KissMeData/253840/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,205800,21257206580,6130,6130,6130,6130,15233
20241023,205700,21257206580,6130,6130,6130,6130,0
20241023,205600,21257206580,6130,6130,6130,6130,0
20241023,205500,21257206580,6130,6130,6130,6130,0
20241023,205400,21257206580,6130,6130,6130,6130,0
20241023,205300,21257206580,6130,6130,6130,6130,0
20241023,205200,21257206580,6130,6130,6130,6130,0
20241023,205100,21257206580,6130,6130,6130,6130,0
20241023,205000,21257206580,6130,6130,6130,6130,0
20241023,204900,21257206580,6130,6130,6130,6130,0
20241023,204800,21257206580,6130,6130,6130,6130,0
20241023,204700,21257206580,6130,6130,6130,6130,0
20241023,204600,21257206580,6130,6130,6130,6130,0
20241023,204500,21257206580,6130,6130,6130,6130,0
20241023,204400,21257206580,6130,6130,6130,6130,0
20241023,204300,21257206580,6130,6130,6130,6130,0
20241023,204200,21257206580,6130,6130,6130,6130,0
20241023,204100,21257206580,6130,6130,6130,6130,0
20241023,204000,21257206580,6130,6130,6130,6130,0
20241023,203900,21257206580,6130,6130,6130,6130,0
20241023,203800,21257206580,6130,6130,6130,6130,0
20241023,203700,21257206580,6130,6130,6130,6130,0
20241023,203600,21257206580,6130,6130,6130,6130,0
20241023,203500,21257206580,6130,6130,6130,6130,0
20241023,203400,21257206580,6130,6130,6130,6130,0
20241023,203300,21257206580,6130,6130,6130,6130,0
20241023,203200,21257206580,6130,6130,6130,6130,0
20241023,203100,21257206580,6130,6130,6130,6130,0
20241023,203000,21257206580,6130,6130,6130,6130,0
20241023,202900,21257206580,6130,6130,6130,6130,0
20241023,202800,21257206580,6130,6130,6130,6130,15233
20241023,202700,21257206580,6130,6130,6130,6130,0
20241023,202600,21257206580,6130,6130,6130,6130,0
20241023,202500,21257206580,6130,6130,6130,6130,0
20241023,202400,21257206580,6130,6130,6130,6130,0
20241023,202300,21257206580,6130,6130,6130,6130,0
20241023,202200,21257206580,6130,6130,6130,6130,0
20241023,202100,21257206580,6130,6130,6130,6130,0
20241023,202000,21257206580,6130,6130,6130,6130,0
20241023,201900,21257206580,6130,6130,6130,6130,0
20241023,201800,21257206580,6130,6130,6130,6130,0
20241023,201700,21257206580,6130,6130,6130,6130,0
20241023,201600,21257206580,6130,6130,6130,6130,0
20241023,201500,21257206580,6130,6130,6130,6130,0
20241023,201400,21257206580,6130,6130,6130,6130,0
20241023,201300,21257206580,6130,6130,6130,6130,0
20241023,201200,21257206580,6130,6130,6130,6130,0
20241023,201100,21257206580,6130,6130,6130,6130,0
20241023,201000,21257206580,6130,6130,6130,6130,0
20241023,200900,21257206580,6130,6130,6130,6130,0
20241023,200800,21257206580,6130,6130,6130,6130,0
20241023,200700,21257206580,6130,6130,6130,6130,0
20241023,200600,21257206580,6130,6130,6130,6130,0
20241023,200500,21257206580,6130,6130,6130,6130,0
20241023,200400,21257206580,6130,6130,6130,6130,0
20241023,200300,21257206580,6130,6130,6130,6130,0
20241023,200200,21257206580,6130,6130,6130,6130,0
20241023,200100,21257206580,6130,6130,6130,6130,0
20241023,200000,21257206580,6130,6130,6130,6130,0
20241023,195900,21257206580,6130,6130,6130,6130,0
20241023,195800,21257206580,6130,6130,6130,6130,15233
20241023,195700,21257206580,6130,6130,6130,6130,0
20241023,195600,21257206580,6130,6130,6130,6130,0
20241023,195500,21257206580,6130,6130,6130,6130,0
20241023,195400,21257206580,6130,6130,6130,6130,0
20241023,195300,21257206580,6130,6130,6130,6130,0
20241023,195200,21257206580,6130,6130,6130,6130,0
20241023,195100,21257206580,6130,6130,6130,6130,0
20241023,195000,21257206580,6130,6130,6130,6130,0
20241023,194900,21257206580,6130,6130,6130,6130,0
20241023,194800,21257206580,6130,6130,6130,6130,0
20241023,194700,21257206580,6130,6130,6130,6130,0
20241023,194600,21257206580,6130,6130,6130,6130,0
20241023,194500,21257206580,6130,6130,6130,6130,0
20241023,194400,21257206580,6130,6130,6130,6130,0
20241023,194300,21257206580,6130,6130,6130,6130,0
20241023,194200,21257206580,6130,6130,6130,6130,0
20241023,194100,21257206580,6130,6130,6130,6130,0
20241023,194000,21257206580,6130,6130,6130,6130,0
20241023,193900,21257206580,6130,6130,6130,6130,0
20241023,193800,21257206580,6130,6130,6130,6130,0
20241023,193700,21257206580,6130,6130,6130,6130,0
20241023,193600,21257206580,6130,6130,6130,6130,0
20241023,193500,21257206580,6130,6130,6130,6130,0
20241023,193400,21257206580,6130,6130,6130,6130,0
20241023,193300,21257206580,6130,6130,6130,6130,0
20241023,193200,21257206580,6130,6130,6130,6130,0
20241023,193100,21257206580,6130,6130,6130,6130,0
20241023,193000,21257206580,6130,6130,6130,6130,0
20241023,192900,21257206580,6130,6130,6130,6130,0
20241023,192800,21257206580,6130,6130,6130,6130,15233
20241023,192700,21257206580,6130,6130,6130,6130,0
20241023,192600,21257206580,6130,6130,6130,6130,0
20241023,192500,21257206580,6130,6130,6130,6130,0
20241023,192400,21257206580,6130,6130,6130,6130,0
20241023,192300,21257206580,6130,6130,6130,6130,0
20241023,192200,21257206580,6130,6130,6130,6130,0
20241023,192100,21257206580,6130,6130,6130,6130,0
20241023,192000,21257206580,6130,6130,6130,6130,0
20241023,191900,21257206580,6130,6130,6130,6130,0
20241023,191800,21257206580,6130,6130,6130,6130,0
20241023,191700,21257206580,6130,6130,6130,6130,0
20241023,191600,21257206580,6130,6130,6130,6130,0
20241023,191500,21257206580,6130,6130,6130,6130,0
20241023,191400,21257206580,6130,6130,6130,6130,0
20241023,191300,21257206580,6130,6130,6130,6130,0
20241023,191200,21257206580,6130,6130,6130,6130,0
20241023,191100,21257206580,6130,6130,6130,6130,0
20241023,191000,21257206580,6130,6130,6130,6130,0
20241023,190900,21257206580,6130,6130,6130,6130,0
20241023,190800,21257206580,6130,6130,6130,6130,0
20241023,190700,21257206580,6130,6130,6130,6130,0
20241023,190600,21257206580,6130,6130,6130,6130,0
20241023,190500,21257206580,6130,6130,6130,6130,0
20241023,190400,21257206580,6130,6130,6130,6130,0
20241023,190300,21257206580,6130,6130,6130,6130,0
20241023,190200,21257206580,6130,6130,6130,6130,0
20241023,190100,21257206580,6130,6130,6130,6130,0
20241023,190000,21257206580,6130,6130,6130,6130,0
20241023,185900,21257206580,6130,6130,6130,6130,0
20241023,185800,21257206580,6130,6130,6130,6130,15233
20241023,185700,21257206580,6130,6130,6130,6130,0
20241023,185600,21257206580,6130,6130,6130,6130,0
20241023,185500,21257206580,6130,6130,6130,6130,0
20241023,185400,21257206580,6130,6130,6130,6130,0
20241023,185300,21257206580,6130,6130,6130,6130,0
20241023,185200,21257206580,6130,6130,6130,6130,0
20241023,185100,21257206580,6130,6130,6130,6130,0
20241023,185000,21257206580,6130,6130,6130,6130,0
20241023,184900,21257206580,6130,6130,6130,6130,0
20241023,184800,21257206580,6130,6130,6130,6130,0
20241023,184700,21257206580,6130,6130,6130,6130,0
20241023,184600,21257206580,6130,6130,6130,6130,0
20241023,184500,21257206580,6130,6130,6130,6130,0
20241023,184400,21257206580,6130,6130,6130,6130,0
20241023,184300,21257206580,6130,6130,6130,6130,0
20241023,184200,21257206580,6130,6130,6130,6130,0
20241023,184100,21257206580,6130,6130,6130,6130,0
20241023,184000,21257206580,6130,6130,6130,6130,0
20241023,183900,21257206580,6130,6130,6130,6130,0
20241023,183800,21257206580,6130,6130,6130,6130,0
20241023,183700,21257206580,6130,6130,6130,6130,0
20241023,183600,21257206580,6130,6130,6130,6130,0
20241023,183500,21257206580,6130,6130,6130,6130,0
20241023,183400,21257206580,6130,6130,6130,6130,0
20241023,183300,21257206580,6130,6130,6130,6130,0
20241023,183200,21257206580,6130,6130,6130,6130,0
20241023,183100,21257206580,6130,6130,6130,6130,0
20241023,183000,21257206580,6130,6130,6130,6130,0
20241023,182900,21257206580,6130,6130,6130,6130,0
20241023,182800,21257206580,6130,6130,6130,6130,15233
20241023,182700,21257206580,6130,6130,6130,6130,0
20241023,182600,21257206580,6130,6130,6130,6130,0
20241023,182500,21257206580,6130,6130,6130,6130,0
20241023,182400,21257206580,6130,6130,6130,6130,0
20241023,182300,21257206580,6130,6130,6130,6130,0
20241023,182200,21257206580,6130,6130,6130,6130,0
20241023,182100,21257206580,6130,6130,6130,6130,0
20241023,182000,21257206580,6130,6130,6130,6130,0
20241023,181900,21257206580,6130,6130,6130,6130,0
20241023,181800,21257206580,6130,6130,6130,6130,0
20241023,181700,21257206580,6130,6130,6130,6130,0
20241023,181600,21257206580,6130,6130,6130,6130,0
20241023,181500,21257206580,6130,6130,6130,6130,0
20241023,181400,21257206580,6130,6130,6130,6130,0
20241023,181300,21257206580,6130,6130,6130,6130,0
20241023,181200,21257206580,6130,6130,6130,6130,0
20241023,181100,21257206580,6130,6130,6130,6130,0
20241023,181000,21257206580,6130,6130,6130,6130,0
20241023,180900,21257206580,6130,6130,6130,6130,0
20241023,180800,21257206580,6130,6130,6130,6130,0
20241023,180700,21257206580,6130,6130,6130,6130,0
20241023,180600,21257206580,6130,6130,6130,6130,0
20241023,180500,21257206580,6130,6130,6130,6130,0
20241023,180400,21257206580,6130,6130,6130,6130,0
20241023,180300,21257206580,6130,6130,6130,6130,0
20241023,180200,21257206580,6130,6130,6130,6130,0
20241023,180100,21257206580,6130,6130,6130,6130,0
20241023,180000,21257206580,6130,6130,6130,6130,0
20241023,175900,21257206580,6130,6130,6130,6130,0
20241023,175800,21257206580,6130,6130,6130,6130,15233
20241023,175700,21257206580,6130,6130,6130,6130,0
20241023,175600,21257206580,6130,6130,6130,6130,0
20241023,175500,21257206580,6130,6130,6130,6130,0
20241023,175400,21257206580,6130,6130,6130,6130,0
20241023,175300,21257206580,6130,6130,6130,6130,0
20241023,175200,21257206580,6130,6130,6130,6130,0
20241023,175100,21257206580,6130,6130,6130,6130,0
20241023,175000,21257206580,6130,6130,6130,6130,0
20241023,174900,21257206580,6130,6130,6130,6130,0
20241023,174800,21257206580,6130,6130,6130,6130,0
20241023,174700,21257206580,6130,6130,6130,6130,0
20241023,174600,21257206580,6130,6130,6130,6130,0
20241023,174500,21257206580,6130,6130,6130,6130,0
20241023,174400,21257206580,6130,6130,6130,6130,0
20241023,174300,21257206580,6130,6130,6130,6130,0
20241023,174200,21257206580,6130,6130,6130,6130,0
20241023,174100,21257206580,6130,6130,6130,6130,0
20241023,174000,21257206580,6130,6130,6130,6130,0
20241023,173900,21257206580,6130,6130,6130,6130,0
20241023,173800,21257206580,6130,6130,6130,6130,0
20241023,173700,21257206580,6130,6130,6130,6130,0
20241023,173600,21257206580,6130,6130,6130,6130,0
20241023,173500,21257206580,6130,6130,6130,6130,0
20241023,173400,21257206580,6130,6130,6130,6130,0
20241023,173300,21257206580,6130,6130,6130,6130,0
20241023,173200,21257206580,6130,6130,6130,6130,0
20241023,173100,21257206580,6130,6130,6130,6130,0
20241023,173000,21257206580,6130,6130,6130,6130,0
20241023,172900,21257206580,6130,6130,6130,6130,0
20241023,172800,21257206580,6130,6130,6130,6130,15233
20241023,172700,21257206580,6130,6130,6130,6130,0
20241023,172600,21257206580,6130,6130,6130,6130,0
20241023,172500,21257206580,6130,6130,6130,6130,0
20241023,172400,21257206580,6130,6130,6130,6130,0
20241023,172300,21257206580,6130,6130,6130,6130,0
20241023,172200,21257206580,6130,6130,6130,6130,0
20241023,172100,21257206580,6130,6130,6130,6130,0
20241023,172000,21257206580,6130,6130,6130,6130,0
20241023,171900,21257206580,6130,6130,6130,6130,0
20241023,171800,21257206580,6130,6130,6130,6130,0
20241023,171700,21257206580,6130,6130,6130,6130,0
20241023,171600,21257206580,6130,6130,6130,6130,0
20241023,171500,21257206580,6130,6130,6130,6130,0
20241023,171400,21257206580,6130,6130,6130,6130,0
20241023,171300,21257206580,6130,6130,6130,6130,0
20241023,171200,21257206580,6130,6130,6130,6130,0
20241023,171100,21257206580,6130,6130,6130,6130,0
20241023,171000,21257206580,6130,6130,6130,6130,0
20241023,170900,21257206580,6130,6130,6130,6130,0
20241023,170800,21257206580,6130,6130,6130,6130,0
20241023,170700,21257206580,6130,6130,6130,6130,0
20241023,170600,21257206580,6130,6130,6130,6130,0
20241023,170500,21257206580,6130,6130,6130,6130,0
20241023,170400,21257206580,6130,6130,6130,6130,0
20241023,170300,21257206580,6130,6130,6130,6130,0
20241023,170200,21257206580,6130,6130,6130,6130,0
20241023,170100,21257206580,6130,6130,6130,6130,0
20241023,170000,21257206580,6130,6130,6130,6130,0
20241023,165900,21257206580,6130,6130,6130,6130,0
20241023,165800,21257206580,6130,6130,6130,6130,15233
20241023,165700,21257206580,6130,6130,6130,6130,0
20241023,165600,21257206580,6130,6130,6130,6130,0
20241023,165500,21257206580,6130,6130,6130,6130,0
20241023,165400,21257206580,6130,6130,6130,6130,0
20241023,165300,21257206580,6130,6130,6130,6130,0
20241023,165200,21257206580,6130,6130,6130,6130,0
20241023,165100,21257206580,6130,6130,6130,6130,0
20241023,165000,21257206580,6130,6130,6130,6130,0
20241023,164900,21257206580,6130,6130,6130,6130,0
20241023,164800,21257206580,6130,6130,6130,6130,0
20241023,164700,21257206580,6130,6130,6130,6130,0
20241023,164600,21257206580,6130,6130,6130,6130,0
20241023,164500,21257206580,6130,6130,6130,6130,0
20241023,164400,21257206580,6130,6130,6130,6130,0
20241023,164300,21257206580,6130,6130,6130,6130,0
20241023,164200,21257206580,6130,6130,6130,6130,0
20241023,164100,21257206580,6130,6130,6130,6130,0
20241023,164000,21257206580,6130,6130,6130,6130,0
20241023,163900,21257206580,6130,6130,6130,6130,0
20241023,163800,21257206580,6130,6130,6130,6130,0
20241023,163700,21257206580,6130,6130,6130,6130,0
20241023,163600,21257206580,6130,6130,6130,6130,0
20241023,163500,21257206580,6130,6130,6130,6130,0
20241023,163400,21257206580,6130,6130,6130,6130,0
20241023,163300,21257206580,6130,6130,6130,6130,0
20241023,163200,21257206580,6130,6130,6130,6130,0
20241023,163100,21257206580,6130,6130,6130,6130,0
20241023,163000,21257206580,6130,6130,6130,6130,0
20241023,162900,21257206580,6130,6130,6130,6130,0
20241023,162800,21257206580,6130,6130,6130,6130,15233
20241023,162700,21257206580,6130,6130,6130,6130,0
20241023,162600,21257206580,6130,6130,6130,6130,0
20241023,162500,21257206580,6130,6130,6130,6130,0
20241023,162400,21257206580,6130,6130,6130,6130,0
20241023,162300,21257206580,6130,6130,6130,6130,0
20241023,162200,21257206580,6130,6130,6130,6130,0
20241023,162100,21257206580,6130,6130,6130,6130,0
20241023,162000,21257206580,6130,6130,6130,6130,0
20241023,161900,21257206580,6130,6130,6130,6130,0
20241023,161800,21257206580,6130,6130,6130,6130,0
20241023,161700,21257206580,6130,6130,6130,6130,0
20241023,161600,21257206580,6130,6130,6130,6130,0
20241023,161500,21257206580,6130,6130,6130,6130,0
20241023,161400,21257206580,6130,6130,6130,6130,0
20241023,161300,21257206580,6130,6130,6130,6130,0
20241023,161200,21257206580,6130,6130,6130,6130,0
20241023,161100,21257206580,6130,6130,6130,6130,0
20241023,161000,21257206580,6130,6130,6130,6130,0
20241023,160900,21257206580,6130,6130,6130,6130,0
20241023,160800,21257206580,6130,6130,6130,6130,0
20241023,160700,21257206580,6130,6130,6130,6130,0
20241023,160600,21257206580,6130,6130,6130,6130,0
20241023,160500,21257206580,6130,6130,6130,6130,0
20241023,160400,21257206580,6130,6130,6130,6130,0
20241023,160300,21257206580,6130,6130,6130,6130,0
20241023,160200,21257206580,6130,6130,6130,6130,0
20241023,160100,21257206580,6130,6130,6130,6130,0
20241023,160000,21257206580,6130,6130,6130,6130,0
20241023,155900,21257206580,6130,6130,6130,6130,0
20241023,155800,21257206580,6130,6130,6130,6130,15233
20241023,155700,21257206580,6130,6130,6130,6130,0
20241023,155600,21257206580,6130,6130,6130,6130,0
20241023,155500,21257206580,6130,6130,6130,6130,0
20241023,155400,21257206580,6130,6130,6130,6130,0
20241023,155300,21257206580,6130,6130,6130,6130,0
20241023,155200,21257206580,6130,6130,6130,6130,0
20241023,155100,21257206580,6130,6130,6130,6130,0
20241023,155000,21257206580,6130,6130,6130,6130,0
20241023,154900,21257206580,6130,6130,6130,6130,0
20241023,154800,21257206580,6130,6130,6130,6130,0
20241023,154700,21257206580,6130,6130,6130,6130,0
20241023,154600,21257206580,6130,6130,6130,6130,0
20241023,154500,21257206580,6130,6130,6130,6130,0
20241023,154400,21257206580,6130,6130,6130,6130,0
20241023,154300,21257206580,6130,6130,6130,6130,0
20241023,154200,21257206580,6130,6130,6130,6130,0
20241023,154100,21257206580,6130,6130,6130,6130,0
20241023,154000,21257206580,6130,6130,6130,6130,0
20241023,153900,21257206580,6130,6130,6130,6130,0
20241023,153800,21257206580,6130,6130,6130,6130,0
20241023,153700,21257206580,6130,6130,6130,6130,0
20241023,153600,21257206580,6130,6130,6130,6130,0
20241023,153500,21257206580,6130,6130,6130,6130,0
20241023,153400,21257206580,6130,6130,6130,6130,0
20241023,153300,21257206580,6130,6130,6130,6130,0
20241023,153200,21257206580,6130,6130,6130,6130,0
20241023,153100,21257206580,6130,6130,6130,6130,0
20241023,153000,21257206580,6130,6130,6130,6130,15233
20241023,152900,21163828290,6070,6070,6070,6070,0
20241023,152800,21163828290,6070,6070,6070,6070,0
20241023,152700,21163828290,6070,6070,6070,6070,0
20241023,152600,21163828290,6070,6070,6070,6070,0
20241023,152500,21163828290,6070,6070,6070,6070,0
20241023,152400,21163828290,6070,6070,6070,6070,0
20241023,152300,21163828290,6070,6070,6070,6070,0
20241023,152200,21163828290,6070,6070,6070,6070,0
20241023,152100,21163828290,6070,6070,6070,6070,0
20241023,152000,21163828290,6070,6070,6070,6070,0
20241023,151900,21163828290,6070,6110,6110,6070,3883
20241023,151800,21140176300,6110,6100,6120,6100,2360
20241023,151700,21125749840,6100,6090,6100,6080,3134
20241023,151600,21106649260,6090,6110,6110,6080,5679
20241023,151500,21072066200,6110,6090,6110,6080,1013
20241023,151400,21065897770,6080,6100,6100,6080,2820
20241023,151300,21048709050,6090,6100,6100,6090,1410
20241023,151200,21040111990,6100,6100,6100,6080,2929
20241023,151100,21022271220,6100,6090,6110,6090,1917
20241023,151000,21010578510,6090,6110,6110,6090,1080
20241023,150900,21003990540,6100,6130,6130,6100,653
20241023,150800,20999996830,6120,6130,6130,6120,1364
20241023,150700,20991637440,6130,6120,6130,6120,1120
20241023,150600,20984775480,6120,6120,6120,6110,2359
20241023,150500,20970340710,6110,6120,6120,6110,539
20241023,150400,20967047400,6120,6110,6120,6110,2435
20241023,150300,20952150220,6110,6110,6120,6110,679
20241023,150200,20947999520,6120,6120,6130,6120,494
20241023,150100,20944976230,6120,6120,6120,6110,435
20241023,150000,20942314100,6120,6120,6130,6110,1554
20241023,145900,20932799680,6120,6110,6120,6110,2327
20241023,145800,20918564470,6100,6110,6110,6100,347
20241023,145700,20916445720,6120,6090,6120,6070,2966
20241023,145600,20898382160,6100,6110,6110,6100,1830
20241023,145500,20887216870,6110,6110,6120,6110,1061
20241023,145400,20880734150,6110,6110,6110,6110,558
20241023,145300,20877324770,6110,6120,6120,6110,347
20241023,145200,20875202640,6120,6110,6120,6110,1236
20241023,145100,20867649440,6100,6100,6100,6100,351
20241023,145000,20865508340,6100,6100,6110,6090,1758
20241023,144900,20854788690,6100,6100,6110,6100,312
20241023,144800,20852884600,6110,6100,6110,6100,731
20241023,144700,20848425250,6100,6110,6110,6100,356
20241023,144600,20846250500,6120,6100,6120,6100,469
20241023,144500,20843387200,6100,6100,6120,6100,492
20241023,144400,20840385340,6100,6130,6130,6100,1111
20241023,144300,20833596640,6130,6120,6130,6120,522
20241023,144200,20830401780,6120,6120,6120,6120,433
20241023,144100,20827751820,6110,6120,6130,6110,398
20241023,144000,20825314430,6120,6110,6130,6110,710
20241023,143900,20820969490,6120,6100,6120,6090,536
20241023,143800,20817699360,6110,6090,6110,6090,647
20241023,143700,20813754310,6090,6100,6100,6090,401
20241023,143600,20811312120,6090,6100,6100,6090,1960
20241023,143500,20799375560,6090,6090,6100,6090,505
20241023,143400,20796299300,6090,6110,6110,6090,622
20241023,143300,20792507880,6110,6100,6110,6100,2014
20241023,143200,20780204780,6090,6090,6100,6090,559
20241023,143100,20776798200,6080,6080,6080,6080,690
20241023,143000,20772603000,6080,6100,6110,6080,1441
20241023,142900,20763825060,6100,6100,6100,6090,411
20241023,142800,20761321960,6100,6100,6110,6090,1942
20241023,142700,20749484260,6090,6100,6100,6080,1294
20241023,142600,20741592440,6100,6080,6100,6080,2568
20241023,142500,20725937010,6090,6070,6090,6070,1462
20241023,142400,20717043050,6070,6080,6080,6070,272
20241023,142300,20715389490,6080,6070,6080,6070,992
20241023,142200,20709358300,6070,6080,6080,6070,1417
20241023,142100,20700746920,6090,6080,6090,6080,691
20241023,142000,20696539390,6080,6070,6080,6070,961
20241023,141900,20690699510,6080,6080,6080,6060,240
20241023,141800,20689240330,6080,6080,6080,6060,246
20241023,141700,20687747950,6080,6060,6080,6060,1940
20241023,141600,20675953230,6060,6060,6060,6060,0
20241023,141500,20675953230,6060,6070,6080,6060,1121
20241023,141400,20669148950,6080,6080,6090,6080,2240
20241023,141300,20655529430,6080,6080,6090,6080,655
20241023,141200,20651547020,6080,6070,6080,6060,447
20241023,141100,20648831090,6070,6070,6080,6060,54
20241023,141000,20648503000,6080,6060,6080,6050,1799
20241023,140900,20637581390,6040,6050,6050,6040,373
20241023,140800,20635325330,6050,6050,6050,6050,499
20241023,140700,20632306380,6030,6030,6050,6030,38
20241023,140600,20632077220,6050,6050,6050,6050,1166
20241023,140500,20625022920,6030,6040,6040,6030,20044
20241023,140400,20504153770,6050,6060,6060,6050,382
20241023,140300,20501841700,6060,6050,6060,6050,1017
20241023,140200,20495681380,6050,6050,6050,6050,200
20241023,140100,20494471380,6050,6040,6050,6020,1363
20241023,140000,20486247730,6040,6040,6040,6030,4396
20241023,135900,20459713080,6030,6030,6040,6030,1032
20241023,135800,20453484220,6030,6030,6040,6030,2818
20241023,135700,20436491670,6030,6040,6040,6030,2339
20241023,135600,20422377240,6050,6050,6050,6050,344
20241023,135500,20420296040,6040,6050,6050,6040,818
20241023,135400,20415347710,6040,6040,6040,6040,359
20241023,135300,20413179350,6040,6030,6050,6030,1814
20241023,135200,20402236150,6030,6050,6050,6030,4203
20241023,135100,20376853480,6040,6050,6050,6040,1221
20241023,135000,20369471430,6060,6050,6060,6050,147
20241023,134900,20368582030,6050,6050,6060,6040,422
20241023,134800,20366031110,6040,6060,6060,6040,565
20241023,134700,20362613080,6060,6050,6060,6050,153
20241023,134600,20361686440,6050,6040,6050,6040,512
20241023,134500,20358593100,6040,6050,6060,6040,4758
20241023,134400,20329810140,6050,6060,6070,6050,1943
20241023,134300,20318036720,6060,6070,6070,6060,1697
20241023,134200,20307751470,6070,6070,6070,6070,162
20241023,134100,20306768130,6080,6070,6080,6070,840
20241023,134000,20301669170,6070,6070,6070,6070,101
20241023,133900,20301056100,6070,6070,6070,6060,169
20241023,133800,20300030320,6070,6080,6080,6070,2355
20241023,133700,20285724550,6090,6090,6090,6080,1743
20241023,133600,20275123600,6090,6090,6090,6090,202
20241023,133500,20273893420,6090,6080,6090,6080,981
20241023,133400,20267928930,6080,6080,6080,6080,1009
20241023,133300,20261794210,6080,6090,6090,6080,665
20241023,133200,20257750200,6090,6090,6090,6090,158
20241023,133100,20256787980,6080,6080,6080,6080,825
20241023,133000,20251771980,6090,6090,6090,6080,374
20241023,132900,20249497240,6090,6090,6090,6090,77
20241023,132800,20249028310,6090,6090,6100,6080,221
20241023,132700,20247683970,6080,6100,6100,6080,1782
20241023,132600,20236816450,6080,6060,6080,6060,4312
20241023,132500,20210642490,6070,6060,6070,6050,555
20241023,132400,20207280200,6060,6070,6070,6060,2117
20241023,132300,20194448750,6070,6070,6070,6060,2997
20241023,132200,20176284360,6060,6080,6080,6060,813
20241023,132100,20171352280,6080,6080,6090,6070,1359
20241023,132000,20163094860,6080,6090,6100,6080,997
20241023,131900,20157032120,6100,6110,6110,6100,3079
20241023,131800,20138249920,6100,6110,6110,6100,716
20241023,131700,20133881630,6110,6110,6110,6100,597
20241023,131600,20130236240,6110,6100,6110,6100,96
20241023,131500,20129650460,6100,6110,6110,6100,1324
20241023,131400,20121566000,6110,6110,6120,6100,3419
20241023,131300,20100687020,6120,6120,6150,6120,2596
20241023,131200,20084786470,6130,6150,6160,6120,1941
20241023,131100,20072874330,6140,6130,6150,6130,3509
20241023,131000,20051317660,6150,6100,6150,6100,2424
20241023,130900,20036439090,6110,6110,6110,6110,654
20241023,130800,20032443150,6110,6100,6120,6100,394
20241023,130700,20030035850,6110,6110,6110,6110,271
20241023,130600,20028380040,6100,6100,6100,6100,0
20241023,130500,20028380040,6100,6100,6120,6100,867
20241023,130400,20023087240,6100,6100,6120,6100,227
20241023,130300,20021702520,6100,6110,6110,6090,2481
20241023,130200,20006567680,6110,6140,6140,6110,554
20241023,130100,20003173500,6140,6140,6140,6140,601
20241023,130000,19999483360,6110,6100,6110,6100,109
20241023,125900,19998817430,6110,6110,6110,6090,7827
20241023,125800,19951050530,6110,6130,6140,6110,1475
20241023,125700,19942015850,6130,6140,6140,6130,401
20241023,125600,19939557200,6140,6140,6140,6130,1096
20241023,125500,19932836740,6140,6140,6150,6140,635
20241023,125400,19928937830,6140,6150,6150,6140,250
20241023,125300,19927401740,6160,6150,6160,6150,673
20241023,125200,19923256100,6150,6160,6170,6150,884
20241023,125100,19917810110,6160,6160,6170,6140,1674
20241023,125000,19907498930,6140,6140,6170,6140,1003
20241023,124900,19901338180,6130,6140,6140,6130,1880
20241023,124800,19889812770,6140,6140,6140,6130,506
20241023,124700,19886708690,6130,6140,6140,6130,925
20241023,124600,19881034180,6150,6170,6170,6150,1718
20241023,124500,19870451650,6170,6160,6170,6160,3114
20241023,124400,19851256860,6160,6150,6170,6150,3575
20241023,124300,19829247610,6150,6160,6160,6150,334
20241023,124200,19827190300,6160,6170,6170,6160,3270
20241023,124100,19807027550,6170,6140,6170,6140,3680
20241023,124000,19784363260,6150,6130,6150,6130,1732
20241023,123900,19773714500,6130,6130,6130,6120,921
20241023,123800,19768068880,6100,6100,6100,6100,301
20241023,123700,19766232780,6100,6130,6130,6100,4049
20241023,123600,19741457620,6120,6130,6130,6120,1359
20241023,123500,19733127190,6130,6140,6140,6130,802
20241023,123400,19728207710,6130,6130,6130,6120,325
20241023,123300,19726216970,6130,6130,6140,6130,1235
20241023,123200,19718645280,6120,6100,6120,6100,171
20241023,123100,19717599930,6110,6100,6110,6100,787
20241023,123000,19712792580,6100,6090,6100,6090,219
20241023,122900,19711458350,6090,6100,6100,6090,54
20241023,122800,19711129250,6100,6090,6100,6080,2161
20241023,122700,19697977630,6100,6100,6100,6100,261
20241023,122600,19696385530,6100,6100,6100,6100,353
20241023,122500,19694232230,6100,6110,6110,6100,429
20241023,122400,19691614500,6100,6110,6110,6100,1417
20241023,122300,19682969490,6110,6110,6110,6110,647
20241023,122200,19679016320,6110,6120,6120,6110,1083
20241023,122100,19672392200,6120,6130,6130,6120,127
20241023,122000,19671614270,6130,6110,6130,6110,34
20241023,121900,19671406070,6110,6120,6150,6110,3471
20241023,121800,19650157750,6120,6110,6120,6110,132
20241023,121700,19649351120,6110,6090,6110,6090,268
20241023,121600,19647715910,6090,6080,6100,6080,1086
20241023,121500,19641109780,6080,6090,6090,6080,520
20241023,121400,19637945900,6090,6090,6100,6090,601
20241023,121300,19634285660,6090,6090,6090,6090,96
20241023,121200,19633701020,6090,6090,6090,6090,80
20241023,121100,19633213820,6100,6090,6100,6090,1356
20241023,121000,19624955700,6090,6090,6090,6080,232
20241023,120900,19623545080,6090,6090,6100,6080,2314
20241023,120800,19609453160,6090,6090,6100,6090,414
20241023,120700,19606930350,6090,6100,6100,6090,853
20241023,120600,19601732820,6100,6100,6100,6100,850
20241023,120500,19596547820,6100,6100,6100,6100,630
20241023,120400,19592704820,6100,6100,6100,6100,49
20241023,120300,19592405920,6090,6090,6090,6090,288
20241023,120200,19590652000,6090,6100,6100,6090,1337
20241023,120100,19582497780,6100,6100,6100,6100,111
20241023,120000,19581820680,6110,6110,6110,6100,1035
20241023,115900,19575506620,6110,6100,6110,6100,259
20241023,115800,19573926330,6100,6100,6100,6100,1063
20241023,115700,19567442030,6100,6110,6110,6100,18
20241023,115600,19567332150,6110,6120,6120,6100,1261
20241023,115500,19559618780,6130,6110,6130,6110,18
20241023,115400,19559508460,6100,6120,6130,6100,1375
20241023,115300,19551101340,6110,6100,6110,6100,254
20241023,115200,19549551930,6100,6100,6100,6100,573
20241023,115100,19546056630,6100,6130,6130,6100,844
20241023,115000,19540897320,6130,6130,6160,6130,16965
20241023,114900,19436657100,6140,6110,6140,6090,3142
20241023,114800,19417454460,6090,6100,6120,6090,5068
20241023,114700,19386504650,6120,6110,6130,6100,3353
20241023,114600,19365988370,6120,6130,6140,6100,4641
20241023,114500,19337590070,6120,6060,6150,6060,4642
20241023,114400,19309142620,6070,6090,6090,6060,1000
20241023,114300,19303072520,6070,6090,6090,6070,1924
20241023,114200,19291382160,6080,6080,6090,6070,1179
20241023,114100,19284223530,6070,6070,6070,6060,3682
20241023,114000,19261887060,6060,6090,6090,6060,1801
20241023,113900,19250949850,6090,6100,6100,6090,5
20241023,113800,19250919390,6100,6100,6100,6100,484
20241023,113700,19247966990,6120,6100,6120,6100,50
20241023,113600,19247661170,6100,6080,6120,6080,110
20241023,113500,19246990910,6070,6090,6120,6070,1479
20241023,113400,19238003330,6120,6080,6120,6080,525
20241023,113300,19234810440,6080,6090,6100,6080,3584
20241023,113200,19212991680,6110,6100,6110,6080,3348
20241023,113100,19192599500,6100,6120,6120,6100,467
20241023,113000,19189748220,6120,6110,6120,6100,1649
20241023,112900,19179684600,6110,6110,6120,6100,6403
20241023,112800,19140569890,6120,6140,6140,6120,4031
20241023,112700,19115882030,6130,6140,6140,6130,981
20241023,112600,19109868160,6130,6150,6150,6130,2371
20241023,112500,19095310160,6150,6150,6170,6150,1895
20241023,112400,19083641150,6150,6140,6150,6130,1379
20241023,112300,19075168380,6140,6130,6170,6120,7177
20241023,112200,19031055350,6150,6130,6150,6120,1334
20241023,112100,19022870410,6130,6120,6140,6110,906
20241023,112000,19017322170,6110,6110,6110,6110,0
20241023,111900,19017322170,6110,6110,6120,6100,872
20241023,111800,19011997390,6110,6100,6110,6090,1108
20241023,111700,19005235250,6100,6090,6100,6090,901
20241023,111600,18999739170,6100,6110,6110,6100,5057
20241023,111500,18968886150,6120,6120,6130,6110,1439
20241023,111400,18960085790,6120,6120,6120,6110,815
20241023,111300,18955098010,6120,6110,6120,6110,1425
20241023,111200,18946391150,6110,6110,6120,6100,2336
20241023,111100,18932117940,6110,6100,6120,6100,768
20241023,111000,18927425630,6120,6100,6120,6100,2116
20241023,110900,18914508440,6090,6090,6100,6090,1259
20241023,110800,18906839130,6090,6100,6100,6090,1102
20241023,110700,18900120680,6100,6090,6120,6080,2174
20241023,110600,18886877940,6090,6090,6090,6080,2112
20241023,110500,18874016460,6080,6090,6090,6080,1164
20241023,110400,18866934500,6090,6090,6090,6080,1293
20241023,110300,18859063970,6090,6110,6110,6090,2898
20241023,110200,18841388400,6110,6110,6110,6110,264
20241023,110100,18839775360,6110,6130,6150,6110,4261
20241023,110000,18813653840,6130,6130,6130,6120,1617
20241023,105900,18803742120,6130,6120,6130,6110,1608
20241023,105800,18793902350,6130,6130,6130,6120,1220
20241023,105700,18786429010,6130,6100,6130,6100,4778
20241023,105600,18757228530,6100,6070,6110,6070,2450
20241023,105500,18742288540,6090,6070,6090,6060,2930
20241023,105400,18724475430,6080,6090,6090,6060,3406
20241023,105300,18703799670,6080,6080,6090,6070,2068
20241023,105200,18691227700,6080,6050,6080,6050,2620
20241023,105100,18675311580,6060,6060,6070,6030,1659
20241023,105000,18665285190,6040,6080,6080,6030,10811
20241023,104900,18599856480,6050,6080,6080,6050,18473
20241023,104800,18487823240,6080,6110,6110,6080,6426
20241023,104700,18448687520,6110,6120,6120,6100,3849
20241023,104600,18425183960,6120,6100,6120,6100,1565
20241023,104500,18415616550,6100,6090,6120,6080,6997
20241023,104400,18372971620,6090,6140,6140,6090,23499
20241023,104300,18229581170,6130,6140,6140,6120,9431
20241023,104200,18171759050,6140,6180,6180,6140,7667
20241023,104100,18124572860,6190,6180,6190,6170,4978
20241023,104000,18093789610,6180,6200,6200,6180,3581
20241023,103900,18071627740,6200,6150,6200,6150,4200
20241023,103800,18045709290,6150,6160,6160,6150,3400
20241023,103700,18024788730,6160,6190,6190,6160,4883
20241023,103600,17994675670,6170,6180,6190,6160,5352
20241023,103500,17961644610,6180,6220,6240,6180,12278
20241023,103400,17885376080,6230,6200,6230,6190,7463
20241023,103300,17838999870,6200,6170,6200,6160,5387
20241023,103200,17805768260,6160,6160,6180,6150,9248
20241023,103100,17748857800,6170,6180,6180,6150,4815
20241023,103000,17719167080,6180,6170,6180,6150,6488
20241023,102900,17679163250,6150,6180,6210,6130,42388
20241023,102800,17418528110,6180,6190,6200,6170,6365
20241023,102700,17379188020,6190,6200,6230,6180,8157
20241023,102600,17328660150,6190,6210,6210,6190,10563
20241023,102500,17263186880,6210,6280,6280,6190,31077
20241023,102400,17069783090,6280,6320,6320,6280,8266
20241023,102300,17017715100,6300,6330,6330,6300,6693
20241023,102200,16975481400,6320,6280,6340,6280,19549
20241023,102100,16851911440,6280,6270,6300,6240,29287
20241023,102000,16668758900,6280,6310,6320,6280,21449
20241023,101900,16533611170,6300,6380,6390,6290,43724
20241023,101800,16256364420,6380,6460,6470,6360,40443
20241023,101700,15997499990,6470,6470,6500,6440,23867
20241023,101600,15843372260,6480,6530,6550,6430,61722
20241023,101500,15443974660,6530,6620,6630,6480,52190
20241023,101400,15102647030,6620,6760,6770,6610,72845
20241023,101300,14613817320,6760,6780,6790,6650,104604
20241023,101200,13908986620,6790,6680,6800,6670,134478
20241023,101100,13001313710,6680,6690,6710,6630,67553
20241023,101000,12550293780,6650,6690,6700,6640,65707
20241023,100900,12111404740,6690,6660,6690,6630,43748
20241023,100800,11819864900,6660,6620,6670,6610,41891
20241023,100700,11541978920,6650,6630,6660,6600,34895
20241023,100600,11310245010,6630,6610,6670,6560,49719
20241023,100500,10980703390,6640,6640,6680,6610,81841
20241023,100400,10435950680,6650,6550,6650,6520,74449
20241023,100300,9943029310,6520,6590,6600,6490,36779
20241023,100200,9702206940,6570,6600,6620,6560,31861
20241023,100100,9492428160,6590,6570,6610,6560,20322
20241023,100000,9358589570,6570,6640,6640,6550,62056
20241023,095900,8949392990,6630,6590,6650,6580,68506
20241023,095800,8495995240,6600,6580,6620,6510,69423
20241023,095700,8038938840,6580,6600,6600,6530,49412
20241023,095600,7714380820,6600,6570,6610,6560,107925
20241023,095500,7003713000,6570,6500,6570,6480,53144
20241023,095400,6656309570,6500,6510,6550,6480,58743
20241023,095300,6273572080,6520,6480,6530,6460,58755
20241023,095200,5891391160,6490,6490,6540,6420,105268
20241023,095100,5208704810,6500,6440,6500,6420,97458
20241023,095000,4578103880,6440,6440,6450,6350,69118
20241023,094900,4135209400,6440,6360,6470,6350,122926
20241023,094800,3346721450,6360,6130,6370,6130,41194
20241023,094700,3087927930,6120,6080,6120,6070,2140
20241023,094600,3074900100,6070,6070,6080,6070,383
20241023,094500,3072575010,6070,6080,6100,6070,4732
20241023,094400,3043835910,6080,6080,6100,6080,3112
20241023,094300,3024906070,6080,6110,6110,6080,2094
20241023,094200,3012151450,6110,6110,6110,6090,2954
20241023,094100,2994148550,6100,6140,6140,6100,14802
20241023,094000,2903481520,6130,6130,6140,6130,4844
20241023,093900,2873787520,6130,6150,6160,6130,3211
20241023,093800,2854047870,6160,6170,6180,6140,1831
20241023,093700,2842796150,6170,6180,6190,6140,6915
20241023,093600,2800175500,6150,6180,6180,6140,2948
20241023,093500,2781987020,6180,6170,6200,6170,1464
20241023,093400,2772932560,6170,6170,6200,6170,2803
20241023,093300,2755603080,6180,6150,6190,6130,12300
20241023,093200,2679937710,6150,6150,6170,6150,4842
20241023,093100,2650117880,6150,6150,6160,6130,5922
20241023,093000,2613778400,6160,6110,6190,6110,3116
20241023,092900,2594606680,6110,6100,6130,6070,8923
20241023,092800,2540102560,6090,6180,6260,6070,31451
20241023,092700,2346695980,6220,6370,6370,6150,67781
20241023,092600,1919440650,6370,6370,6370,6370,0
20241023,092500,1919440650,6370,6270,6370,6270,35617
20241023,092400,1694249370,6280,6200,6280,6180,42210
20241023,092300,1431148340,6200,6020,6200,6020,26135
20241023,092200,1270728340,6020,6010,6020,5970,277
20241023,092100,1269063870,5970,5970,6000,5960,5018
20241023,092000,1239090350,5970,6030,6030,5960,4029
20241023,091900,1214951390,6030,6050,6060,6020,4045
20241023,091800,1190548000,6040,6050,6050,6030,2445
20241023,091700,1175758700,6050,6020,6050,6020,3388
20241023,091600,1155293640,6010,6050,6050,6010,5676
20241023,091500,1121105530,6050,6050,6060,6040,1699
20241023,091400,1110838570,6050,6080,6100,6040,6490
20241023,091300,1071502400,6080,6130,6140,6080,4724
20241023,091200,1042624450,6130,6090,6130,6050,5967
20241023,091100,1006237270,6080,6100,6140,6080,3596
20241023,091000,984305290,6100,6150,6160,6100,6330
20241023,090900,945415070,6150,6200,6200,6150,20995
20241023,090800,815632450,6190,6210,6220,6180,22840
20241023,090700,674310490,6210,6120,6230,6070,35664
20241023,090600,454055010,6130,6050,6130,6020,21674
20241023,090500,322349100,6070,5960,6070,5960,15871
20241023,090400,226758550,5970,5950,5990,5950,2224
20241023,090300,213498590,5970,5930,6030,5930,14329
20241023,090200,127829210,5940,5870,5940,5830,8688
20241023,090100,76595080,5870,5870,5940,5870,6478
20241023,090000,38443940,5870,5800,5870,5800,6596