000,30418673640,5880,5880,5880,5880,0
20241022,184900,30418673640,5880,5880,5880,5880,0
20241022,184800,30418673640,5880,5880,5880,5880,0
20241022,184700,30418673640,5880,5880,5880,5880,0
20241022,184600,30418673640,5880,5880,5880,5880,0
20241022,184500,30418673640,5880,5880,5880,5880,0
20241022,184400,30418673640,5880,5880,5880,5880,0
20241022,184300,30418673640,5880,5880,5880,5880,0
20241022,184200,30418673640,5880,5880,5880,5880,0
20241022,184100,30418673640,5880,5880,5880,5880,0
20241022,184000,30418673640,5880,5880,5880,5880,0
20241022,183900,30418673640,5880,5880,5880,5880,0
20241022,183800,30418673640,5880,5880,5880,5880,0
20241022,183700,30418673640,5880,5880,5880,5880,0
20241022,183600,30418673640,5880,5880,5880,5880,0
20241022,183500,30418673640,5880,5880,5880,5880,0
20241022,183400,30418673640,5880,5880,5880,5880,0
20241022,183300,30418673640,5880,5880,5880,5880,0
20241022,183200,30418673640,5880,5880,5880,5880,0
20241022,183100,30418673640,5880,5880,5880,5880,0
20241022,183000,30418673640,5880,5880,5880,5880,0
20241022,182900,30418673640,5880,5880,5880,5880,0
20241022,182800,30418673640,5880,5880,5880,5880,0
20241022,182700,30418673640,5880,5880,5880,5880,0
20241022,182600,30418673640,5880,5880,5880,5880,0
20241022,182500,30418673640,5880,5880,5880,5880,0
20241022,182400,30418673640,5880,5880,5880,5880,15214
20241022,182300,30418673640,5880,5880,5880,5880,0
20241022,182200,30418673640,5880,5880,5880,5880,0
20241022,182100,30418673640,5880,5880,5880,5880,0
20241022,182000,30418673640,5880,5880,5880,5880,0
20241022,181900,30418673640,5880,5880,5880,5880,0
20241022,181800,30418673640,5880,5880,5880,5880,0
20241022,181700,30418673640,5880,5880,5880,5880,0
20241022,181600,30418673640,5880,5880,5880,5880,0
20241022,181500,30418673640,5880,5880,5880,5880,0
20241022,181400,30418673640,5880,5880,5880,5880,0
20241022,181300,30418673640,5880,5880,5880,5880,0
20241022,181200,30418673640,5880,5880,5880,5880,0
20241022,181100,30418673640,5880,5880,5880,5880,0
20241022,181000,30418673640,5880,5880,5880,5880,0
20241022,180900,30418673640,5880,5880,5880,5880,0
20241022,180800,30418673640,5880,5880,5880,5880,0
20241022,180700,30418673640,5880,5880,5880,5880,0
20241022,180600,30418673640,5880,5880,5880,5880,0
20241022,180500,30418673640,5880,5880,5880,5880,0
20241022,180400,30418673640,5880,5880,5880,5880,0
20241022,180300,30418673640,5880,5880,5880,5880,0
20241022,180200,30418673640,5880,5880,5880,5880,0
20241022,180100,30418673640,5880,5880,5880,5880,0
20241022,180000,30418673640,5880,5880,5880,5880,0
20241022,175900,30418673640,5880,5880,5880,5880,0
20241022,175800,30418673640,5880,5880,5880,5880,0
20241022,175700,30418673640,5880,5880,5880,5880,0
20241022,175600,30418673640,5880,5880,5880,5880,0
20241022,175500,30418673640,5880,5880,5880,5880,0
20241022,175400,30418673640,5880,5880,5880,5880,15214
20241022,175300,30418673640,5880,5880,5880,5880,0
20241022,175200,30418673640,5880,5880,5880,5880,0
20241022,175100,30418673640,5880,5880,5880,5880,0
20241022,175000,30418673640,5880,5880,5880,5880,0
20241022,174900,30418673640,5880,5880,5880,5880,0
20241022,174800,30418673640,5880,5880,5880,5880,0
20241022,174700,30418673640,5880,5880,5880,5880,0
20241022,174600,30418673640,5880,5880,5880,5880,0
20241022,174500,30418673640,5880,5880,5880,5880,0
20241022,174400,30418673640,5880,5880,5880,5880,0
20241022,174300,30418673640,5880,5880,5880,5880,0
20241022,174200,30418673640,5880,5880,5880,5880,0
20241022,174100,30418673640,5880,5880,5880,5880,0
20241022,174000,30418673640,5880,5880,5880,5880,0
20241022,173900,30418673640,5880,5880,5880,5880,0
20241022,173800,30418673640,5880,5880,5880,5880,0
20241022,173700,30418673640,5880,5880,5880,5880,0
20241022,173600,30418673640,5880,5880,5880,5880,0
20241022,173500,30418673640,5880,5880,5880,5880,0
20241022,173400,30418673640,5880,5880,5880,5880,0
20241022,173300,30418673640,5880,5880,5880,5880,0
20241022,173200,30418673640,5880,5880,5880,5880,0
20241022,173100,30418673640,5880,5880,5880,5880,0
20241022,173000,30418673640,5880,5880,5880,5880,0
20241022,172900,30418673640,5880,5880,5880,5880,0
20241022,172800,30418673640,5880,5880,5880,5880,0
20241022,172700,30418673640,5880,5880,5880,5880,0
20241022,172600,30418673640,5880,5880,5880,5880,0
20241022,172500,30418673640,5880,5880,5880,5880,0
20241022,172400,30418673640,5880,5880,5880,5880,15214
20241022,172300,30418673640,5880,5880,5880,5880,0
20241022,172200,30418673640,5880,5880,5880,5880,0
20241022,172100,30418673640,5880,5880,5880,5880,0
20241022,172000,30418673640,5880,5880,5880,5880,0
20241022,171900,30418673640,5880,5880,5880,5880,0
20241022,171800,30418673640,5880,5880,5880,5880,0
20241022,171700,30418673640,5880,5880,5880,5880,0
20241022,171600,30418673640,5880,5880,5880,5880,0
20241022,171500,30418673640,5880,5880,5880,5880,0
20241022,171400,30418673640,5880,5880,5880,5880,0
20241022,171300,30418673640,5880,5880,5880,5880,0
20241022,171200,30418673640,5880,5880,5880,5880,0
20241022,171100,30418673640,5880,5880,5880,5880,0
20241022,171000,30418673640,5880,5880,5880,5880,0
20241022,170900,30418673640,5880,5880,5880,5880,0
20241022,170800,30418673640,5880,5880,5880,5880,0
20241022,170700,30418673640,5880,5880,5880,5880,0
20241022,170600,30418673640,5880,5880,5880,5880,0
20241022,170500,30418673640,5880,5880,5880,5880,0
20241022,170400,30418673640,5880,5880,5880,5880,0
20241022,170300,30418673640,5880,5880,5880,5880,0
20241022,170200,30418673640,5880,5880,5880,5880,0
20241022,170100,30418673640,5880,5880,5880,5880,0
20241022,170000,30418673640,5880,5880,5880,5880,0
20241022,165900,30418673640,5880,5880,5880,5880,0
20241022,165800,30418673640,5880,5880,5880,5880,0
20241022,165700,30418673640,5880,5880,5880,5880,0
20241022,165600,30418673640,5880,5880,5880,5880,0
20241022,165500,30418673640,5880,5880,5880,5880,0
20241022,165400,30418673640,5880,5880,5880,5880,15214
20241022,165300,30418673640,5880,5880,5880,5880,0
20241022,165200,30418673640,5880,5880,5880,5880,0
20241022,165100,30418673640,5880,5880,5880,5880,0
20241022,165000,30418673640,5880,5880,5880,5880,0
20241022,164900,30418673640,5880,5880,5880,5880,0
20241022,164800,30418673640,5880,5880,5880,5880,0
20241022,164700,30418673640,5880,5880,5880,5880,0
20241022,164600,30418673640,5880,5880,5880,5880,0
20241022,164500,30418673640,5880,5880,5880,5880,0
20241022,164400,30418673640,5880,5880,5880,5880,0
20241022,164300,30418673640,5880,5880,5880,5880,0
20241022,164200,30418673640,5880,5880,5880,5880,0
20241022,164100,30418673640,5880,5880,5880,5880,0
20241022,164000,30418673640,5880,5880,5880,5880,0
20241022,163900,30418673640,5880,5880,5880,5880,0
20241022,163800,30418673640,5880,5880,5880,5880,0
20241022,163700,30418673640,5880,5880,5880,5880,0
20241022,163600,30418673640,5880,5880,5880,5880,0
20241022,163500,30418673640,5880,5880,5880,5880,0
20241022,163400,30418673640,5880,5880,5880,5880,0
20241022,163300,30418673640,5880,5880,5880,5880,0
20241022,163200,30418673640,5880,5880,5880,5880,0
20241022,163100,30418673640,5880,5880,5880,5880,0
20241022,163000,30418673640,5880,5880,5880,5880,0
20241022,162900,30418673640,5880,5880,5880,5880,0
20241022,162800,30418673640,5880,5880,5880,5880,0
20241022,162700,30418673640,5880,5880,5880,5880,0
20241022,162600,30418673640,5880,5880,5880,5880,0
20241022,162500,30418673640,5880,5880,5880,5880,0
20241022,162400,30418673640,5880,5880,5880,5880,15214
20241022,162300,30418673640,5880,5880,5880,5880,0
20241022,162200,30418673640,5880,5880,5880,5880,0
20241022,162100,30418673640,5880,5880,5880,5880,0
20241022,162000,30418673640,5880,5880,5880,5880,0
20241022,161900,30418673640,5880,5880,5880,5880,0
20241022,161800,30418673640,5880,5880,5880,5880,0
20241022,161700,30418673640,5880,5880,5880,5880,0
20241022,161600,30418673640,5880,5880,5880,5880,0
20241022,161500,30418673640,5880,5880,5880,5880,0
20241022,161400,30418673640,5880,5880,5880,5880,0
20241022,161300,30418673640,5880,5880,5880,5880,0
20241022,161200,30418673640,5880,5880,5880,5880,0
20241022,161100,30418673640,5880,5880,5880,5880,0
20241022,161000,30418673640,5880,5880,5880,5880,0
20241022,160900,30418673640,5880,5880,5880,5880,0
20241022,160800,30418673640,5880,5880,5880,5880,0
20241022,160700,30418673640,5880,5880,5880,5880,0
20241022,160600,30418673640,5880,5880,5880,5880,0
20241022,160500,30418673640,5880,5880,5880,5880,0
20241022,160400,30418673640,5880,5880,5880,5880,0
20241022,160300,30418673640,5880,5880,5880,5880,0
20241022,160200,30418673640,5880,5880,5880,5880,0
20241022,160100,30418673640,5880,5880,5880,5880,0
20241022,160000,30418673640,5880,5880,5880,5880,0
20241022,155900,30418673640,5880,5880,5880,5880,0
20241022,155800,30418673640,5880,5880,5880,5880,0
20241022,155700,30418673640,5880,5880,5880,5880,0
20241022,155600,30418673640,5880,5880,5880,5880,0
20241022,155500,30418673640,5880,5880,5880,5880,0
20241022,155400,30418673640,5880,5880,5880,5880,15214
20241022,155300,30418673640,5880,5880,5880,5880,0
20241022,155200,30418673640,5880,5880,5880,5880,0
20241022,155100,30418673640,5880,5880,5880,5880,0
20241022,155000,30418673640,5880,5880,5880,5880,0
20241022,154900,30418673640,5880,5880,5880,5880,0
20241022,154800,30418673640,5880,5880,5880,5880,0
20241022,154700,30418673640,5880,5880,5880,5880,0
20241022,154600,30418673640,5880,5880,5880,5880,0
20241022,154500,30418673640,5880,5880,5880,5880,0
20241022,154400,30418673640,5880,5880,5880,5880,0
20241022,154300,30418673640,5880,5880,5880,5880,0
20241022,154200,30418673640,5880,5880,5880,5880,0
20241022,154100,30418673640,5880,5880,5880,5880,0
20241022,154000,30418673640,5880,5880,5880,5880,0
20241022,153900,30418673640,5880,5880,5880,5880,0
20241022,153800,30418673640,5880,5880,5880,5880,0
20241022,153700,30418673640,5880,5880,5880,5880,0
20241022,153600,30418673640,5880,5880,5880,5880,0
20241022,153500,30418673640,5880,5880,5880,5880,0
20241022,153400,30418673640,5880,5880,5880,5880,0
20241022,153300,30418673640,5880,5880,5880,5880,0
20241022,153200,30418673640,5880,5880,5880,5880,0
20241022,153100,30418673640,5880,5880,5880,5880,0
20241022,153000,30418673640,5880,5880,5880,5880,15214
20241022,152900,30329215320,5850,5850,5850,5850,0
20241022,152800,30329215320,5850,5850,5850,5850,0
20241022,152700,30329215320,5850,5850,5850,5850,0
20241022,152600,30329215320,5850,5850,5850,5850,0
20241022,152500,30329215320,5850,5850,5850,5850,0
20241022,152400,30329215320,5850,5850,5850,5850,0
20241022,152300,30329215320,5850,5850,5850,5850,0
20241022,152200,30329215320,5850,5850,5850,5850,0
20241022,152100,30329215320,5850,5850,5850,5850,0
20241022,152000,30329215320,5850,5850,5850,5850,0
20241022,151900,30329215320,5850,5840,5850,5830,12271
20241022,151800,30257456030,5840,5840,5850,5840,5148
20241022,151700,30227386700,5840,5840,5850,5830,4087
20241022,151600,30203521940,5840,5820,5840,5820,4319
20241022,151500,30178336910,5820,5820,5830,5820,1012
20241022,151400,30172447040,5820,5830,5850,5820,4479
20241022,151300,30146328290,5830,5840,5850,5830,1025
20241022,151200,30140347680,5840,5820,5840,5820,339
20241022,151100,30138373910,5810,5810,5820,5810,1079
20241022,151000,30132104710,5810,5850,5880,5800,8079
20241022,150900,30085110590,5820,5860,5860,5820,3287
20241022,150800,30065918400,5860,5820,5860,5820,1805
20241022,150700,30055382060,5820,5840,5860,5810,15834
20241022,150600,29963112500,5840,5860,5860,5840,1735
20241022,150500,29952971550,5860,5840,5860,5840,2307
20241022,150400,29939472630,5850,5850,5850,5850,1687
20241022,150300,29929603680,5860,5850,5860,5840,437
20241022,150200,29927047930,5850,5850,5860,5840,1274
20241022,150100,29919594860,5850,5860,5860,5850,2367
20241022,150000,29905744300,5860,5850,5860,5850,878
20241022,145900,29900599370,5850,5840,5850,5840,554
20241022,145800,29897358820,5850,5850,5850,5850,1266
20241022,145700,29889952720,5850,5850,5860,5840,1059
20241022,145600,29883757630,5850,5860,5860,5850,1177
20241022,145500,29876868100,5850,5850,5870,5840,7235
20241022,145400,29834528270,5860,5860,5860,5850,1148
20241022,145300,29827806750,5850,5840,5860,5840,3137
20241022,145200,29809456630,5840,5850,5860,5840,2089
20241022,145100,29797235970,5860,5880,5880,5860,4910
20241022,145000,29768401060,5880,5890,5900,5880,908
20241022,144900,29763051620,5900,5900,5900,5880,244
20241022,144800,29761616120,5880,5890,5890,5880,1713
20241022,144700,29751533840,5880,5880,5890,5870,3813
20241022,144600,29729107180,5880,5880,5890,5870,649
20241022,144500,29725289040,5880,5880,5880,5870,2434
20241022,144400,29710989240,5880,5880,5890,5880,1602
20241022,144300,29701568960,5880,5880,5880,5870,664
20241022,144200,29697668830,5880,5870,5880,5870,1431
20241022,144100,29689267210,5870,5880,5890,5870,620
20241022,144000,29685625890,5880,5890,5890,5880,713
20241022,143900,29681432320,5890,5900,5900,5880,946
20241022,143800,29675860550,5900,5890,5900,5890,3287
20241022,143700,29656473180,5890,5900,5900,5870,804
20241022,143600,29651743630,5900,5880,5910,5870,2105
20241022,143500,29639325440,5870,5890,5890,5850,2891
20241022,143400,29622375150,5890,5870,5890,5870,335
20241022,143300,29620404740,5870,5850,5890,5850,961
20241022,143200,29614754540,5860,5870,5880,5860,991
20241022,143100,29608936800,5860,5850,5860,5850,581
20241022,143000,29605535770,5840,5850,5870,5840,1154
20241022,142900,29598781690,5860,5840,5870,5840,964
20241022,142800,29593128900,5870,5860,5870,5830,10602
20241022,142700,29531138200,5850,5880,5880,5850,3858
20241022,142600,29508539180,5890,5870,5890,5860,3710
20241022,142500,29486709500,5880,5870,5880,5850,5427
20241022,142400,29454907460,5870,5880,5880,5870,3966
20241022,142300,29431607560,5880,5890,5890,5880,820
20241022,142200,29426781880,5890,5890,5900,5870,1089
20241022,142100,29420370180,5890,5900,5900,5890,668
20241022,142000,29416434960,5890,5890,5900,5890,551
20241022,141900,29413189380,5900,5890,5900,5870,522
20241022,141800,29410118120,5890,5880,5890,5870,2261
20241022,141700,29396827290,5880,5900,5900,5880,2772
20241022,141600,29380502360,5900,5910,5920,5890,5889
20241022,141500,29345676390,5920,5920,5920,5910,1304
20241022,141400,29337957360,5920,5910,5920,5910,1934
20241022,141300,29326522300,5920,5910,5920,5910,938
20241022,141200,29320978470,5920,5890,5920,5890,5056
20241022,141100,29291111610,5890,5900,5920,5890,2816
20241022,141000,29274478170,5900,5880,5910,5880,3037
20241022,140900,29256570690,5880,5870,5890,5860,2015
20241022,140800,29244733820,5860,5870,5880,5860,2961
20241022,140700,29227346450,5880,5880,5890,5870,1466
20241022,140600,29218726830,5890,5890,5900,5880,1543
20241022,140500,29209646410,5890,5880,5890,5870,1197
20241022,140400,29202603280,5890,5890,5890,5860,3750
20241022,140300,29180528560,5890,5890,5890,5870,3233
20241022,140200,29161519970,5880,5870,5890,5870,5087
20241022,140100,29131586370,5880,5860,5880,5850,600
20241022,140000,29128069170,5850,5870,5880,5850,3922
20241022,135900,29105085820,5880,5880,5890,5880,1214
20241022,135800,29097946080,5880,5870,5890,5860,6026
20241022,135700,29062510220,5870,5860,5890,5860,5031
20241022,135600,29032948150,5860,5900,5900,5860,7413
20241022,135500,28989318050,5900,5860,5910,5850,11240
20241022,135400,28923165060,5860,5860,5870,5840,720
20241022,135300,28918950880,5850,5860,5880,5840,7271
20241022,135200,28876361350,5860,5850,5880,5850,7829
20241022,135100,28830447470,5840,5870,5890,5830,18407
20241022,135000,28722377350,5860,5790,5870,5790,18064
20241022,134900,28617211990,5790,5800,5800,5790,105
20241022,134800,28616604000,5800,5780,5800,5760,3158
20241022,134700,28598310360,5770,5780,5800,5770,1619
20241022,134600,28588943450,5780,5780,5780,5760,547
20241022,134500,28585783920,5760,5760,5780,5760,639
20241022,134400,28582094950,5760,5770,5780,5760,3608
20241022,134300,28561278710,5770,5780,5780,5770,551
20241022,134200,28558098530,5760,5760,5780,5760,510
20241022,134100,28555155820,5760,5730,5760,5730,993
20241022,134000,28549450890,5730,5720,5740,5710,3381
20241022,133900,28530116500,5720,5720,5730,5720,5307
20241022,133800,28499760080,5720,5730,5730,5720,2389
20241022,133700,28486080870,5730,5750,5760,5730,2448
20241022,133600,28472046250,5730,5740,5760,5730,5684
20241022,133500,28439458250,5740,5750,5750,5740,3800
20241022,133400,28417641510,5750,5750,5750,5740,1304
20241022,133300,28410146540,5760,5760,5770,5750,1317
20241022,133200,28402565080,5760,5770,5770,5750,1512
20241022,133100,28393856850,5790,5760,5790,5760,902
20241022,133000,28388659350,5760,5770,5770,5750,3131
20241022,132900,28370644980,5760,5780,5780,5750,4331
20241022,132800,28345669680,5770,5780,5800,5770,1380
20241022,132700,28337694280,5790,5790,5800,5780,622
20241022,132600,28334092700,5790,5790,5790,5790,580
20241022,132500,28330734500,5800,5800,5800,5790,808
20241022,132400,28326052390,5800,5800,5800,5790,495
20241022,132300,28323182050,5790,5800,5800,5770,149
20241022,132200,28322319220,5770,5810,5820,5770,4729
20241022,132100,28294944030,5810,5770,5820,5770,2370
20241022,132000,28281186460,5790,5780,5790,5770,2593
20241022,131900,28266198380,5780,5760,5780,5760,403
20241022,131800,28263877070,5760,5750,5760,5740,1319
20241022,131700,28256289290,5750,5750,5760,5740,1450
20241022,131600,28247952100,5750,5770,5770,5740,7277
20241022,131500,28206098220,5790,5780,5790,5770,1039
20241022,131400,28200093640,5760,5770,5770,5750,2544
20241022,131300,28185440760,5770,5770,5770,5750,2898
20241022,131200,28168741500,5770,5760,5780,5750,1392
20241022,131100,28160717540,5760,5750,5770,5740,2379
20241022,131000,28147024760,5750,5750,5760,5740,2751
20241022,130900,28131193510,5760,5760,5760,5740,953
20241022,130800,28125713670,5740,5740,5770,5720,21464
20241022,130700,28002688180,5750,5790,5800,5750,15317
20241022,130600,27914395740,5780,5780,5810,5780,10352
20241022,130500,27854529670,5790,5810,5820,5790,5734
20241022,130400,27821291310,5810,5830,5840,5810,10981
20241022,130300,27757432930,5830,5820,5830,5820,2028
20241022,130200,27745617740,5820,5800,5820,5800,4244
20241022,130100,27720943140,5790,5780,5800,5780,1611
20241022,130000,27711617280,5780,5770,5790,5750,11377
20241022,125900,27646024220,5770,5800,5800,5770,7798
20241022,125800,27600974050,5800,5810,5810,5790,3605
20241022,125700,27580056920,5810,5830,5840,5810,14438
20241022,125600,27495972750,5840,5790,5860,5790,23138
20241022,125500,27361233010,5790,5750,5790,5750,12850
20241022,125400,27287023180,5760,5790,5800,5750,30017
20241022,125300,27113936710,5800,5810,5810,5770,34215
20241022,125200,26915880200,5800,5820,5840,5800,18124
20241022,125100,26810506440,5820,5840,5850,5810,19937
20241022,125000,26694365670,5840,5850,5860,5820,22790
20241022,124900,26561369810,5850,5880,5890,5850,15788
20241022,124800,26468789490,5870,5920,5920,5870,10365
20241022,124700,26407766770,5930,5970,5980,5910,10591
20241022,124600,26344845020,5970,5930,5980,5920,17772
20241022,124500,26239007280,5930,5870,5940,5860,17765
20241022,124400,26134130410,5860,5960,5960,5840,70121
20241022,124300,25721591990,5950,6020,6020,5920,54682
20241022,124200,25395498130,6030,6070,6080,6030,16981
20241022,124100,25292661350,6080,6100,6110,6070,11224
20241022,124000,25224358610,6110,6070,6120,6060,22544
20241022,123900,25086861290,6080,6020,6080,6010,20907
20241022,123800,24960510590,6020,6040,6060,6010,52172
20241022,123700,24645676930,6040,6130,6130,6030,57417
20241022,123600,24297113740,6130,6120,6130,6060,36114
20241022,123500,24077167550,6130,6170,6180,6090,38326
20241022,123400,23842814240,6160,6340,6340,6090,154612
20241022,123300,22884826690,6340,6330,6360,6300,51642
20241022,123200,22557288340,6320,6320,6350,6300,101283
20241022,123100,21915786370,6320,6310,6320,6280,81344
20241022,123000,21402840700,6310,6210,6320,6210,88581
20241022,122900,20845975190,6230,6190,6240,6180,37123
20241022,122800,20615063950,6210,6250,6290,6150,73092
20241022,122700,20159170080,6270,6310,6330,6220,153257
20241022,122600,19196141020,6310,6200,6320,6190,136330
20241022,122500,18341909680,6220,6110,6230,6090,78170
20241022,122400,17859162340,6120,6100,6120,6040,50271
20241022,122300,17553898170,6070,6120,6140,6070,42513
20241022,122200,17294425790,6120,6170,6170,6120,27544
20241022,122100,17125189430,6170,6130,6180,6090,30387
20241022,122000,16938219170,6130,6150,6160,6060,41036
20241022,121900,16687666570,6150,6230,6240,6010,106057
20241022,121800,16038067200,6240,6270,6290,6210,57752
20241022,121700,15676392260,6270,6260,6280,6220,69971
20241022,121600,15238082250,6240,6250,6280,6190,103350
20241022,121500,14591927340,6240,6200,6270,6170,83718
20241022,121400,14070838310,6170,6120,6200,6110,57111
20241022,121300,13718413120,6140,6200,6200,6050,80908
20241022,121200,13222114760,6200,6100,6200,6080,75407
20241022,121100,12758472740,6110,6040,6120,6030,61088
20241022,121000,12386555770,6040,5930,6040,5910,45410
20241022,120900,12115581000,5930,6030,6130,5850,118420
20241022,120800,11403955060,6030,6210,6260,5920,188391
20241022,120700,10249254260,6210,6220,6250,6160,114501
20241022,120600,9536752970,6220,6190,6220,6120,87427
20241022,120500,8996543000,6170,6170,6170,6170,0
20241022,120400,8996543000,6170,6180,6180,6170,9066
20241022,120300,8940530130,6170,6160,6180,6150,74301
20241022,120200,8482013150,6160,6140,6170,6120,84527
20241022,120100,7961914500,6140,6120,6150,6070,65965
20241022,120000,7559245040,6110,6100,6140,6090,64276
20241022,115900,7165875830,6100,6070,6120,6040,91644
20241022,115800,6608196710,6080,6020,6080,6010,61804
20241022,115700,6233824040,6040,6030,6040,6000,25729
20241022,115600,6078781630,6000,6040,6050,6000,33322
20241022,115500,5877971850,6040,6000,6040,5970,29588
20241022,115400,5699904460,6000,6020,6030,5960,34878
20241022,115300,5490764400,6020,5900,6060,5890,65841
20241022,115200,5094818570,5900,5910,5950,5890,26299
20241022,115100,4939380850,5900,5930,6010,5880,52678
20241022,115000,4626076860,5930,5920,6040,5870,46834
20241022,114900,4347958350,5910,5960,6070,5910,156456
20241022,114800,3408747170,5940,5730,6030,5730,139318
20241022,114700,2582552700,5720,5720,5730,5720,2169
20241022,114600,2570145020,5720,5730,5730,5720,797
20241022,114500,2565581530,5730,5740,5740,5730,101
20241022,114400,2565002400,5740,5730,5750,5710,1014
20241022,114300,2559182890,5730,5730,5730,5730,79
20241022,114200,2558730220,5730,5740,5740,5710,885
20241022,114100,2553664570,5750,5710,5750,5710,3949
20241022,114000,2531022720,5720,5680,5720,5680,3785
20241022,113900,2509445460,5690,5690,5690,5690,9
20241022,113800,2509394250,5690,5690,5700,5680,147
20241022,113700,2508558190,5690,5690,5700,5670,661
20241022,113600,2504800210,5670,5690,5710,5670,2349
20241022,113500,2491474250,5710,5690,5720,5690,1597
20241022,113400,2482358530,5690,5670,5690,5660,1428
20241022,113300,2474269210,5680,5670,5690,5660,5001
20241022,113200,2445914090,5670,5690,5690,5670,2309
20241022,113100,2432799780,5680,5690,5710,5680,4565
20241022,113000,2406854470,5680,5690,5710,5680,2372
20241022,112900,2393358370,5690,5690,5720,5690,706
20241022,112800,2389338620,5690,5690,5710,5690,3225
20241022,112700,2370956720,5690,5760,5760,5680,9181
20241022,112600,2318589120,5760,5730,5760,5710,4616
20241022,112500,2292153410,5740,5680,5770,5680,5603
20241022,112400,2260175600,5680,5730,5810,5680,13593
20241022,112300,2182276860,5720,5800,5810,5710,18880
20241022,112200,2073532050,5800,5750,5890,5730,46514
20241022,112100,1801882970,5760,5790,5840,5720,32453
20241022,112000,1614430890,5810,5830,5900,5720,75399
20241022,111900,1176223140,5860,5740,5890,5710,67873
20241022,111800,780627910,5730,5720,5780,5690,14926
20241022,111700,695148190,5750,5670,5840,5670,40703
20241022,111600,460362510,5650,5630,5670,5630,1938
20241022,111500,449409750,5630,5630,5630,5630,1
20241022,111400,449404120,5620,5620,5620,5620,13
20241022,111300,449331060,5630,5620,5630,5620,175
20241022,111200,448347510,5630,5610,5630,5610,2009
20241022,111100,437046860,5610,5600,5610,5600,5
20241022,111000,437018850,5600,5600,5600,5600,618
20241022,110900,433558050,5590,5590,5590,5590,43
20241022,110800,433317680,5640,5640,5640,5640,0
20241022,110700,433317680,5640,5580,5640,5580,441
20241022,110600,430835250,5580,5580,5580,5580,0
20241022,110500,430835250,5580,5580,5580,5580,500
20241022,110400,428045250,5580,5610,5610,5580,747
20241022,110300,423855050,5610,5610,5610,5610,0
20241022,110200,423855050,5610,5610,5610,5610,0
20241022,110100,423855050,5610,5610,5610,5610,0
20241022,110000,423855050,5610,5610,5610,5610,1
20241022,105900,423849440,5600,5600,5600,5600,1
20241022,105800,423843840,5570,5570,5570,5570,5
20241022,105700,423815990,5570,5570,5570,5570,4
20241022,105600,423793710,5570,5590,5590,5570,610
20241022,105500,420384190,5610,5600,5610,5600,4
20241022,105400,420361770,5590,5590,5590,5590,409
20241022,105300,418075460,5590,5590,5590,5590,0
20241022,105200,418075460,5590,5590,5590,5590,14
20241022,105100,417997200,5590,5590,5590,5590,1
20241022,105000,417991610,5550,5550,5550,5550,0
20241022,104900,417991610,5550,5550,5550,5550,0
20241022,104800,417991610,5550,5560,5560,5550,1298
20241022,104700,410782710,5550,5550,5550,5550,90
20241022,104600,410283210,5550,5580,5580,5550,5000
20241022,104500,382475440,5580,5580,5580,5580,0
20241022,104400,382475440,5580,5590,5590,5580,810
20241022,104300,377955630,5580,5590,5590,5580,120
20241022,104200,377286020,5580,5590,5590,5580,52
20241022,104100,376995850,5580,5590,5590,5580,37
20241022,104000,376789340,5590,5590,5590,5590,200
20241022,103900,375671340,5620,5620,5620,5620,1
20241022,103800,375665720,5590,5620,5620,5590,103
20241022,103700,375089410,5620,5620,5620,5620,0
20241022,103600,375089410,5620,5610,5620,5610,101
20241022,103500,374522790,5620,5620,5620,5620,0
20241022,103400,374522790,5620,5620,5620,5620,1
20241022,103300,374517170,5610,5610,5610,5610,20
20241022,103200,374404970,5620,5610,5620,5610,133
20241022,103100,373657750,5610,5610,5610,5610,104
20241022,103000,373074310,5600,5590,5600,5590,211
20241022,102900,371894210,5590,5590,5590,5590,0
20241022,102800,371894210,5590,5590,5590,5590,0
20241022,102700,371894210,5590,5570,5590,5570,1114
20241022,102600,365683210,5590,5570,5590,5560,304
20241022,102500,363992840,5560,5560,5560,5560,19
20241022,102400,363887200,5570,5570,5570,5570,700
20241022,102300,359988200,5560,5570,5570,5560,3
20241022,102200,359971510,5560,5560,5560,5560,0
20241022,102100,359971510,5560,5560,5560,5560,0
20241022,102000,359971510,5560,5560,5560,5560,0
20241022,101900,359971510,5560,5560,5560,5560,203
20241022,101800,358842830,5560,5560,5560,5560,1
20241022,101700,358837270,5560,5590,5590,5560,601
20241022,101600,355495680,5560,5560,5560,5560,256
20241022,101500,354072320,5560,5570,5570,5560,100
20241022,101400,353516220,5560,5560,5560,5560,9
20241022,101300,353466180,5560,5570,5570,5560,1930
20241022,101200,342727370,5570,5590,5590,5570,1433
20241022,101100,334730780,5590,5610,5610,5590,1942
20241022,101000,323862650,5630,5620,5630,5610,702
20241022,100900,319924400,5610,5620,5620,5610,6
20241022,100800,319890690,5620,5620,5620,5600,2693
20241022,100700,304776470,5630,5630,5630,5630,150
20241022,100600,303931970,5630,5630,5630,5630,28
20241022,100500,303774330,5640,5640,5640,5640,18
20241022,100400,303672810,5630,5630,5640,5630,270
20241022,100300,302152520,5630,5630,5630,5620,184
20241022,100200,301117490,5630,5630,5630,5630,598
20241022,100100,297750750,5630,5640,5640,5630,6
20241022,100000,297716920,5640,5630,5640,5630,10
20241022,095900,297660570,5630,5660,5660,5630,305
20241022,095800,295934420,5630,5640,5640,5630,767
20241022,095700,291616190,5640,5640,5640,5630,102
20241022,095600,291041690,5640,5640,5640,5640,1615
20241022,095500,281933090,5640,5670,5680,5640,1190
20241022,095400,275192000,5670,5650,5670,5640,641
20241022,095300,271574150,5650,5640,5650,5640,105
20241022,095200,270981900,5650,5660,5660,5650,684
20241022,095100,267117290,5650,5650,5650,5650,202
20241022,095000,265975990,5650,5650,5650,5640,192
20241022,094900,264891770,5650,5660,5660,5650,680
20241022,094800,261049750,5650,5680,5680,5650,1115
20241022,094700,254739140,5680,5690,5690,5680,801
20241022,094600,250187860,5660,5680,5690,5660,2222
20241022,094500,237580480,5670,5660,5670,5650,1996
20241022,094400,226285270,5660,5680,5680,5660,1900
20241022,094300,215510010,5680,5710,5720,5670,2160
20241022,094200,203224010,5710,5680,5710,5670,8228
20241022,094100,156313570,5680,5640,5680,5640,1177
20241022,094000,149644630,5640,5640,5660,5630,216
20241022,093900,148422410,5640,5640,5650,5640,101
20241022,093800,147852760,5630,5660,5660,5630,766
20241022,093700,143534460,5660,5690,5690,5650,276
20241022,093600,141970380,5700,5620,5700,5620,3589
20241022,093500,121618190,5610,5610,5610,5610,5
20241022,093400,121590140,5610,5630,5640,5610,387
20241022,093300,119410190,5630,5630,5630,5630,2
20241022,093200,119398930,5630,5600,5630,5600,87
20241022,093100,118909990,5610,5640,5640,5610,118
20241022,093000,118247730,5630,5650,5650,5630,648
20241022,092900,114588070,5680,5690,5700,5680,1959
20241022,092800,103439110,5690,5610,5690,5610,1103
20241022,092700,97192810,5600,5600,5600,5600,300
20241022,092600,95512810,5610,5620,5620,5580,310
20241022,092500,93780710,5610,5600,5610,5590,227
20241022,092400,92509260,5600,5600,5600,5600,1
20241022,092300,92503660,5590,5580,5590,5580,655
20241022,092200,88847750,5580,5580,5580,5580,0
20241022,092100,88847750,5580,5570,5580,5570,399
20241022,092000,86624330,5560,5560,5560,5560,8
20241022,091900,86579850,5560,5560,5560,5560,193
20241022,091800,85506770,5560,5580,5580,5560,1116
20241022,091700,79300760,5570,5580,5580,5570,262
20241022,091600,77841260,5580,5580,5580,5570,231
20241022,091500,76554550,5570,5610,5610,5570,2059
20241022,091400,65005710,5610,5620,5620,5610,10
20241022,091300,64949560,5620,5560,5620,5560,634
20241022,091200,61404530,5560,5570,5570,5560,302
20241022,091100,59725400,5550,5560,5560,5550,529
20241022,091000,56789390,5570,5550,5570,5550,155
20241022,090900,55927120,5540,5530,5540,5530,814
20241022,090800,51424780,5530,5530,5540,5530,245
20241022,090700,50069870,5550,5540,5550,5520,1177
20241022,090600,43555580,5540,5560,5560,5540,2293
20241022,090500,30827040,5560,5570,5570,5550,1258
20241022,090400,23832930,5580,5570,5590,5570,808
20241022,090300,19332340,5600,5590,5600,5580,23
20241022,090200,19203770,5560,5590,5610,5560,283
20241022,090100,17626270,5570,5610,5610,5570,827
20241022,090000,13017440,5610,5620,5620,5610,1491