KissMeData/033160/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,6839844760,8470,8470,8470,8470,13771
20241024,191500,6839844760,8470,8470,8470,8470,0
20241024,191400,6839844760,8470,8470,8470,8470,0
20241024,191300,6839844760,8470,8470,8470,8470,0
20241024,191200,6839844760,8470,8470,8470,8470,0
20241024,191100,6839844760,8470,8470,8470,8470,0
20241024,191000,6839844760,8470,8470,8470,8470,0
20241024,190900,6839844760,8470,8470,8470,8470,0
20241024,190800,6839844760,8470,8470,8470,8470,0
20241024,190700,6839844760,8470,8470,8470,8470,0
20241024,190600,6839844760,8470,8470,8470,8470,0
20241024,190500,6839844760,8470,8470,8470,8470,0
20241024,190400,6839844760,8470,8470,8470,8470,0
20241024,190300,6839844760,8470,8470,8470,8470,0
20241024,190200,6839844760,8470,8470,8470,8470,0
20241024,190100,6839844760,8470,8470,8470,8470,0
20241024,190000,6839844760,8470,8470,8470,8470,0
20241024,185900,6839844760,8470,8470,8470,8470,0
20241024,185800,6839844760,8470,8470,8470,8470,0
20241024,185700,6839844760,8470,8470,8470,8470,0
20241024,185600,6839844760,8470,8470,8470,8470,0
20241024,185500,6839844760,8470,8470,8470,8470,0
20241024,185400,6839844760,8470,8470,8470,8470,0
20241024,185300,6839844760,8470,8470,8470,8470,0
20241024,185200,6839844760,8470,8470,8470,8470,0
20241024,185100,6839844760,8470,8470,8470,8470,0
20241024,185000,6839844760,8470,8470,8470,8470,0
20241024,184900,6839844760,8470,8470,8470,8470,0
20241024,184800,6839844760,8470,8470,8470,8470,0
20241024,184700,6839844760,8470,8470,8470,8470,0
20241024,184600,6839844760,8470,8470,8470,8470,13771
20241024,184500,6839844760,8470,8470,8470,8470,0
20241024,184400,6839844760,8470,8470,8470,8470,0
20241024,184300,6839844760,8470,8470,8470,8470,0
20241024,184200,6839844760,8470,8470,8470,8470,0
20241024,184100,6839844760,8470,8470,8470,8470,0
20241024,184000,6839844760,8470,8470,8470,8470,0
20241024,183900,6839844760,8470,8470,8470,8470,0
20241024,183800,6839844760,8470,8470,8470,8470,0
20241024,183700,6839844760,8470,8470,8470,8470,0
20241024,183600,6839844760,8470,8470,8470,8470,0
20241024,183500,6839844760,8470,8470,8470,8470,0
20241024,183400,6839844760,8470,8470,8470,8470,0
20241024,183300,6839844760,8470,8470,8470,8470,0
20241024,183200,6839844760,8470,8470,8470,8470,0
20241024,183100,6839844760,8470,8470,8470,8470,0
20241024,183000,6839844760,8470,8470,8470,8470,0
20241024,182900,6839844760,8470,8470,8470,8470,0
20241024,182800,6839844760,8470,8470,8470,8470,0
20241024,182700,6839844760,8470,8470,8470,8470,0
20241024,182600,6839844760,8470,8470,8470,8470,0
20241024,182500,6839844760,8470,8470,8470,8470,0
20241024,182400,6839844760,8470,8470,8470,8470,0
20241024,182300,6839844760,8470,8470,8470,8470,0
20241024,182200,6839844760,8470,8470,8470,8470,0
20241024,182100,6839844760,8470,8470,8470,8470,0
20241024,182000,6839844760,8470,8470,8470,8470,0
20241024,181900,6839844760,8470,8470,8470,8470,0
20241024,181800,6839844760,8470,8470,8470,8470,0
20241024,181700,6839844760,8470,8470,8470,8470,0
20241024,181600,6839844760,8470,8470,8470,8470,13771
20241024,181500,6839844760,8470,8470,8470,8470,0
20241024,181400,6839844760,8470,8470,8470,8470,0
20241024,181300,6839844760,8470,8470,8470,8470,0
20241024,181200,6839844760,8470,8470,8470,8470,0
20241024,181100,6839844760,8470,8470,8470,8470,0
20241024,181000,6839844760,8470,8470,8470,8470,0
20241024,180900,6839844760,8470,8470,8470,8470,0
20241024,180800,6839844760,8470,8470,8470,8470,0
20241024,180700,6839844760,8470,8470,8470,8470,0
20241024,180600,6839844760,8470,8470,8470,8470,0
20241024,180500,6839844760,8470,8470,8470,8470,0
20241024,180400,6839844760,8470,8470,8470,8470,0
20241024,180300,6839844760,8470,8470,8470,8470,0
20241024,180200,6839844760,8470,8470,8470,8470,0
20241024,180100,6839844760,8470,8470,8470,8470,0
20241024,180000,6839844760,8470,8470,8470,8470,0
20241024,175900,6839844760,8470,8470,8470,8470,0
20241024,175800,6839844760,8470,8470,8470,8470,0
20241024,175700,6839844760,8470,8470,8470,8470,0
20241024,175600,6839844760,8470,8470,8470,8470,0
20241024,175500,6839844760,8470,8470,8470,8470,0
20241024,175400,6839844760,8470,8470,8470,8470,0
20241024,175300,6839844760,8470,8470,8470,8470,0
20241024,175200,6839844760,8470,8470,8470,8470,0
20241024,175100,6839844760,8470,8470,8470,8470,0
20241024,175000,6839844760,8470,8470,8470,8470,0
20241024,174900,6839844760,8470,8470,8470,8470,0
20241024,174800,6839844760,8470,8470,8470,8470,0
20241024,174700,6839844760,8470,8470,8470,8470,0
20241024,174600,6839844760,8470,8470,8470,8470,13771
20241024,174500,6839844760,8470,8470,8470,8470,0
20241024,174400,6839844760,8470,8470,8470,8470,0
20241024,174300,6839844760,8470,8470,8470,8470,0
20241024,174200,6839844760,8470,8470,8470,8470,0
20241024,174100,6839844760,8470,8470,8470,8470,0
20241024,174000,6839844760,8470,8470,8470,8470,0
20241024,173900,6839844760,8470,8470,8470,8470,0
20241024,173800,6839844760,8470,8470,8470,8470,0
20241024,173700,6839844760,8470,8470,8470,8470,0
20241024,173600,6839844760,8470,8470,8470,8470,0
20241024,173500,6839844760,8470,8470,8470,8470,0
20241024,173400,6839844760,8470,8470,8470,8470,0
20241024,173300,6839844760,8470,8470,8470,8470,0
20241024,173200,6839844760,8470,8470,8470,8470,0
20241024,173100,6839844760,8470,8470,8470,8470,0
20241024,173000,6839844760,8470,8470,8470,8470,0
20241024,172900,6839844760,8470,8470,8470,8470,0
20241024,172800,6839844760,8470,8470,8470,8470,0
20241024,172700,6839844760,8470,8470,8470,8470,0
20241024,172600,6839844760,8470,8470,8470,8470,0
20241024,172500,6839844760,8470,8470,8470,8470,0
20241024,172400,6839844760,8470,8470,8470,8470,0
20241024,172300,6839844760,8470,8470,8470,8470,0
20241024,172200,6839844760,8470,8470,8470,8470,0
20241024,172100,6839844760,8470,8470,8470,8470,0
20241024,172000,6839844760,8470,8470,8470,8470,0
20241024,171900,6839844760,8470,8470,8470,8470,0
20241024,171800,6839844760,8470,8470,8470,8470,0
20241024,171700,6839844760,8470,8470,8470,8470,0
20241024,171600,6839844760,8470,8470,8470,8470,13771
20241024,171500,6839844760,8470,8470,8470,8470,0
20241024,171400,6839844760,8470,8470,8470,8470,0
20241024,171300,6839844760,8470,8470,8470,8470,0
20241024,171200,6839844760,8470,8470,8470,8470,0
20241024,171100,6839844760,8470,8470,8470,8470,0
20241024,171000,6839844760,8470,8470,8470,8470,0
20241024,170900,6839844760,8470,8470,8470,8470,0
20241024,170800,6839844760,8470,8470,8470,8470,0
20241024,170700,6839844760,8470,8470,8470,8470,0
20241024,170600,6839844760,8470,8470,8470,8470,0
20241024,170500,6839844760,8470,8470,8470,8470,0
20241024,170400,6839844760,8470,8470,8470,8470,0
20241024,170300,6839844760,8470,8470,8470,8470,0
20241024,170200,6839844760,8470,8470,8470,8470,0
20241024,170100,6839844760,8470,8470,8470,8470,0
20241024,170000,6839844760,8470,8470,8470,8470,0
20241024,165900,6839844760,8470,8470,8470,8470,0
20241024,165800,6839844760,8470,8470,8470,8470,0
20241024,165700,6839844760,8470,8470,8470,8470,0
20241024,165600,6839844760,8470,8470,8470,8470,0
20241024,165500,6839844760,8470,8470,8470,8470,0
20241024,165400,6839844760,8470,8470,8470,8470,0
20241024,165300,6839844760,8470,8470,8470,8470,0
20241024,165200,6839844760,8470,8470,8470,8470,0
20241024,165100,6839844760,8470,8470,8470,8470,0
20241024,165000,6839844760,8470,8470,8470,8470,0
20241024,164900,6839844760,8470,8470,8470,8470,0
20241024,164800,6839844760,8470,8470,8470,8470,0
20241024,164700,6839844760,8470,8470,8470,8470,0
20241024,164600,6839844760,8470,8470,8470,8470,13771
20241024,164500,6839844760,8470,8470,8470,8470,0
20241024,164400,6839844760,8470,8470,8470,8470,0
20241024,164300,6839844760,8470,8470,8470,8470,0
20241024,164200,6839844760,8470,8470,8470,8470,0
20241024,164100,6839844760,8470,8470,8470,8470,0
20241024,164000,6839844760,8470,8470,8470,8470,0
20241024,163900,6839844760,8470,8470,8470,8470,0
20241024,163800,6839844760,8470,8470,8470,8470,0
20241024,163700,6839844760,8470,8470,8470,8470,0
20241024,163600,6839844760,8470,8470,8470,8470,0
20241024,163500,6839844760,8470,8470,8470,8470,0
20241024,163400,6839844760,8470,8470,8470,8470,0
20241024,163300,6839844760,8470,8470,8470,8470,0
20241024,163200,6839844760,8470,8470,8470,8470,0
20241024,163100,6839844760,8470,8470,8470,8470,0
20241024,163000,6839844760,8470,8470,8470,8470,0
20241024,162900,6839844760,8470,8470,8470,8470,0
20241024,162800,6839844760,8470,8470,8470,8470,0
20241024,162700,6839844760,8470,8470,8470,8470,0
20241024,162600,6839844760,8470,8470,8470,8470,0
20241024,162500,6839844760,8470,8470,8470,8470,0
20241024,162400,6839844760,8470,8470,8470,8470,0
20241024,162300,6839844760,8470,8470,8470,8470,0
20241024,162200,6839844760,8470,8470,8470,8470,0
20241024,162100,6839844760,8470,8470,8470,8470,0
20241024,162000,6839844760,8470,8470,8470,8470,0
20241024,161900,6839844760,8470,8470,8470,8470,0
20241024,161800,6839844760,8470,8470,8470,8470,0
20241024,161700,6839844760,8470,8470,8470,8470,0
20241024,161600,6839844760,8470,8470,8470,8470,13771
20241024,161500,6839844760,8470,8470,8470,8470,0
20241024,161400,6839844760,8470,8470,8470,8470,0
20241024,161300,6839844760,8470,8470,8470,8470,0
20241024,161200,6839844760,8470,8470,8470,8470,0
20241024,161100,6839844760,8470,8470,8470,8470,0
20241024,161000,6839844760,8470,8470,8470,8470,0
20241024,160900,6839844760,8470,8470,8470,8470,0
20241024,160800,6839844760,8470,8470,8470,8470,0
20241024,160700,6839844760,8470,8470,8470,8470,0
20241024,160600,6839844760,8470,8470,8470,8470,0
20241024,160500,6839844760,8470,8470,8470,8470,0
20241024,160400,6839844760,8470,8470,8470,8470,0
20241024,160300,6839844760,8470,8470,8470,8470,0
20241024,160200,6839844760,8470,8470,8470,8470,0
20241024,160100,6839844760,8470,8470,8470,8470,0
20241024,160000,6839844760,8470,8470,8470,8470,0
20241024,155900,6839844760,8470,8470,8470,8470,0
20241024,155800,6839844760,8470,8470,8470,8470,0
20241024,155700,6839844760,8470,8470,8470,8470,0
20241024,155600,6839844760,8470,8470,8470,8470,0
20241024,155500,6839844760,8470,8470,8470,8470,0
20241024,155400,6839844760,8470,8470,8470,8470,0
20241024,155300,6839844760,8470,8470,8470,8470,0
20241024,155200,6839844760,8470,8470,8470,8470,0
20241024,155100,6839844760,8470,8470,8470,8470,0
20241024,155000,6839844760,8470,8470,8470,8470,0
20241024,154900,6839844760,8470,8470,8470,8470,0
20241024,154800,6839844760,8470,8470,8470,8470,0
20241024,154700,6839844760,8470,8470,8470,8470,0
20241024,154600,6839844760,8470,8470,8470,8470,13771
20241024,154500,6839844760,8470,8470,8470,8470,0
20241024,154400,6839844760,8470,8470,8470,8470,0
20241024,154300,6839844760,8470,8470,8470,8470,0
20241024,154200,6839844760,8470,8470,8470,8470,0
20241024,154100,6839844760,8470,8470,8470,8470,0
20241024,154000,6839844760,8470,8470,8470,8470,0
20241024,153900,6839844760,8470,8470,8470,8470,0
20241024,153800,6839844760,8470,8470,8470,8470,0
20241024,153700,6839844760,8470,8470,8470,8470,0
20241024,153600,6839844760,8470,8470,8470,8470,0
20241024,153500,6839844760,8470,8470,8470,8470,0
20241024,153400,6839844760,8470,8470,8470,8470,0
20241024,153300,6839844760,8470,8470,8470,8470,0
20241024,153200,6839844760,8470,8470,8470,8470,0
20241024,153100,6839844760,8470,8470,8470,8470,0
20241024,153000,6839844760,8470,8470,8470,8470,13771
20241024,152900,6723204390,8530,8530,8530,8530,0
20241024,152800,6723204390,8530,8530,8530,8530,0
20241024,152700,6723204390,8530,8530,8530,8530,0
20241024,152600,6723204390,8530,8530,8530,8530,0
20241024,152500,6723204390,8530,8530,8530,8530,0
20241024,152400,6723204390,8530,8530,8530,8530,0
20241024,152300,6723204390,8530,8530,8530,8530,0
20241024,152200,6723204390,8530,8530,8530,8530,0
20241024,152100,6723204390,8530,8530,8530,8530,0
20241024,152000,6723204390,8530,8530,8530,8530,0
20241024,151900,6723204390,8530,8530,8540,8510,1149
20241024,151800,6713407320,8530,8520,8530,8500,2438
20241024,151700,6692677860,8500,8500,8520,8500,743
20241024,151600,6686354740,8500,8500,8520,8500,858
20241024,151500,6679061320,8500,8530,8530,8500,6
20241024,151400,6679010230,8500,8500,8550,8500,4724
20241024,151300,6638855720,8500,8530,8550,8500,1533
20241024,151200,6625779250,8530,8570,8570,8500,8077
20241024,151100,6556994050,8580,8580,8580,8580,6
20241024,151000,6556942570,8580,8550,8590,8540,647
20241024,150900,6551412880,8590,8590,8590,8590,15
20241024,150800,6551284030,8540,8570,8570,8540,10188
20241024,150700,6464242790,8570,8560,8590,8560,317
20241024,150600,6461526060,8560,8550,8560,8540,2045
20241024,150500,6444048900,8550,8570,8570,8550,271
20241024,150400,6441729690,8570,8570,8570,8570,1
20241024,150300,6441721120,8560,8560,8560,8560,107
20241024,150200,6440805200,8550,8570,8600,8540,1062
20241024,150100,6431718570,8570,8570,8570,8560,488
20241024,150000,6427536430,8570,8570,8600,8570,476
20241024,145900,6423455490,8570,8600,8600,8570,1489
20241024,145800,6410673890,8600,8610,8610,8600,62
20241024,145700,6410140370,8620,8590,8620,8590,174
20241024,145600,6408641210,8620,8620,8620,8620,100
20241024,145500,6407779210,8590,8620,8630,8590,374
20241024,145400,6404559650,8630,8590,8630,8590,13
20241024,145300,6404447860,8590,8590,8590,8590,1
20241024,145200,6404439270,8630,8630,8630,8630,4
20241024,145100,6404404750,8640,8580,8650,8580,19
20241024,145000,6404241600,8580,8590,8600,8580,400
20241024,144900,6400805520,8590,8640,8640,8590,1308
20241024,144800,6389552160,8660,8660,8660,8660,84
20241024,144700,6388824720,8660,8640,8660,8640,1153
20241024,144600,6378854370,8630,8620,8630,8620,490
20241024,144500,6374628230,8620,8620,8620,8620,120
20241024,144400,6373593830,8600,8600,8600,8600,40
20241024,144300,6373249830,8590,8590,8600,8580,118
20241024,144200,6372235220,8580,8590,8590,8580,606
20241024,144100,6367029690,8590,8590,8590,8590,1
20241024,144000,6367021100,8590,8590,8590,8590,1
20241024,143900,6367012510,8620,8620,8620,8620,353
20241024,143800,6363969650,8620,8620,8620,8620,1
20241024,143700,6363961030,8570,8570,8630,8570,42
20241024,143600,6363599660,8610,8560,8610,8560,1232
20241024,143500,6353008850,8560,8560,8560,8560,0
20241024,143400,6353008850,8560,8560,8560,8560,628
20241024,143300,6347633170,8560,8610,8610,8560,435
20241024,143200,6343906710,8600,8570,8610,8560,223
20241024,143100,6341992470,8560,8580,8580,8560,401
20241024,143000,6338555770,8580,8580,8580,8570,320
20241024,142900,6335810180,8570,8580,8590,8560,3375
20241024,142800,6306852970,8540,8550,8550,8540,383
20241024,142700,6303581880,8550,8550,8550,8550,21
20241024,142600,6303402330,8580,8550,8580,8550,104
20241024,142500,6302513070,8550,8550,8550,8550,547
20241024,142400,6297836220,8550,8560,8600,8550,2417
20241024,142300,6277155370,8560,8560,8560,8560,777
20241024,142200,6270504250,8560,8560,8560,8560,758
20241024,142100,6264015770,8560,8560,8560,8560,0
20241024,142000,6264015770,8560,8560,8560,8560,627
20241024,141900,6258648650,8600,8560,8600,8560,1001
20241024,141800,6250043020,8590,8590,8590,8590,0
20241024,141700,6250043020,8590,8600,8600,8590,120
20241024,141600,6249012020,8600,8590,8600,8590,3
20241024,141500,6248986230,8600,8570,8600,8570,411
20241024,141400,6245461830,8570,8600,8610,8570,806
20241024,141300,6238523380,8600,8580,8600,8550,2079
20241024,141200,6220712200,8600,8600,8610,8600,1161
20241024,141100,6210720200,8590,8570,8590,8570,47
20241024,141000,6210316770,8600,8600,8600,8600,37
20241024,140900,6209998570,8610,8610,8620,8610,5
20241024,140800,6209955510,8630,8580,8630,8550,2149
20241024,140700,6191563520,8580,8580,8580,8580,34
20241024,140600,6191271800,8600,8620,8620,8600,598
20241024,140500,6186124500,8620,8620,8620,8620,32
20241024,140400,6185848660,8620,8650,8650,8610,63
20241024,140300,6185305580,8620,8640,8650,8620,1110
20241024,140200,6175727730,8650,8650,8650,8650,30
20241024,140100,6175468230,8650,8650,8650,8640,266
20241024,140000,6173169550,8650,8650,8650,8650,50
20241024,135900,6172737050,8640,8640,8640,8640,106
20241024,135800,6171821210,8630,8660,8660,8630,153
20241024,135700,6170499230,8630,8630,8630,8630,18
20241024,135600,6170343890,8620,8620,8620,8620,224
20241024,135500,6168413010,8620,8670,8670,8620,1171
20241024,135400,6158308870,8670,8630,8670,8630,941
20241024,135300,6150163160,8630,8650,8650,8630,120
20241024,135200,6149125220,8660,8650,8660,8650,21
20241024,135100,6148943550,8630,8630,8630,8630,1
20241024,135000,6148934920,8630,8630,8630,8630,769
20241024,134900,6142298450,8630,8670,8670,8630,649
20241024,134800,6136696840,8640,8670,8670,8640,1307
20241024,134700,6125368360,8640,8630,8640,8630,796
20241024,134600,6118491420,8630,8620,8630,8620,434
20241024,134500,6114747220,8620,8600,8630,8600,472
20241024,134400,6110680240,8600,8540,8600,8500,12797
20241024,134300,6001204940,8530,8560,8600,8520,6507
20241024,134200,5945528020,8570,8600,8600,8570,3876
20241024,134100,5912265350,8600,8630,8630,8600,12544
20241024,134000,5804349880,8630,8640,8640,8630,66
20241024,133900,5803780240,8640,8650,8650,8630,1619
20241024,133800,5789799140,8650,8650,8650,8650,567
20241024,133700,5784894590,8640,8660,8660,8640,225
20241024,133600,5782950550,8650,8670,8670,8640,2821
20241024,133500,5758532630,8670,8670,8670,8670,365
20241024,133400,5755368080,8670,8700,8700,8670,1045
20241024,133300,5746300590,8700,8690,8700,8690,247
20241024,133200,5744154150,8690,8680,8690,8680,137
20241024,133100,5742964910,8680,8680,8680,8680,482
20241024,133000,5738781150,8680,8680,8680,8680,818
20241024,132900,5731680910,8680,8680,8680,8680,357
20241024,132800,5728582150,8680,8690,8700,8680,472
20241024,132700,5724480390,8700,8710,8710,8700,783
20241024,132600,5717668280,8700,8700,8700,8700,73
20241024,132500,5717033180,8700,8700,8700,8700,1948
20241024,132400,5700085580,8710,8710,8710,8700,107
20241024,132300,5699154640,8710,8710,8720,8700,408
20241024,132200,5695600680,8710,8720,8720,8710,981
20241024,132100,5687052580,8720,8720,8720,8720,58
20241024,132000,5686546820,8710,8730,8730,8710,496
20241024,131900,5682219520,8740,8740,8740,8740,0
20241024,131800,5682219520,8740,8740,8740,8740,11
20241024,131700,5682123380,8740,8710,8740,8710,467
20241024,131600,5678051510,8710,8700,8710,8700,190
20241024,131500,5676398310,8710,8700,8710,8700,260
20241024,131400,5674135520,8700,8700,8700,8700,56
20241024,131300,5673648320,8720,8710,8720,8710,938
20241024,131200,5665477780,8710,8710,8720,8710,514
20241024,131100,5661000820,8710,8730,8730,8710,803
20241024,131000,5654004470,8730,8720,8730,8710,584
20241024,130900,5648912980,8720,8730,8730,8710,668
20241024,130800,5643089630,8720,8720,8720,8720,2
20241024,130700,5643072190,8710,8710,8710,8710,1173
20241024,130600,5632855360,8710,8710,8710,8710,0
20241024,130500,5632855360,8710,8730,8750,8710,1100
20241024,130400,5623263640,8730,8740,8740,8730,642
20241024,130300,5617657100,8740,8760,8760,8740,940
20241024,130200,5609430930,8760,8770,8780,8750,263
20241024,130100,5607126500,8780,8780,8780,8780,1
20241024,130000,5607117720,8780,8780,8780,8780,235
20241024,125900,5605054420,8780,8780,8780,8780,18
20241024,125800,5604896380,8790,8790,8790,8790,50
20241024,125700,5604456880,8790,8790,8790,8790,0
20241024,125600,5604456880,8790,8780,8790,8750,324
20241024,125500,5601613040,8790,8780,8790,8780,390
20241024,125400,5598185090,8790,8790,8790,8790,218
20241024,125300,5596268870,8780,8790,8790,8780,27
20241024,125200,5596031760,8790,8790,8800,8790,492
20241024,125100,5591702670,8790,8770,8790,8770,31
20241024,125000,5591430300,8770,8770,8770,8770,19
20241024,124900,5591263670,8770,8770,8770,8770,111
20241024,124800,5590290200,8760,8740,8760,8740,109
20241024,124700,5589336790,8740,8750,8750,8740,689
20241024,124600,5583314900,8740,8750,8750,8740,323
20241024,124500,5580491300,8740,8740,8740,8740,2
20241024,124400,5580473820,8740,8770,8770,8740,2
20241024,124300,5580456310,8740,8740,8740,8740,0
20241024,124200,5580456310,8740,8750,8770,8740,313
20241024,124100,5577717670,8750,8750,8750,8750,50
20241024,124000,5577280170,8750,8750,8750,8750,278
20241024,123900,5574847670,8750,8740,8750,8740,685
20241024,123800,5568854020,8740,8740,8740,8740,176
20241024,123700,5567315780,8740,8750,8750,8740,816
20241024,123600,5560175870,8750,8750,8750,8750,0
20241024,123500,5560175870,8750,8750,8750,8750,101
20241024,123400,5559292120,8750,8740,8750,8730,325
20241024,123300,5556448830,8740,8750,8750,8740,133
20241024,123200,5555286400,8750,8750,8750,8750,74
20241024,123100,5554638900,8750,8750,8750,8750,1
20241024,123000,5554630150,8750,8750,8750,8750,434
20241024,122900,5550832650,8750,8730,8750,8730,577
20241024,122800,5545795420,8730,8730,8730,8720,353
20241024,122700,5542716160,8730,8750,8750,8730,26
20241024,122600,5542489150,8740,8730,8750,8730,1017
20241024,122500,5533609510,8730,8730,8730,8730,26
20241024,122400,5533382530,8730,8720,8730,8720,70
20241024,122300,5532771890,8720,8720,8730,8720,278
20241024,122200,5530347720,8720,8720,8720,8710,834
20241024,122100,5523076540,8730,8740,8740,8720,1226
20241024,122000,5512379090,8770,8770,8770,8770,28
20241024,121900,5512133530,8770,8730,8770,8730,23
20241024,121800,5511932700,8730,8730,8730,8730,18
20241024,121700,5511775560,8770,8770,8770,8770,4
20241024,121600,5511740480,8730,8730,8730,8730,0
20241024,121500,5511740480,8730,8790,8790,8730,527
20241024,121400,5507109770,8720,8740,8740,8720,561
20241024,121300,5502212590,8790,8790,8790,8790,4
20241024,121200,5502177430,8790,8790,8790,8750,619
20241024,121100,5496736620,8780,8760,8780,8720,336
20241024,121000,5493792100,8720,8710,8720,8710,13
20241024,120900,5493678750,8710,8710,8720,8710,868
20241024,120800,5486118460,8710,8710,8710,8710,285
20241024,120700,5483636110,8710,8720,8720,8710,1712
20241024,120600,5468724520,8710,8720,8720,8710,1181
20241024,120500,5458429240,8720,8730,8760,8720,1301
20241024,120400,5447082740,8730,8730,8740,8730,314
20241024,120300,5444341510,8730,8740,8740,8730,2266
20241024,120200,5424552210,8740,8760,8760,8740,3735
20241024,120100,5391876470,8760,8770,8770,8760,1731
20241024,120000,5376705030,8770,8770,8770,8770,154
20241024,115900,5375354450,8770,8780,8780,8770,1142
20241024,115800,5365339060,8770,8780,8780,8770,897
20241024,115700,5357469650,8780,8780,8780,8780,254
20241024,115600,5355239530,8790,8780,8790,8780,547
20241024,115500,5350436270,8780,8780,8790,8780,1501
20241024,115400,5337256950,8780,8790,8790,8780,239
20241024,115300,5335157340,8790,8780,8790,8780,46
20241024,115200,5334753450,8780,8790,8790,8780,697
20241024,115100,5328631920,8780,8780,8780,8780,100
20241024,115000,5327753920,8800,8800,8800,8800,114
20241024,114900,5326750720,8790,8790,8790,8790,1
20241024,114800,5326741930,8780,8790,8800,8780,38
20241024,114700,5326408180,8800,8810,8810,8780,493
20241024,114600,5322073320,8810,8810,8810,8800,230
20241024,114500,5320047620,8820,8820,8820,8820,1
20241024,114400,5320038800,8820,8820,8820,8790,162
20241024,114300,5318613280,8820,8820,8820,8820,1
20241024,114200,5318604460,8790,8780,8790,8780,211
20241024,114100,5316751860,8790,8790,8790,8790,406
20241024,114000,5313183120,8790,8790,8790,8790,843
20241024,113900,5305773150,8800,8800,8800,8790,767
20241024,113800,5299025570,8800,8800,8800,8800,42
20241024,113700,5298655970,8800,8800,8800,8800,580
20241024,113600,5293551970,8800,8820,8820,8800,1452
20241024,113500,5280751230,8820,8820,8820,8820,65
20241024,113400,5280177930,8820,8820,8820,8810,73
20241024,113300,5279534690,8820,8820,8820,8820,98
20241024,113200,5278670330,8820,8820,8820,8820,37
20241024,113100,5278343990,8820,8780,8820,8780,1602
20241024,113000,5264271050,8780,8810,8820,8780,3278
20241024,112900,5235448120,8820,8850,8850,8810,194
20241024,112800,5233738060,8850,8820,8860,8800,2772
20241024,112700,5209304000,8820,8860,8860,8820,24
20241024,112600,5209092030,8860,8820,8860,8820,139
20241024,112500,5207863800,8830,8830,8830,8830,59
20241024,112400,5207342830,8830,8860,8860,8830,1986
20241024,112300,5189767050,8850,8870,8900,8850,234
20241024,112200,5187689960,8890,8890,8910,8870,4739
20241024,112100,5145523950,8900,8860,8900,8850,871
20241024,112000,5137792320,8870,8840,8870,8840,400
20241024,111900,5134250730,8850,8840,8850,8830,136
20241024,111800,5133048090,8840,8840,8840,8840,116
20241024,111700,5132022650,8840,8820,8840,8820,168
20241024,111600,5130538160,8820,8820,8820,8820,21
20241024,111500,5130352940,8800,8810,8820,8800,817
20241024,111400,5123161600,8820,8820,8820,8810,236
20241024,111300,5121080090,8840,8840,8850,8830,310
20241024,111200,5118340220,8840,8860,8860,8840,640
20241024,111100,5112677280,8860,8840,8870,8840,486
20241024,111000,5108372980,8850,8860,8880,8840,1927
20241024,110900,5091313730,8860,8860,8860,8840,331
20241024,110800,5088384250,8860,8830,8870,8830,1503
20241024,110700,5075083510,8820,8820,8820,8810,313
20241024,110600,5072322860,8800,8800,8800,8800,300
20241024,110500,5069682860,8810,8800,8810,8790,1213
20241024,110400,5059005610,8780,8790,8790,8780,22
20241024,110300,5058812430,8790,8790,8790,8790,739
20241024,110200,5052316620,8790,8810,8810,8790,431
20241024,110100,5048524780,8800,8800,8800,8800,116
20241024,110000,5047503980,8800,8810,8810,8800,449
20241024,105900,5043552320,8820,8780,8820,8770,1298
20241024,105800,5032121370,8780,8800,8800,8780,114
20241024,105700,5031119970,8800,8780,8800,8770,95
20241024,105600,5030286730,8770,8780,8780,8770,182
20241024,105500,5028690090,8770,8770,8770,8770,39
20241024,105400,5028348060,8800,8760,8800,8750,911
20241024,105300,5020346330,8760,8800,8800,8760,2096
20241024,105200,5001984970,8800,8770,8800,8750,5135
20241024,105100,4957002460,8760,8760,8800,8760,744
20241024,105000,4950477020,8760,8800,8800,8760,65
20241024,104900,4949906740,8800,8790,8800,8790,141
20241024,104800,4948666870,8790,8760,8790,8760,1488
20241024,104700,4935631560,8760,8780,8780,8760,371
20241024,104600,4932377870,8770,8780,8780,8770,560
20241024,104500,4927463960,8780,8800,8800,8780,656
20241024,104400,4921698080,8800,8820,8820,8800,11
20241024,104300,4921601160,8810,8800,8820,8800,464
20241024,104200,4917515430,8800,8770,8800,8770,296
20241024,104100,4914910660,8760,8780,8800,8760,552
20241024,104000,4910069460,8770,8770,8770,8760,637
20241024,103900,4904482980,8770,8770,8770,8770,234
20241024,103800,4902430800,8780,8760,8780,8760,308
20241024,103700,4899731500,8760,8770,8770,8760,28
20241024,103600,4899486170,8760,8760,8780,8760,415
20241024,103500,4895850710,8770,8760,8770,8760,1049
20241024,103400,4886651490,8760,8770,8770,8760,31
20241024,103300,4886379640,8800,8760,8800,8760,152
20241024,103200,4885045080,8760,8750,8790,8750,289
20241024,103100,4882506770,8750,8750,8760,8750,2773
20241024,103000,4858242920,8750,8760,8760,8750,554
20241024,102900,4853391530,8790,8790,8800,8760,360
20241024,102800,4850230020,8790,8760,8800,8750,1539
20241024,102700,4836723700,8750,8770,8770,8750,747
20241024,102600,4830182490,8770,8800,8800,8760,1871
20241024,102500,4813749870,8800,8790,8810,8790,32
20241024,102400,4813468170,8790,8780,8810,8780,191
20241024,102300,4811790630,8780,8820,8820,8780,63
20241024,102200,4811237450,8780,8780,8820,8780,306
20241024,102100,4808550720,8780,8800,8800,8760,1141
20241024,102000,4798540790,8790,8810,8810,8790,1125
20241024,101900,4788648530,8810,8890,8930,8800,9613
20241024,101800,4703224210,8900,8880,8910,8860,2904
20241024,101700,4677405430,8860,8890,8890,8850,1964
20241024,101600,4659996970,8850,8850,8890,8840,3042
20241024,101500,4633061050,8880,8780,8890,8780,1843
20241024,101400,4616726020,8790,8750,8790,8730,1856
20241024,101300,4600458050,8730,8720,8750,8720,904
20241024,101200,4592562160,8720,8750,8750,8720,954
20241024,101100,4584242750,8750,8770,8790,8720,4804
20241024,101000,4542302340,8770,8760,8780,8760,2130
20241024,100900,4523614120,8760,8750,8780,8720,3381
20241024,100800,4494083510,8750,8830,8830,8750,14070
20241024,100700,4370274550,8830,8860,8860,8830,8757
20241024,100600,4292816340,8860,8860,8860,8850,1744
20241024,100500,4277375820,8860,8880,8880,8850,2139
20241024,100400,4258419830,8880,8870,8880,8860,128
20241024,100300,4257285340,8870,8860,8870,8860,399
20241024,100200,4253749950,8860,8860,8870,8850,2721
20241024,100100,4229646180,8860,8880,8880,8850,8886
20241024,100000,4150895030,8890,8890,8900,8880,720
20241024,095900,4144500700,8890,8880,8910,8880,2761
20241024,095800,4119959540,8880,8920,8920,8880,51
20241024,095700,4119506130,8920,8880,8920,8870,1882
20241024,095600,4102795060,8920,8920,8920,8870,5100
20241024,095500,4057478130,8920,8930,8930,8920,359
20241024,095400,4054275840,8960,8900,8960,8900,1075
20241024,095300,4044708280,8900,8950,8950,8900,2933
20241024,095200,4018538010,8980,8980,8980,8940,576
20241024,095100,4013378590,8960,8980,9000,8960,2135
20241024,095000,3994200920,8980,8950,8980,8950,1012
20241024,094900,3985118290,8950,8940,8980,8920,4159
20241024,094800,3947884920,8920,8920,8940,8910,1696
20241024,094700,3932753670,8920,8930,8940,8920,3624
20241024,094600,3900398800,8930,8960,8960,8920,847
20241024,094500,3892833360,8960,8970,8970,8950,1746
20241024,094400,3877201240,8940,8930,8970,8930,4111
20241024,094300,3840392250,8930,8950,8960,8930,644
20241024,094200,3834625190,8910,8960,8960,8900,491
20241024,094100,3830238410,8950,8910,8960,8870,3405
20241024,094000,3799845880,8860,8920,8920,8860,1590
20241024,093900,3785713890,8920,8930,8940,8910,2066
20241024,093800,3767275340,8940,8930,8950,8930,1102
20241024,093700,3757424220,8930,8900,8940,8900,369
20241024,093600,3754127450,8890,8870,8930,8860,1415
20241024,093500,3741557270,8880,8870,8880,8850,282
20241024,093400,3739056560,8870,8850,8870,8840,1401
20241024,093300,3726656940,8840,8840,8880,8840,900
20241024,093200,3718690600,8830,8880,8880,8820,11307
20241024,093100,3618693100,8870,8900,8920,8870,1689
20241024,093000,3603693630,8890,8890,8900,8870,2117
20241024,092900,3584897380,8870,8930,8930,8870,4228
20241024,092800,3547290080,8910,8980,8990,8900,4156
20241024,092700,3510148640,8980,8980,9020,8970,4852
20241024,092600,3466556310,8980,9000,9050,8980,14980
20241024,092500,3331446920,8990,8900,9030,8900,7821
20241024,092400,3261125950,8950,8870,8950,8870,2363
20241024,092300,3240113500,8870,8890,8900,8870,7030
20241024,092200,3177708970,8900,8910,8930,8890,7127
20241024,092100,3114276740,8930,8970,8980,8900,9350
20241024,092000,3030790420,8970,8990,9000,8970,4056
20241024,091900,2994389240,9000,8990,9000,8980,5396
20241024,091800,2945869140,9000,9000,9010,8970,5615
20241024,091700,2895370240,8990,9020,9020,8980,10179
20241024,091600,2803706800,9000,9030,9040,8990,7852
20241024,091500,2732922130,9020,8980,9070,8940,12783
20241024,091400,2617767930,8940,9010,9010,8920,16604
20241024,091300,2468806770,8980,9000,9040,8980,17737
20241024,091200,2309146290,9040,8920,9060,8900,9126
20241024,091100,2227052050,8930,8900,8930,8880,5498
20241024,091000,2178151740,8890,8940,8950,8890,7864
20241024,090900,2108034740,8920,8960,8990,8880,16696
20241024,090800,1959060710,8990,9000,9030,8950,8793
20241024,090700,1880176610,9000,8940,9020,8930,16821
20241024,090600,1729235150,8950,9010,9050,8930,18282
20241024,090500,1564899880,9050,9040,9090,9000,25485
20241024,090400,1334039130,9040,8990,9120,8910,43358
20241024,090300,942762170,8990,8850,8990,8830,14408
20241024,090200,814391560,8880,8820,8900,8800,9483
20241024,090100,730469870,8830,8910,8980,8800,36788
20241024,090000,402988100,8860,8660,8910,8660,45035