KissMeData/084650/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195700,27503499515,3475,3475,3475,3475,81875
20241024,195600,27503499515,3475,3475,3475,3475,0
20241024,195500,27503499515,3475,3475,3475,3475,0
20241024,195400,27503499515,3475,3475,3475,3475,0
20241024,195300,27503499515,3475,3475,3475,3475,0
20241024,195200,27503499515,3475,3475,3475,3475,0
20241024,195100,27503499515,3475,3475,3475,3475,0
20241024,195000,27503499515,3475,3475,3475,3475,0
20241024,194900,27503499515,3475,3475,3475,3475,0
20241024,194800,27503499515,3475,3475,3475,3475,0
20241024,194700,27503499515,3475,3475,3475,3475,0
20241024,194600,27503499515,3475,3475,3475,3475,0
20241024,194500,27503499515,3475,3475,3475,3475,0
20241024,194400,27503499515,3475,3475,3475,3475,0
20241024,194300,27503499515,3475,3475,3475,3475,0
20241024,194200,27503499515,3475,3475,3475,3475,0
20241024,194100,27503499515,3475,3475,3475,3475,0
20241024,194000,27503499515,3475,3475,3475,3475,0
20241024,193900,27503499515,3475,3475,3475,3475,0
20241024,193800,27503499515,3475,3475,3475,3475,0
20241024,193700,27503499515,3475,3475,3475,3475,0
20241024,193600,27503499515,3475,3475,3475,3475,0
20241024,193500,27503499515,3475,3475,3475,3475,0
20241024,193400,27503499515,3475,3475,3475,3475,0
20241024,193300,27503499515,3475,3475,3475,3475,0
20241024,193200,27503499515,3475,3475,3475,3475,0
20241024,193100,27503499515,3475,3475,3475,3475,0
20241024,193000,27503499515,3475,3475,3475,3475,0
20241024,192900,27503499515,3475,3475,3475,3475,0
20241024,192800,27503499515,3475,3475,3475,3475,0
20241024,192700,27503499515,3475,3475,3475,3475,81875
20241024,192600,27503499515,3475,3475,3475,3475,0
20241024,192500,27503499515,3475,3475,3475,3475,0
20241024,192400,27503499515,3475,3475,3475,3475,0
20241024,192300,27503499515,3475,3475,3475,3475,0
20241024,192200,27503499515,3475,3475,3475,3475,0
20241024,192100,27503499515,3475,3475,3475,3475,0
20241024,192000,27503499515,3475,3475,3475,3475,0
20241024,191900,27503499515,3475,3475,3475,3475,0
20241024,191800,27503499515,3475,3475,3475,3475,0
20241024,191700,27503499515,3475,3475,3475,3475,0
20241024,191600,27503499515,3475,3475,3475,3475,0
20241024,191500,27503499515,3475,3475,3475,3475,0
20241024,191400,27503499515,3475,3475,3475,3475,0
20241024,191300,27503499515,3475,3475,3475,3475,0
20241024,191200,27503499515,3475,3475,3475,3475,0
20241024,191100,27503499515,3475,3475,3475,3475,0
20241024,191000,27503499515,3475,3475,3475,3475,0
20241024,190900,27503499515,3475,3475,3475,3475,0
20241024,190800,27503499515,3475,3475,3475,3475,0
20241024,190700,27503499515,3475,3475,3475,3475,0
20241024,190600,27503499515,3475,3475,3475,3475,0
20241024,190500,27503499515,3475,3475,3475,3475,0
20241024,190400,27503499515,3475,3475,3475,3475,0
20241024,190300,27503499515,3475,3475,3475,3475,0
20241024,190200,27503499515,3475,3475,3475,3475,0
20241024,190100,27503499515,3475,3475,3475,3475,0
20241024,190000,27503499515,3475,3475,3475,3475,0
20241024,185900,27503499515,3475,3475,3475,3475,0
20241024,185800,27503499515,3475,3475,3475,3475,0
20241024,185700,27503499515,3475,3475,3475,3475,81875
20241024,185600,27503499515,3475,3475,3475,3475,0
20241024,185500,27503499515,3475,3475,3475,3475,0
20241024,185400,27503499515,3475,3475,3475,3475,0
20241024,185300,27503499515,3475,3475,3475,3475,0
20241024,185200,27503499515,3475,3475,3475,3475,0
20241024,185100,27503499515,3475,3475,3475,3475,0
20241024,185000,27503499515,3475,3475,3475,3475,0
20241024,184900,27503499515,3475,3475,3475,3475,0
20241024,184800,27503499515,3475,3475,3475,3475,0
20241024,184700,27503499515,3475,3475,3475,3475,0
20241024,184600,27503499515,3475,3475,3475,3475,0
20241024,184500,27503499515,3475,3475,3475,3475,0
20241024,184400,27503499515,3475,3475,3475,3475,0
20241024,184300,27503499515,3475,3475,3475,3475,0
20241024,184200,27503499515,3475,3475,3475,3475,0
20241024,184100,27503499515,3475,3475,3475,3475,0
20241024,184000,27503499515,3475,3475,3475,3475,0
20241024,183900,27503499515,3475,3475,3475,3475,0
20241024,183800,27503499515,3475,3475,3475,3475,0
20241024,183700,27503499515,3475,3475,3475,3475,0
20241024,183600,27503499515,3475,3475,3475,3475,0
20241024,183500,27503499515,3475,3475,3475,3475,0
20241024,183400,27503499515,3475,3475,3475,3475,0
20241024,183300,27503499515,3475,3475,3475,3475,0
20241024,183200,27503499515,3475,3475,3475,3475,0
20241024,183100,27503499515,3475,3475,3475,3475,0
20241024,183000,27503499515,3475,3475,3475,3475,0
20241024,182900,27503499515,3475,3475,3475,3475,0
20241024,182800,27503499515,3475,3475,3475,3475,0
20241024,182700,27503499515,3475,3475,3475,3475,81875
20241024,182600,27503499515,3475,3475,3475,3475,0
20241024,182500,27503499515,3475,3475,3475,3475,0
20241024,182400,27503499515,3475,3475,3475,3475,0
20241024,182300,27503499515,3475,3475,3475,3475,0
20241024,182200,27503499515,3475,3475,3475,3475,0
20241024,182100,27503499515,3475,3475,3475,3475,0
20241024,182000,27503499515,3475,3475,3475,3475,0
20241024,181900,27503499515,3475,3475,3475,3475,0
20241024,181800,27503499515,3475,3475,3475,3475,0
20241024,181700,27503499515,3475,3475,3475,3475,0
20241024,181600,27503499515,3475,3475,3475,3475,0
20241024,181500,27503499515,3475,3475,3475,3475,0
20241024,181400,27503499515,3475,3475,3475,3475,0
20241024,181300,27503499515,3475,3475,3475,3475,0
20241024,181200,27503499515,3475,3475,3475,3475,0
20241024,181100,27503499515,3475,3475,3475,3475,0
20241024,181000,27503499515,3475,3475,3475,3475,0
20241024,180900,27503499515,3475,3475,3475,3475,0
20241024,180800,27503499515,3475,3475,3475,3475,0
20241024,180700,27503499515,3475,3475,3475,3475,0
20241024,180600,27503499515,3475,3475,3475,3475,0
20241024,180500,27503499515,3475,3475,3475,3475,0
20241024,180400,27503499515,3475,3475,3475,3475,0
20241024,180300,27503499515,3475,3475,3475,3475,0
20241024,180200,27503499515,3475,3475,3475,3475,0
20241024,180100,27503499515,3475,3475,3475,3475,0
20241024,180000,27503499515,3475,3475,3475,3475,0
20241024,175900,27503499515,3475,3475,3475,3475,0
20241024,175800,27503499515,3475,3475,3475,3475,0
20241024,175700,27503499515,3475,3475,3475,3475,81875
20241024,175600,27503499515,3475,3475,3475,3475,0
20241024,175500,27503499515,3475,3475,3475,3475,0
20241024,175400,27503499515,3475,3475,3475,3475,0
20241024,175300,27503499515,3475,3475,3475,3475,0
20241024,175200,27503499515,3475,3475,3475,3475,0
20241024,175100,27503499515,3475,3475,3475,3475,0
20241024,175000,27503499515,3475,3475,3475,3475,0
20241024,174900,27503499515,3475,3475,3475,3475,0
20241024,174800,27503499515,3475,3475,3475,3475,0
20241024,174700,27503499515,3475,3475,3475,3475,0
20241024,174600,27503499515,3475,3475,3475,3475,0
20241024,174500,27503499515,3475,3475,3475,3475,0
20241024,174400,27503499515,3475,3475,3475,3475,0
20241024,174300,27503499515,3475,3475,3475,3475,0
20241024,174200,27503499515,3475,3475,3475,3475,0
20241024,174100,27503499515,3475,3475,3475,3475,0
20241024,174000,27503499515,3475,3475,3475,3475,0
20241024,173900,27503499515,3475,3475,3475,3475,0
20241024,173800,27503499515,3475,3475,3475,3475,0
20241024,173700,27503499515,3475,3475,3475,3475,0
20241024,173600,27503499515,3475,3475,3475,3475,0
20241024,173500,27503499515,3475,3475,3475,3475,0
20241024,173400,27503499515,3475,3475,3475,3475,0
20241024,173300,27503499515,3475,3475,3475,3475,0
20241024,173200,27503499515,3475,3475,3475,3475,0
20241024,173100,27503499515,3475,3475,3475,3475,0
20241024,173000,27503499515,3475,3475,3475,3475,0
20241024,172900,27503499515,3475,3475,3475,3475,0
20241024,172800,27503499515,3475,3475,3475,3475,0
20241024,172700,27503499515,3475,3475,3475,3475,81875
20241024,172600,27503499515,3475,3475,3475,3475,0
20241024,172500,27503499515,3475,3475,3475,3475,0
20241024,172400,27503499515,3475,3475,3475,3475,0
20241024,172300,27503499515,3475,3475,3475,3475,0
20241024,172200,27503499515,3475,3475,3475,3475,0
20241024,172100,27503499515,3475,3475,3475,3475,0
20241024,172000,27503499515,3475,3475,3475,3475,0
20241024,171900,27503499515,3475,3475,3475,3475,0
20241024,171800,27503499515,3475,3475,3475,3475,0
20241024,171700,27503499515,3475,3475,3475,3475,0
20241024,171600,27503499515,3475,3475,3475,3475,0
20241024,171500,27503499515,3475,3475,3475,3475,0
20241024,171400,27503499515,3475,3475,3475,3475,0
20241024,171300,27503499515,3475,3475,3475,3475,0
20241024,171200,27503499515,3475,3475,3475,3475,0
20241024,171100,27503499515,3475,3475,3475,3475,0
20241024,171000,27503499515,3475,3475,3475,3475,0
20241024,170900,27503499515,3475,3475,3475,3475,0
20241024,170800,27503499515,3475,3475,3475,3475,0
20241024,170700,27503499515,3475,3475,3475,3475,0
20241024,170600,27503499515,3475,3475,3475,3475,0
20241024,170500,27503499515,3475,3475,3475,3475,0
20241024,170400,27503499515,3475,3475,3475,3475,0
20241024,170300,27503499515,3475,3475,3475,3475,0
20241024,170200,27503499515,3475,3475,3475,3475,0
20241024,170100,27503499515,3475,3475,3475,3475,0
20241024,170000,27503499515,3475,3475,3475,3475,0
20241024,165900,27503499515,3475,3475,3475,3475,0
20241024,165800,27503499515,3475,3475,3475,3475,0
20241024,165700,27503499515,3475,3475,3475,3475,81875
20241024,165600,27503499515,3475,3475,3475,3475,0
20241024,165500,27503499515,3475,3475,3475,3475,0
20241024,165400,27503499515,3475,3475,3475,3475,0
20241024,165300,27503499515,3475,3475,3475,3475,0
20241024,165200,27503499515,3475,3475,3475,3475,0
20241024,165100,27503499515,3475,3475,3475,3475,0
20241024,165000,27503499515,3475,3475,3475,3475,0
20241024,164900,27503499515,3475,3475,3475,3475,0
20241024,164800,27503499515,3475,3475,3475,3475,0
20241024,164700,27503499515,3475,3475,3475,3475,0
20241024,164600,27503499515,3475,3475,3475,3475,0
20241024,164500,27503499515,3475,3475,3475,3475,0
20241024,164400,27503499515,3475,3475,3475,3475,0
20241024,164300,27503499515,3475,3475,3475,3475,0
20241024,164200,27503499515,3475,3475,3475,3475,0
20241024,164100,27503499515,3475,3475,3475,3475,0
20241024,164000,27503499515,3475,3475,3475,3475,0
20241024,163900,27503499515,3475,3475,3475,3475,0
20241024,163800,27503499515,3475,3475,3475,3475,0
20241024,163700,27503499515,3475,3475,3475,3475,0
20241024,163600,27503499515,3475,3475,3475,3475,0
20241024,163500,27503499515,3475,3475,3475,3475,0
20241024,163400,27503499515,3475,3475,3475,3475,0
20241024,163300,27503499515,3475,3475,3475,3475,0
20241024,163200,27503499515,3475,3475,3475,3475,0
20241024,163100,27503499515,3475,3475,3475,3475,0
20241024,163000,27503499515,3475,3475,3475,3475,0
20241024,162900,27503499515,3475,3475,3475,3475,0
20241024,162800,27503499515,3475,3475,3475,3475,0
20241024,162700,27503499515,3475,3475,3475,3475,81875
20241024,162600,27503499515,3475,3475,3475,3475,0
20241024,162500,27503499515,3475,3475,3475,3475,0
20241024,162400,27503499515,3475,3475,3475,3475,0
20241024,162300,27503499515,3475,3475,3475,3475,0
20241024,162200,27503499515,3475,3475,3475,3475,0
20241024,162100,27503499515,3475,3475,3475,3475,0
20241024,162000,27503499515,3475,3475,3475,3475,0
20241024,161900,27503499515,3475,3475,3475,3475,0
20241024,161800,27503499515,3475,3475,3475,3475,0
20241024,161700,27503499515,3475,3475,3475,3475,0
20241024,161600,27503499515,3475,3475,3475,3475,0
20241024,161500,27503499515,3475,3475,3475,3475,0
20241024,161400,27503499515,3475,3475,3475,3475,0
20241024,161300,27503499515,3475,3475,3475,3475,0
20241024,161200,27503499515,3475,3475,3475,3475,0
20241024,161100,27503499515,3475,3475,3475,3475,0
20241024,161000,27503499515,3475,3475,3475,3475,0
20241024,160900,27503499515,3475,3475,3475,3475,0
20241024,160800,27503499515,3475,3475,3475,3475,0
20241024,160700,27503499515,3475,3475,3475,3475,0
20241024,160600,27503499515,3475,3475,3475,3475,0
20241024,160500,27503499515,3475,3475,3475,3475,0
20241024,160400,27503499515,3475,3475,3475,3475,0
20241024,160300,27503499515,3475,3475,3475,3475,0
20241024,160200,27503499515,3475,3475,3475,3475,0
20241024,160100,27503499515,3475,3475,3475,3475,0
20241024,160000,27503499515,3475,3475,3475,3475,0
20241024,155900,27503499515,3475,3475,3475,3475,0
20241024,155800,27503499515,3475,3475,3475,3475,0
20241024,155700,27503499515,3475,3475,3475,3475,81875
20241024,155600,27503499515,3475,3475,3475,3475,0
20241024,155500,27503499515,3475,3475,3475,3475,0
20241024,155400,27503499515,3475,3475,3475,3475,0
20241024,155300,27503499515,3475,3475,3475,3475,0
20241024,155200,27503499515,3475,3475,3475,3475,0
20241024,155100,27503499515,3475,3475,3475,3475,0
20241024,155000,27503499515,3475,3475,3475,3475,0
20241024,154900,27503499515,3475,3475,3475,3475,0
20241024,154800,27503499515,3475,3475,3475,3475,0
20241024,154700,27503499515,3475,3475,3475,3475,0
20241024,154600,27503499515,3475,3475,3475,3475,0
20241024,154500,27503499515,3475,3475,3475,3475,0
20241024,154400,27503499515,3475,3475,3475,3475,0
20241024,154300,27503499515,3475,3475,3475,3475,0
20241024,154200,27503499515,3475,3475,3475,3475,0
20241024,154100,27503499515,3475,3475,3475,3475,0
20241024,154000,27503499515,3475,3475,3475,3475,0
20241024,153900,27503499515,3475,3475,3475,3475,0
20241024,153800,27503499515,3475,3475,3475,3475,0
20241024,153700,27503499515,3475,3475,3475,3475,0
20241024,153600,27503499515,3475,3475,3475,3475,0
20241024,153500,27503499515,3475,3475,3475,3475,0
20241024,153400,27503499515,3475,3475,3475,3475,0
20241024,153300,27503499515,3475,3475,3475,3475,0
20241024,153200,27503499515,3475,3475,3475,3475,0
20241024,153100,27503499515,3475,3475,3475,3475,0
20241024,153000,27503499515,3475,3475,3475,3475,81875
20241024,152900,27218983890,3490,3490,3490,3490,0
20241024,152800,27218983890,3490,3490,3490,3490,0
20241024,152700,27218983890,3490,3490,3490,3490,0
20241024,152600,27218983890,3490,3490,3490,3490,0
20241024,152500,27218983890,3490,3490,3490,3490,0
20241024,152400,27218983890,3490,3490,3490,3490,0
20241024,152300,27218983890,3490,3490,3490,3490,0
20241024,152200,27218983890,3490,3490,3490,3490,0
20241024,152100,27218983890,3490,3490,3490,3490,0
20241024,152000,27218983890,3490,3490,3490,3490,0
20241024,151900,27218983890,3490,3490,3490,3480,19629
20241024,151800,27150611925,3490,3490,3490,3485,5964
20241024,151700,27129817090,3490,3485,3495,3485,9835
20241024,151600,27095515280,3485,3485,3485,3480,14858
20241024,151500,27043769570,3485,3480,3485,3480,4412
20241024,151400,27028405900,3480,3480,3485,3480,7454
20241024,151300,27002463720,3480,3490,3490,3480,10505
20241024,151200,26965876010,3480,3485,3490,3480,10285
20241024,151100,26930066755,3490,3485,3490,3485,5791
20241024,151000,26909879460,3485,3490,3490,3485,5280
20241024,150900,26891476760,3490,3480,3490,3475,12206
20241024,150800,26848999290,3475,3480,3480,3475,7954
20241024,150700,26821352650,3480,3480,3485,3475,17856
20241024,150600,26759235760,3480,3480,3485,3475,7811
20241024,150500,26732066785,3480,3485,3485,3475,17506
20241024,150400,26671142005,3480,3485,3490,3480,11697
20241024,150300,26630405760,3485,3495,3500,3485,34240
20241024,150200,26510960420,3495,3495,3500,3490,8023
20241024,150100,26482923520,3495,3500,3505,3495,4361
20241024,150000,26467668385,3505,3500,3505,3495,5978
20241024,145900,26446748230,3500,3500,3505,3500,1135
20241024,145800,26442775230,3505,3500,3505,3500,7940
20241024,145700,26414977725,3500,3505,3505,3500,8585
20241024,145600,26384915000,3505,3505,3510,3505,2888
20241024,145500,26374792530,3505,3510,3510,3505,5147
20241024,145400,26356751170,3510,3505,3510,3505,2800
20241024,145300,26346935420,3505,3495,3505,3495,8687
20241024,145200,26316516935,3500,3505,3505,3495,6952
20241024,145100,26292180370,3505,3505,3510,3500,7752
20241024,145000,26265014480,3510,3510,3515,3505,11809
20241024,144900,26223590375,3505,3510,3510,3505,5594
20241024,144800,26203956510,3510,3510,3515,3505,7877
20241024,144700,26176308205,3510,3505,3510,3500,20604
20241024,144600,26104038065,3505,3500,3505,3495,14584
20241024,144500,26052994015,3495,3485,3500,3485,29123
20241024,144400,25951262510,3485,3475,3485,3470,21070
20241024,144300,25877966245,3470,3470,3475,3465,22409
20241024,144200,25800259475,3465,3475,3480,3460,31230
20241024,144100,25691975295,3475,3480,3485,3470,15561
20241024,144000,25637876570,3485,3495,3495,3470,52024
20241024,143900,25456750080,3495,3500,3500,3495,17906
20241024,143800,25394140255,3500,3500,3505,3495,16618
20241024,143700,25336015350,3500,3510,3510,3500,15745
20241024,143600,25280902425,3505,3500,3510,3500,14706
20241024,143500,25229391330,3505,3505,3510,3500,31818
20241024,143400,25117977305,3505,3515,3515,3500,16391
20241024,143300,25060515240,3510,3515,3515,3510,5171
20241024,143200,25042361240,3515,3505,3520,3500,29165
20241024,143100,24940087480,3505,3510,3515,3505,21198
20241024,143000,24865686820,3515,3520,3520,3510,19278
20241024,142900,24797920620,3525,3515,3525,3515,11771
20241024,142800,24756504670,3515,3525,3525,3515,7271
20241024,142700,24730919385,3525,3525,3525,3520,6241
20241024,142600,24708930000,3530,3525,3530,3520,3371
20241024,142500,24697048605,3525,3525,3525,3520,3121
20241024,142400,24686050565,3520,3530,3530,3520,17908
20241024,142300,24622939745,3530,3530,3530,3525,3180
20241024,142200,24611726450,3530,3530,3535,3525,7564
20241024,142100,24585037590,3530,3530,3530,3525,2095
20241024,142000,24577642245,3530,3535,3535,3530,1569
20241024,141900,24572101155,3535,3545,3545,3525,6878
20241024,141800,24547785110,3545,3545,3545,3535,5136
20241024,141700,24529602230,3545,3540,3550,3535,6558
20241024,141600,24506398475,3540,3535,3540,3520,6583
20241024,141500,24483160285,3535,3525,3535,3520,13277
20241024,141400,24436374965,3525,3530,3530,3520,3930
20241024,141300,24422516315,3530,3530,3535,3530,2672
20241024,141200,24413083460,3530,3520,3535,3515,14854
20241024,141100,24360721925,3520,3525,3525,3515,15217
20241024,141000,24307157080,3525,3520,3530,3520,3292
20241024,140900,24295552965,3520,3525,3530,3520,9160
20241024,140800,24263295970,3520,3530,3535,3520,36456
20241024,140700,24134863710,3530,3535,3535,3530,2618
20241024,140600,24125620615,3535,3540,3540,3535,3657
20241024,140500,24112690390,3540,3535,3540,3535,3487
20241024,140400,24100355295,3535,3545,3545,3535,3038
20241024,140300,24089599925,3545,3545,3545,3540,5230
20241024,140200,24071078130,3540,3540,3540,3530,2564
20241024,140100,24062008020,3540,3550,3550,3525,35454
20241024,140000,23936808455,3550,3550,3550,3540,2053
20241024,135900,23929540455,3540,3545,3550,3540,2305
20241024,135800,23921361810,3545,3540,3545,3535,6444
20241024,135700,23898567050,3540,3540,3545,3540,8480
20241024,135600,23868547845,3540,3545,3555,3540,5280
20241024,135500,23849836115,3545,3545,3555,3540,7969
20241024,135400,23821554160,3540,3540,3550,3540,3142
20241024,135300,23810428680,3540,3550,3550,3540,3333
20241024,135200,23798617885,3550,3545,3555,3540,12443
20241024,135100,23754499625,3540,3550,3550,3540,3509
20241024,135000,23742063455,3550,3550,3555,3545,1769
20241024,134900,23735784635,3545,3555,3560,3545,564
20241024,134800,23733781805,3555,3540,3560,3540,9117
20241024,134700,23701412950,3540,3550,3550,3535,25632
20241024,134600,23610660945,3550,3555,3555,3545,18064
20241024,134500,23546564220,3555,3555,3555,3550,2536
20241024,134400,23537549185,3555,3555,3555,3550,3300
20241024,134300,23525829845,3555,3560,3560,3550,7369
20241024,134200,23499636515,3560,3560,3560,3555,3495
20241024,134100,23487211605,3560,3560,3560,3555,2142
20241024,134000,23479586345,3560,3560,3560,3560,2852
20241024,133900,23469433225,3560,3555,3565,3555,3439
20241024,133800,23457195800,3555,3555,3555,3550,6321
20241024,133700,23434752400,3555,3555,3555,3555,7451
20241024,133600,23408264095,3555,3565,3565,3555,2840
20241024,133500,23398155845,3560,3570,3570,3560,5023
20241024,133400,23380245270,3570,3565,3575,3565,253
20241024,133300,23379341705,3565,3580,3580,3565,1131
20241024,133200,23375306125,3580,3550,3580,3550,37293
20241024,133100,23242310385,3550,3560,3560,3550,4179
20241024,133000,23227453795,3560,3560,3560,3555,2063
20241024,132900,23220115780,3560,3560,3565,3555,2363
20241024,132800,23211704270,3560,3565,3565,3560,24
20241024,132700,23211618820,3565,3565,3565,3560,5923
20241024,132600,23190527710,3565,3565,3565,3565,2557
20241024,132500,23181412005,3565,3560,3565,3555,11206
20241024,132400,23141571805,3560,3560,3565,3555,9355
20241024,132300,23108279155,3560,3555,3560,3555,991
20241024,132200,23104752760,3555,3560,3560,3555,3483
20241024,132100,23092370655,3560,3555,3560,3555,3051
20241024,132000,23081509345,3555,3550,3565,3550,9589
20241024,131900,23047421175,3560,3555,3560,3550,1631
20241024,131800,23041630205,3550,3555,3565,3550,13030
20241024,131700,22995336905,3555,3560,3565,3555,1071
20241024,131600,22991527475,3555,3565,3570,3555,14721
20241024,131500,22939121865,3570,3565,3570,3565,2835
20241024,131400,22929005915,3565,3565,3570,3565,539
20241024,131300,22927083055,3565,3565,3570,3565,5337
20241024,131200,22908052880,3570,3570,3570,3565,5349
20241024,131100,22888957450,3570,3575,3575,3570,2787
20241024,131000,22879005680,3575,3575,3580,3575,6970
20241024,130900,22854078875,3580,3575,3580,3575,1119
20241024,130800,22850077870,3575,3575,3580,3575,643
20241024,130700,22847777160,3575,3570,3575,3570,2039
20241024,130600,22840491835,3570,3570,3580,3565,5020
20241024,130500,22822568475,3570,3580,3580,3570,1841
20241024,130400,22815987425,3575,3585,3585,3575,4768
20241024,130300,22798914830,3585,3575,3585,3575,6793
20241024,130200,22774593160,3575,3570,3580,3570,7592
20241024,130100,22747444160,3570,3570,3575,3565,2148
20241024,130000,22739775985,3570,3570,3570,3565,6861
20241024,125900,22715284170,3570,3575,3575,3570,1478
20241024,125800,22710003610,3575,3570,3575,3570,5730
20241024,125700,22689536425,3570,3575,3575,3560,9971
20241024,125600,22653936775,3575,3585,3585,3575,9473
20241024,125500,22620031510,3580,3585,3585,3575,21461
20241024,125400,22543149795,3585,3575,3590,3575,15195
20241024,125300,22488726440,3575,3565,3580,3565,18110
20241024,125200,22424001640,3565,3550,3570,3550,4214
20241024,125100,22408982175,3550,3550,3555,3545,8744
20241024,125000,22377933260,3550,3545,3555,3545,6203
20241024,124900,22355927020,3545,3555,3560,3545,16636
20241024,124800,22296845860,3555,3560,3560,3555,3772
20241024,124700,22283433165,3560,3555,3560,3555,8314
20241024,124600,22253868400,3560,3565,3570,3555,13374
20241024,124500,22206228285,3565,3565,3570,3565,1024
20241024,124400,22202574340,3565,3565,3570,3565,3432
20241024,124300,22190329175,3570,3570,3570,3565,2548
20241024,124200,22181232825,3570,3565,3570,3565,2788
20241024,124100,22171293245,3570,3570,3570,3565,3455
20241024,124000,22158969585,3565,3565,3565,3565,1260
20241024,123900,22154477685,3565,3570,3575,3565,3170
20241024,123800,22143160210,3570,3570,3570,3565,4055
20241024,123700,22128686725,3575,3570,3575,3565,2889
20241024,123600,22118367805,3570,3565,3570,3565,6519
20241024,123500,22095115725,3560,3560,3565,3555,5531
20241024,123400,22075425260,3560,3560,3565,3560,4381
20241024,123300,22059828555,3565,3560,3565,3560,5021
20241024,123200,22041953555,3560,3560,3575,3555,15978
20241024,123100,21985035750,3560,3565,3570,3560,1918
20241024,123000,21978203945,3565,3565,3570,3560,5391
20241024,122900,21958988025,3560,3565,3565,3560,8682
20241024,122800,21928050675,3565,3570,3570,3565,4838
20241024,122700,21910799760,3570,3565,3575,3565,2758
20241024,122600,21900954950,3570,3575,3575,3570,5363
20241024,122500,21881801610,3575,3580,3580,3575,2704
20241024,122400,21872131830,3580,3570,3580,3570,463
20241024,122300,21870474880,3570,3570,3580,3570,5419
20241024,122200,21851115340,3570,3575,3580,3570,2535
20241024,122100,21842061915,3575,3570,3575,3570,6549
20241024,122000,21818670315,3570,3570,3580,3570,6691
20241024,121900,21794729885,3570,3575,3580,3570,11762
20241024,121800,21752709770,3575,3570,3585,3570,6121
20241024,121700,21730829400,3570,3580,3590,3570,26900
20241024,121600,21634561225,3580,3590,3595,3580,12042
20241024,121500,21591373955,3595,3585,3595,3580,16683
20241024,121400,21531511375,3585,3575,3590,3565,25517
20241024,121300,21440142595,3570,3595,3595,3565,45667
20241024,121200,21276510340,3595,3575,3600,3565,53697
20241024,121100,21083791465,3565,3560,3575,3560,8984
20241024,121000,21051755085,3555,3555,3560,3545,23026
20241024,120900,20969955900,3560,3570,3570,3555,15970
20241024,120800,20913051225,3570,3565,3570,3560,9623
20241024,120700,20878729520,3565,3570,3570,3565,3439
20241024,120600,20866469085,3565,3575,3575,3565,12498
20241024,120500,20821857615,3575,3580,3585,3575,9342
20241024,120400,20788436335,3580,3585,3590,3580,9152
20241024,120300,20755633525,3585,3585,3585,3580,7910
20241024,120200,20727276295,3580,3595,3595,3580,7418
20241024,120100,20700671530,3595,3590,3605,3590,45381
20241024,120000,20537334855,3590,3580,3595,3575,21998
20241024,115900,20458465555,3580,3575,3580,3575,2791
20241024,115800,20448485450,3580,3575,3580,3570,10115
20241024,115700,20412336990,3570,3565,3570,3560,7181
20241024,115600,20386732100,3565,3560,3565,3560,2371
20241024,115500,20378282760,3560,3555,3565,3555,9738
20241024,115400,20343614405,3555,3555,3555,3540,51387
20241024,115300,20161267035,3560,3555,3565,3550,11050
20241024,115200,20121963455,3550,3560,3560,3545,39403
20241024,115100,19981976265,3560,3560,3570,3555,26015
20241024,115000,19889380105,3560,3570,3575,3560,37123
20241024,114900,19757071000,3575,3570,3580,3570,9558
20241024,114800,19722901060,3575,3575,3580,3575,4623
20241024,114700,19706366820,3575,3570,3575,3570,5405
20241024,114600,19687048630,3570,3560,3575,3560,12295
20241024,114500,19643183910,3565,3570,3570,3560,44490
20241024,114400,19484651175,3570,3580,3580,3570,11270
20241024,114300,19444366040,3580,3580,3580,3570,8750
20241024,114200,19413069745,3580,3560,3580,3560,10983
20241024,114100,19373872460,3565,3565,3575,3560,23385
20241024,114000,19290502465,3565,3575,3575,3560,22489
20241024,113900,19210284685,3580,3580,3590,3570,23622
20241024,113800,19125812550,3580,3585,3585,3570,43011
20241024,113700,18971893265,3585,3590,3595,3585,10355
20241024,113600,18934743760,3590,3590,3595,3590,10599
20241024,113500,18896685880,3590,3600,3600,3585,15335
20241024,113400,18841576765,3595,3590,3595,3580,39520
20241024,113300,18699785525,3595,3610,3610,3590,36227
20241024,113200,18569418850,3610,3610,3620,3605,16093
20241024,113100,18511354470,3620,3600,3625,3600,30376
20241024,113000,18401553325,3600,3635,3635,3600,66427
20241024,112900,18161087630,3635,3620,3635,3620,83173
20241024,112800,17859274060,3625,3605,3630,3600,89828
20241024,112700,17534349515,3605,3590,3605,3585,42536
20241024,112600,17381363845,3585,3595,3595,3585,16080
20241024,112500,17323644460,3590,3590,3595,3590,10715
20241024,112400,17285154690,3595,3590,3595,3580,34991
20241024,112300,17159635825,3595,3600,3605,3590,16552
20241024,112200,17100048055,3600,3600,3600,3580,34178
20241024,112100,16977432835,3600,3595,3605,3595,56051
20241024,112000,16775713730,3595,3595,3605,3595,36126
20241024,111900,16645663895,3595,3595,3600,3580,57350
20241024,111800,16439878935,3590,3605,3610,3590,127954
20241024,111700,15978732925,3610,3595,3610,3590,105191
20241024,111600,15600032135,3595,3595,3600,3580,112007
20241024,111500,15197679545,3595,3580,3595,3575,40301
20241024,111400,15053147215,3580,3585,3600,3570,150968
20241024,111300,14511515375,3580,3585,3595,3575,124660
20241024,111200,14064518550,3585,3570,3595,3565,129288
20241024,111100,13601107965,3570,3565,3570,3555,17365
20241024,111000,13539254065,3560,3575,3575,3555,105592
20241024,110900,13162561645,3575,3580,3585,3555,123267
20241024,110800,12722083445,3580,3550,3595,3535,230848
20241024,110700,11897353560,3550,3565,3565,3545,79533
20241024,110600,11614526615,3565,3500,3565,3495,160583
20241024,110500,11046537100,3500,3480,3500,3480,21446
20241024,110400,10971656480,3480,3475,3480,3470,1719
20241024,110300,10965683290,3475,3475,3485,3465,10561
20241024,110200,10929054335,3475,3480,3480,3470,5150
20241024,110100,10911141085,3480,3480,3485,3470,11879
20241024,110000,10869799865,3480,3485,3485,3465,8520
20241024,105900,10840168960,3485,3475,3495,3470,15067
20241024,105800,10787671740,3470,3465,3470,3460,4856
20241024,105700,10770856750,3460,3480,3480,3455,16007
20241024,105600,10715427480,3470,3470,3480,3465,13594
20241024,105500,10668266830,3465,3490,3500,3460,34577
20241024,105400,10548196835,3490,3495,3505,3475,27328
20241024,105300,10452742110,3485,3510,3530,3485,77525
20241024,105200,10180215165,3505,3490,3520,3490,107736
20241024,105100,9802395105,3490,3480,3540,3450,150843
20241024,105000,9273861910,3495,3440,3570,3435,180771
20241024,104900,8636436330,3440,3445,3445,3435,1742
20241024,104800,8630436610,3445,3445,3445,3435,2345
20241024,104700,8622361875,3430,3435,3440,3430,9009
20241024,104600,8591437125,3435,3445,3470,3435,10873
20241024,104500,8553938445,3450,3425,3450,3425,19107
20241024,104400,8488424175,3425,3440,3440,3425,18400
20241024,104300,8425290460,3440,3435,3445,3435,2818
20241024,104200,8415598625,3435,3435,3445,3435,10552
20241024,104100,8379318125,3435,3440,3440,3435,4314
20241024,104000,8364490965,3440,3450,3450,3440,6439
20241024,103900,8342326410,3450,3460,3460,3445,6427
20241024,103800,8320150655,3455,3465,3465,3455,15314
20241024,103700,8267206230,3460,3465,3470,3460,1128
20241024,103600,8263301135,3465,3470,3470,3460,6512
20241024,103500,8240717770,3475,3470,3480,3470,5458
20241024,103400,8221761250,3470,3470,3480,3465,6935
20241024,103300,8197691700,3470,3445,3475,3440,7135
20241024,103200,8173005270,3445,3430,3450,3425,3308
20241024,103100,8161634745,3425,3440,3445,3425,17973
20241024,103000,8099970425,3440,3430,3440,3425,11091
20241024,102900,8061936535,3430,3435,3445,3430,22763
20241024,102800,7983783330,3440,3440,3445,3435,8794
20241024,102700,7953533625,3440,3435,3445,3430,2726
20241024,102600,7944171795,3435,3430,3445,3430,8359
20241024,102500,7915482740,3430,3440,3445,3430,10608
20241024,102400,7879039805,3440,3445,3445,3440,8207
20241024,102300,7850805240,3445,3460,3460,3445,9391
20241024,102200,7818439190,3460,3455,3460,3450,4342
20241024,102100,7803450650,3455,3460,3460,3450,5238
20241024,102000,7785343760,3460,3445,3460,3445,2000
20241024,101900,7778446495,3445,3450,3460,3445,36148
20241024,101800,7653778085,3450,3465,3465,3450,12936
20241024,101700,7609086105,3460,3460,3465,3460,6701
20241024,101600,7585898160,3460,3465,3465,3460,2015
20241024,101500,7578923420,3460,3460,3470,3460,3580
20241024,101400,7566521205,3460,3455,3465,3450,40157
20241024,101300,7427796365,3460,3465,3465,3455,13684
20241024,101200,7380454470,3460,3465,3470,3460,9597
20241024,101100,7347221540,3470,3480,3480,3465,15002
20241024,101000,7295135380,3480,3480,3480,3475,5759
20241024,100900,7275105465,3485,3490,3490,3480,8117
20241024,100800,7246829425,3485,3485,3490,3480,1012
20241024,100700,7243302750,3485,3485,3490,3480,2686
20241024,100600,7233943630,3485,3485,3490,3480,6436
20241024,100500,7211526370,3485,3485,3490,3485,8249
20241024,100400,7182773605,3485,3480,3485,3480,2314
20241024,100300,7174713995,3485,3480,3485,3480,3288
20241024,100200,7163268700,3475,3475,3480,3470,6193
20241024,100100,7141761635,3475,3470,3480,3470,9104
20241024,100000,7110151720,3470,3470,3475,3470,4554
20241024,095900,7094349085,3470,3480,3485,3470,7723
20241024,095800,7067478945,3475,3470,3480,3470,7013
20241024,095700,7043142510,3470,3480,3480,3470,4579
20241024,095600,7027230075,3475,3470,3475,3465,12949
20241024,095500,6982312045,3470,3470,3475,3470,9603
20241024,095400,6948986040,3470,3480,3480,3470,12401
20241024,095300,6905925460,3475,3475,3485,3470,13999
20241024,095200,6857221775,3470,3465,3475,3460,18336
20241024,095100,6793662005,3465,3495,3500,3465,74135
20241024,095000,6535508665,3500,3500,3505,3495,17161
20241024,094900,6475459295,3500,3505,3505,3500,5003
20241024,094800,6457938740,3505,3510,3510,3505,6753
20241024,094700,6434252200,3515,3520,3525,3510,10028
20241024,094600,6398990105,3515,3520,3520,3510,4731
20241024,094500,6382344615,3520,3505,3520,3500,17951
20241024,094400,6319356920,3505,3510,3510,3500,15944
20241024,094300,6263460265,3505,3500,3510,3500,14517
20241024,094200,6212604115,3505,3505,3510,3495,29401
20241024,094100,6109616555,3505,3510,3525,3505,35377
20241024,094000,5985331560,3510,3530,3535,3510,62829
20241024,093900,5764156645,3530,3535,3545,3530,10210
20241024,093800,5728020060,3535,3530,3535,3530,14519
20241024,093700,5676754770,3530,3540,3540,3530,13811
20241024,093600,5627927225,3545,3545,3545,3535,9128
20241024,093500,5595594835,3545,3530,3550,3530,14582
20241024,093400,5543940680,3540,3535,3540,3530,25116
20241024,093300,5455187370,3530,3550,3555,3530,22712
20241024,093200,5374761105,3545,3545,3560,3540,25608
20241024,093100,5283827715,3550,3540,3550,3525,29740
20241024,093000,5178556395,3525,3540,3550,3525,39248
20241024,092900,5039855680,3535,3565,3565,3530,33835
20241024,092800,4919884710,3565,3565,3570,3555,40478
20241024,092700,4775601905,3565,3540,3570,3535,49065
20241024,092600,4601109475,3535,3560,3560,3535,39528
20241024,092500,4460812230,3565,3550,3575,3545,123757
20241024,092400,4020415060,3545,3525,3550,3520,66601
20241024,092300,3784606855,3525,3545,3545,3520,37360
20241024,092200,3652723855,3540,3530,3560,3525,93217
20241024,092100,3322191685,3530,3540,3555,3520,106494
20241024,092000,2945455065,3545,3520,3545,3515,109201
20241024,091900,2559730170,3515,3495,3520,3480,72965
20241024,091800,2304453910,3495,3500,3505,3490,25785
20241024,091700,2214338935,3500,3485,3500,3470,33176
20241024,091600,2098491595,3485,3490,3500,3475,78117
20241024,091500,1825623905,3490,3475,3495,3460,39410
20241024,091400,1688543290,3475,3425,3480,3425,60885
20241024,091300,1477937415,3435,3420,3435,3415,16297
20241024,091200,1422250020,3420,3415,3420,3415,9476
20241024,091100,1389879920,3420,3415,3425,3415,8982
20241024,091000,1359161465,3415,3410,3420,3405,18304
20241024,090900,1296713095,3410,3435,3440,3410,26938
20241024,090800,1204595510,3440,3430,3445,3425,8922
20241024,090700,1173970235,3425,3415,3445,3410,25432
20241024,090600,1087144495,3410,3445,3450,3410,47062
20241024,090500,925803640,3455,3440,3455,3430,9220
20241024,090400,894058520,3435,3445,3450,3425,39660
20241024,090300,757799605,3450,3465,3465,3440,21798
20241024,090200,682513355,3470,3430,3470,3430,55415
20241024,090100,490980960,3440,3420,3450,3420,26377
20241024,090000,400337310,3410,3415,3445,3410,113451