KissMeData/010690/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185500,6350527020,9050,9050,9050,9050,4452
20241024,185400,6350527020,9050,9050,9050,9050,0
20241024,185300,6350527020,9050,9050,9050,9050,0
20241024,185200,6350527020,9050,9050,9050,9050,0
20241024,185100,6350527020,9050,9050,9050,9050,0
20241024,185000,6350527020,9050,9050,9050,9050,0
20241024,184900,6350527020,9050,9050,9050,9050,0
20241024,184800,6350527020,9050,9050,9050,9050,0
20241024,184700,6350527020,9050,9050,9050,9050,0
20241024,184600,6350527020,9050,9050,9050,9050,0
20241024,184500,6350527020,9050,9050,9050,9050,0
20241024,184400,6350527020,9050,9050,9050,9050,0
20241024,184300,6350527020,9050,9050,9050,9050,0
20241024,184200,6350527020,9050,9050,9050,9050,0
20241024,184100,6350527020,9050,9050,9050,9050,0
20241024,184000,6350527020,9050,9050,9050,9050,0
20241024,183900,6350527020,9050,9050,9050,9050,0
20241024,183800,6350527020,9050,9050,9050,9050,0
20241024,183700,6350527020,9050,9050,9050,9050,0
20241024,183600,6350527020,9050,9050,9050,9050,0
20241024,183500,6350527020,9050,9050,9050,9050,0
20241024,183400,6350527020,9050,9050,9050,9050,0
20241024,183300,6350527020,9050,9050,9050,9050,0
20241024,183200,6350527020,9050,9050,9050,9050,0
20241024,183100,6350527020,9050,9050,9050,9050,0
20241024,183000,6350527020,9050,9050,9050,9050,0
20241024,182900,6350527020,9050,9050,9050,9050,0
20241024,182800,6350527020,9050,9050,9050,9050,0
20241024,182700,6350527020,9050,9050,9050,9050,0
20241024,182600,6350527020,9050,9050,9050,9050,0
20241024,182500,6350527020,9050,9050,9050,9050,4452
20241024,182400,6350527020,9050,9050,9050,9050,0
20241024,182300,6350527020,9050,9050,9050,9050,0
20241024,182200,6350527020,9050,9050,9050,9050,0
20241024,182100,6350527020,9050,9050,9050,9050,0
20241024,182000,6350527020,9050,9050,9050,9050,0
20241024,181900,6350527020,9050,9050,9050,9050,0
20241024,181800,6350527020,9050,9050,9050,9050,0
20241024,181700,6350527020,9050,9050,9050,9050,0
20241024,181600,6350527020,9050,9050,9050,9050,0
20241024,181500,6350527020,9050,9050,9050,9050,0
20241024,181400,6350527020,9050,9050,9050,9050,0
20241024,181300,6350527020,9050,9050,9050,9050,0
20241024,181200,6350527020,9050,9050,9050,9050,0
20241024,181100,6350527020,9050,9050,9050,9050,0
20241024,181000,6350527020,9050,9050,9050,9050,0
20241024,180900,6350527020,9050,9050,9050,9050,0
20241024,180800,6350527020,9050,9050,9050,9050,0
20241024,180700,6350527020,9050,9050,9050,9050,0
20241024,180600,6350527020,9050,9050,9050,9050,0
20241024,180500,6350527020,9050,9050,9050,9050,0
20241024,180400,6350527020,9050,9050,9050,9050,0
20241024,180300,6350527020,9050,9050,9050,9050,0
20241024,180200,6350527020,9050,9050,9050,9050,0
20241024,180100,6350527020,9050,9050,9050,9050,0
20241024,180000,6350527020,9050,9050,9050,9050,0
20241024,175900,6350527020,9050,9050,9050,9050,0
20241024,175800,6350527020,9050,9050,9050,9050,0
20241024,175700,6350527020,9050,9050,9050,9050,0
20241024,175600,6350527020,9050,9050,9050,9050,0
20241024,175500,6350527020,9050,9050,9050,9050,4452
20241024,175400,6350527020,9050,9050,9050,9050,0
20241024,175300,6350527020,9050,9050,9050,9050,0
20241024,175200,6350527020,9050,9050,9050,9050,0
20241024,175100,6350527020,9050,9050,9050,9050,0
20241024,175000,6350527020,9050,9050,9050,9050,0
20241024,174900,6350527020,9050,9050,9050,9050,0
20241024,174800,6350527020,9050,9050,9050,9050,0
20241024,174700,6350527020,9050,9050,9050,9050,0
20241024,174600,6350527020,9050,9050,9050,9050,0
20241024,174500,6350527020,9050,9050,9050,9050,0
20241024,174400,6350527020,9050,9050,9050,9050,0
20241024,174300,6350527020,9050,9050,9050,9050,0
20241024,174200,6350527020,9050,9050,9050,9050,0
20241024,174100,6350527020,9050,9050,9050,9050,0
20241024,174000,6350527020,9050,9050,9050,9050,0
20241024,173900,6350527020,9050,9050,9050,9050,0
20241024,173800,6350527020,9050,9050,9050,9050,0
20241024,173700,6350527020,9050,9050,9050,9050,0
20241024,173600,6350527020,9050,9050,9050,9050,0
20241024,173500,6350527020,9050,9050,9050,9050,0
20241024,173400,6350527020,9050,9050,9050,9050,0
20241024,173300,6350527020,9050,9050,9050,9050,0
20241024,173200,6350527020,9050,9050,9050,9050,0
20241024,173100,6350527020,9050,9050,9050,9050,0
20241024,173000,6350527020,9050,9050,9050,9050,0
20241024,172900,6350527020,9050,9050,9050,9050,0
20241024,172800,6350527020,9050,9050,9050,9050,0
20241024,172700,6350527020,9050,9050,9050,9050,0
20241024,172600,6350527020,9050,9050,9050,9050,0
20241024,172500,6350527020,9050,9050,9050,9050,4452
20241024,172400,6350527020,9050,9050,9050,9050,0
20241024,172300,6350527020,9050,9050,9050,9050,0
20241024,172200,6350527020,9050,9050,9050,9050,0
20241024,172100,6350527020,9050,9050,9050,9050,0
20241024,172000,6350527020,9050,9050,9050,9050,0
20241024,171900,6350527020,9050,9050,9050,9050,0
20241024,171800,6350527020,9050,9050,9050,9050,0
20241024,171700,6350527020,9050,9050,9050,9050,0
20241024,171600,6350527020,9050,9050,9050,9050,0
20241024,171500,6350527020,9050,9050,9050,9050,0
20241024,171400,6350527020,9050,9050,9050,9050,0
20241024,171300,6350527020,9050,9050,9050,9050,0
20241024,171200,6350527020,9050,9050,9050,9050,0
20241024,171100,6350527020,9050,9050,9050,9050,0
20241024,171000,6350527020,9050,9050,9050,9050,0
20241024,170900,6350527020,9050,9050,9050,9050,0
20241024,170800,6350527020,9050,9050,9050,9050,0
20241024,170700,6350527020,9050,9050,9050,9050,0
20241024,170600,6350527020,9050,9050,9050,9050,0
20241024,170500,6350527020,9050,9050,9050,9050,0
20241024,170400,6350527020,9050,9050,9050,9050,0
20241024,170300,6350527020,9050,9050,9050,9050,0
20241024,170200,6350527020,9050,9050,9050,9050,0
20241024,170100,6350527020,9050,9050,9050,9050,0
20241024,170000,6350527020,9050,9050,9050,9050,0
20241024,165900,6350527020,9050,9050,9050,9050,0
20241024,165800,6350527020,9050,9050,9050,9050,0
20241024,165700,6350527020,9050,9050,9050,9050,0
20241024,165600,6350527020,9050,9050,9050,9050,0
20241024,165500,6350527020,9050,9050,9050,9050,4452
20241024,165400,6350527020,9050,9050,9050,9050,0
20241024,165300,6350527020,9050,9050,9050,9050,0
20241024,165200,6350527020,9050,9050,9050,9050,0
20241024,165100,6350527020,9050,9050,9050,9050,0
20241024,165000,6350527020,9050,9050,9050,9050,0
20241024,164900,6350527020,9050,9050,9050,9050,0
20241024,164800,6350527020,9050,9050,9050,9050,0
20241024,164700,6350527020,9050,9050,9050,9050,0
20241024,164600,6350527020,9050,9050,9050,9050,0
20241024,164500,6350527020,9050,9050,9050,9050,0
20241024,164400,6350527020,9050,9050,9050,9050,0
20241024,164300,6350527020,9050,9050,9050,9050,0
20241024,164200,6350527020,9050,9050,9050,9050,0
20241024,164100,6350527020,9050,9050,9050,9050,0
20241024,164000,6350527020,9050,9050,9050,9050,0
20241024,163900,6350527020,9050,9050,9050,9050,0
20241024,163800,6350527020,9050,9050,9050,9050,0
20241024,163700,6350527020,9050,9050,9050,9050,0
20241024,163600,6350527020,9050,9050,9050,9050,0
20241024,163500,6350527020,9050,9050,9050,9050,0
20241024,163400,6350527020,9050,9050,9050,9050,0
20241024,163300,6350527020,9050,9050,9050,9050,0
20241024,163200,6350527020,9050,9050,9050,9050,0
20241024,163100,6350527020,9050,9050,9050,9050,0
20241024,163000,6350527020,9050,9050,9050,9050,0
20241024,162900,6350527020,9050,9050,9050,9050,0
20241024,162800,6350527020,9050,9050,9050,9050,0
20241024,162700,6350527020,9050,9050,9050,9050,0
20241024,162600,6350527020,9050,9050,9050,9050,0
20241024,162500,6350527020,9050,9050,9050,9050,4452
20241024,162400,6350527020,9050,9050,9050,9050,0
20241024,162300,6350527020,9050,9050,9050,9050,0
20241024,162200,6350527020,9050,9050,9050,9050,0
20241024,162100,6350527020,9050,9050,9050,9050,0
20241024,162000,6350527020,9050,9050,9050,9050,0
20241024,161900,6350527020,9050,9050,9050,9050,0
20241024,161800,6350527020,9050,9050,9050,9050,0
20241024,161700,6350527020,9050,9050,9050,9050,0
20241024,161600,6350527020,9050,9050,9050,9050,0
20241024,161500,6350527020,9050,9050,9050,9050,0
20241024,161400,6350527020,9050,9050,9050,9050,0
20241024,161300,6350527020,9050,9050,9050,9050,0
20241024,161200,6350527020,9050,9050,9050,9050,0
20241024,161100,6350527020,9050,9050,9050,9050,0
20241024,161000,6350527020,9050,9050,9050,9050,0
20241024,160900,6350527020,9050,9050,9050,9050,0
20241024,160800,6350527020,9050,9050,9050,9050,0
20241024,160700,6350527020,9050,9050,9050,9050,0
20241024,160600,6350527020,9050,9050,9050,9050,0
20241024,160500,6350527020,9050,9050,9050,9050,0
20241024,160400,6350527020,9050,9050,9050,9050,0
20241024,160300,6350527020,9050,9050,9050,9050,0
20241024,160200,6350527020,9050,9050,9050,9050,0
20241024,160100,6350527020,9050,9050,9050,9050,0
20241024,160000,6350527020,9050,9050,9050,9050,0
20241024,155900,6350527020,9050,9050,9050,9050,0
20241024,155800,6350527020,9050,9050,9050,9050,0
20241024,155700,6350527020,9050,9050,9050,9050,0
20241024,155600,6350527020,9050,9050,9050,9050,0
20241024,155500,6350527020,9050,9050,9050,9050,4452
20241024,155400,6350527020,9050,9050,9050,9050,0
20241024,155300,6350527020,9050,9050,9050,9050,0
20241024,155200,6350527020,9050,9050,9050,9050,0
20241024,155100,6350527020,9050,9050,9050,9050,0
20241024,155000,6350527020,9050,9050,9050,9050,0
20241024,154900,6350527020,9050,9050,9050,9050,0
20241024,154800,6350527020,9050,9050,9050,9050,0
20241024,154700,6350527020,9050,9050,9050,9050,0
20241024,154600,6350527020,9050,9050,9050,9050,0
20241024,154500,6350527020,9050,9050,9050,9050,0
20241024,154400,6350527020,9050,9050,9050,9050,0
20241024,154300,6350527020,9050,9050,9050,9050,0
20241024,154200,6350527020,9050,9050,9050,9050,0
20241024,154100,6350527020,9050,9050,9050,9050,0
20241024,154000,6350527020,9050,9050,9050,9050,0
20241024,153900,6350527020,9050,9050,9050,9050,0
20241024,153800,6350527020,9050,9050,9050,9050,0
20241024,153700,6350527020,9050,9050,9050,9050,0
20241024,153600,6350527020,9050,9050,9050,9050,0
20241024,153500,6350527020,9050,9050,9050,9050,0
20241024,153400,6350527020,9050,9050,9050,9050,0
20241024,153300,6350527020,9050,9050,9050,9050,0
20241024,153200,6350527020,9050,9050,9050,9050,0
20241024,153100,6350527020,9050,9050,9050,9050,0
20241024,153000,6350527020,9050,9050,9050,9050,4452
20241024,152900,6310236420,9050,9050,9050,9050,0
20241024,152800,6310236420,9050,9050,9050,9050,0
20241024,152700,6310236420,9050,9050,9050,9050,0
20241024,152600,6310236420,9050,9050,9050,9050,0
20241024,152500,6310236420,9050,9050,9050,9050,0
20241024,152400,6310236420,9050,9050,9050,9050,0
20241024,152300,6310236420,9050,9050,9050,9050,0
20241024,152200,6310236420,9050,9050,9050,9050,0
20241024,152100,6310236420,9050,9050,9050,9050,0
20241024,152000,6310236420,9050,9050,9050,9050,0
20241024,151900,6310236420,9050,9060,9060,9040,2489
20241024,151800,6287722170,9060,9060,9060,9050,810
20241024,151700,6280390710,9050,9040,9050,9040,1463
20241024,151600,6267159800,9040,9040,9050,9020,2083
20241024,151500,6248339420,9040,9050,9050,9030,2370
20241024,151400,6226912810,9050,9050,9060,9040,1579
20241024,151300,6212618050,9050,9040,9050,9030,599
20241024,151200,6207203210,9030,9010,9050,9000,5318
20241024,151100,6159192180,9010,9010,9020,9000,1780
20241024,151000,6143151130,8990,9000,9010,8990,5707
20241024,150900,6091805560,9000,8970,9010,8970,5291
20241024,150800,6044224140,8970,9000,9020,8970,10616
20241024,150700,5948700360,9000,9010,9020,9000,4529
20241024,150600,5907896130,9020,9020,9030,9010,7320
20241024,150500,5841918050,9020,9020,9030,9010,2358
20241024,150400,5820648080,9020,9030,9030,9010,3420
20241024,150300,5789798420,9030,9020,9040,9020,1326
20241024,150200,5777831920,9020,9030,9030,9010,6070
20241024,150100,5723100670,9020,9040,9050,9020,4207
20241024,150000,5685086170,9050,9050,9050,9040,5797
20241024,145900,5632652780,9050,9050,9060,9050,3032
20241024,145800,5605212290,9050,9050,9060,9050,2840
20241024,145700,5579507920,9050,9060,9060,9050,773
20241024,145600,5572511970,9050,9050,9060,9050,1251
20241024,145500,5561189450,9060,9060,9070,9050,2727
20241024,145400,5536483300,9060,9070,9080,9060,3526
20241024,145300,5504504860,9070,9060,9080,9060,1916
20241024,145200,5487132390,9060,9060,9080,9060,1988
20241024,145100,5469109780,9060,9060,9070,9050,2028
20241024,145000,5450734930,9060,9060,9070,9050,2385
20241024,144900,5429120820,9050,9060,9070,9050,2286
20241024,144800,5408427070,9060,9060,9060,9050,1617
20241024,144700,5393780830,9050,9070,9070,9050,1349
20241024,144600,5381565330,9070,9060,9070,9050,2623
20241024,144500,5357795940,9060,9070,9070,9060,2097
20241024,144400,5338788000,9070,9060,9080,9060,2840
20241024,144300,5313043940,9060,9060,9070,9060,3228
20241024,144200,5283780290,9070,9080,9080,9060,2833
20241024,144100,5258078700,9080,9060,9080,9060,2221
20241024,144000,5237947680,9060,9050,9070,9010,8458
20241024,143900,5161476430,9050,9050,9050,9030,4893
20241024,143800,5117259080,9050,9040,9050,9030,4501
20241024,143700,5076592280,9030,9070,9070,9030,11275
20241024,143600,4974562090,9070,9070,9080,9060,3804
20241024,143500,4940063900,9070,9070,9090,9060,5786
20241024,143400,4887596140,9070,9080,9100,9070,3716
20241024,143300,4853864090,9080,9090,9100,9070,6815
20241024,143200,4792004740,9100,9090,9100,9090,5126
20241024,143100,4745369410,9090,9080,9090,9070,2033
20241024,143000,4726907000,9070,9080,9090,9070,2420
20241024,142900,4704956960,9070,9080,9090,9070,5800
20241024,142800,4652333010,9080,9140,9140,9080,5964
20241024,142700,4598058780,9140,9110,9150,9110,2754
20241024,142600,4572922560,9110,9090,9120,9090,2554
20241024,142500,4549677580,9110,9050,9120,9050,5910
20241024,142400,4496011430,9050,9090,9100,9040,8453
20241024,142300,4419414590,9080,9150,9150,9080,16146
20241024,142200,4272082350,9170,9150,9180,9150,7693
20241024,142100,4201582230,9160,9180,9190,9160,3612
20241024,142000,4168474990,9150,9180,9180,9140,16773
20241024,141900,4014869140,9190,9250,9250,9180,12137
20241024,141800,3903100450,9230,9270,9270,9230,2061
20241024,141700,3884046320,9270,9280,9280,9240,6255
20241024,141600,3826140780,9280,9340,9350,9280,8645
20241024,141500,3745746970,9330,9330,9350,9320,5264
20241024,141400,3696665510,9320,9320,9340,9300,1923
20241024,141300,3678743630,9310,9340,9350,9300,2773
20241024,141200,3652873420,9340,9350,9350,9310,3284
20241024,141100,3622249770,9350,9330,9350,9320,1961
20241024,141000,3603920460,9310,9300,9330,9290,7774
20241024,140900,3531450270,9310,9320,9330,9290,2697
20241024,140800,3506315630,9300,9300,9330,9270,4701
20241024,140700,3462626850,9300,9220,9340,9200,9351
20241024,140600,3376165580,9220,9380,9380,9190,22785
20241024,140500,3165001610,9390,9380,9390,9360,4052
20241024,140400,3127024840,9380,9400,9410,9380,4646
20241024,140300,3083390180,9400,9360,9410,9350,3913
20241024,140200,3046719650,9360,9510,9510,9330,13113
20241024,140100,2923058540,9510,9610,9610,9500,16167
20241024,140000,2768616790,9600,9690,9690,9600,11774
20241024,135900,2655303180,9690,9710,9720,9690,3114
20241024,135800,2625089940,9710,9740,9750,9710,2029
20241024,135700,2605359940,9740,9740,9740,9740,8
20241024,135600,2605282020,9750,9740,9750,9740,263
20241024,135500,2602718270,9720,9740,9740,9720,345
20241024,135400,2599359870,9740,9740,9740,9740,470
20241024,135300,2594782070,9720,9740,9740,9720,648
20241024,135200,2588474730,9740,9740,9740,9740,300
20241024,135100,2585552730,9740,9740,9740,9740,100
20241024,135000,2584578730,9740,9760,9780,9740,2132
20241024,134900,2563782560,9780,9780,9780,9770,257
20241024,134800,2561271370,9780,9770,9790,9770,506
20241024,134700,2556322770,9770,9750,9770,9750,2091
20241024,134600,2535908250,9750,9740,9760,9740,1149
20241024,134500,2524710200,9740,9750,9750,9740,306
20241024,134400,2521726800,9740,9740,9740,9740,50
20241024,134300,2521239800,9760,9760,9760,9740,507
20241024,134200,2516295500,9760,9730,9760,9730,13
20241024,134100,2516168880,9760,9730,9760,9720,1304
20241024,134000,2503461210,9730,9700,9730,9700,453
20241024,133900,2499064930,9710,9710,9710,9710,274
20241024,133800,2496404390,9700,9700,9700,9700,0
20241024,133700,2496404390,9700,9700,9700,9700,310
20241024,133600,2493397390,9700,9700,9700,9700,344
20241024,133500,2490060590,9700,9710,9720,9700,296
20241024,133400,2487186880,9710,9720,9720,9710,177
20241024,133300,2485468100,9720,9740,9740,9720,2567
20241024,133200,2460488760,9750,9740,9750,9740,281
20241024,133100,2457751810,9740,9740,9740,9740,422
20241024,133000,2453641530,9740,9770,9770,9740,864
20241024,132900,2445210070,9770,9760,9770,9760,1849
20241024,132800,2427162590,9760,9760,9760,9760,1
20241024,132700,2427152830,9750,9730,9750,9730,442
20241024,132600,2422848510,9750,9740,9750,9740,478
20241024,132500,2418190510,9740,9740,9740,9730,188
20241024,132400,2416359910,9740,9790,9790,9740,693
20241024,132300,2409598840,9760,9720,9810,9720,11230
20241024,132200,2300096280,9720,9710,9720,9710,658
20241024,132100,2293703410,9710,9670,9710,9670,859
20241024,132000,2285378510,9670,9670,9670,9670,33
20241024,131900,2285059400,9650,9630,9650,9630,1902
20241024,131800,2266725600,9630,9630,9630,9630,0
20241024,131700,2266725600,9630,9630,9630,9630,216
20241024,131600,2264645520,9630,9640,9640,9630,501
20241024,131500,2259819790,9630,9640,9640,9630,490
20241024,131400,2255097900,9640,9640,9640,9640,583
20241024,131300,2249477780,9640,9640,9640,9630,638
20241024,131200,2243327760,9640,9650,9650,9640,454
20241024,131100,2238951190,9650,9640,9650,9640,582
20241024,131000,2233340700,9640,9640,9640,9640,3
20241024,130900,2233311780,9640,9640,9650,9640,238
20241024,130800,2231016460,9640,9650,9650,9640,390
20241024,130700,2227256690,9650,9650,9650,9650,210
20241024,130600,2225230190,9650,9650,9650,9650,0
20241024,130500,2225230190,9650,9650,9650,9650,52
20241024,130400,2224728390,9650,9650,9650,9650,62
20241024,130300,2224130090,9660,9650,9660,9650,979
20241024,130200,2214677560,9650,9660,9660,9650,1554
20241024,130100,2199671450,9660,9640,9660,9640,270
20241024,130000,2197063850,9640,9640,9640,9640,503
20241024,125900,2192214930,9630,9630,9640,9630,593
20241024,125800,2186504330,9630,9630,9630,9630,107
20241024,125700,2185473920,9620,9620,9620,9620,231
20241024,125600,2183251700,9610,9620,9620,9610,269
20241024,125500,2180666590,9610,9620,9620,9610,297
20241024,125400,2177810870,9620,9620,9620,9620,2
20241024,125300,2177791630,9620,9620,9620,9620,610
20241024,125200,2171923430,9620,9620,9620,9620,100
20241024,125100,2170961430,9620,9640,9640,9620,519
20241024,125000,2165965480,9640,9640,9640,9640,626
20241024,124900,2159930840,9640,9640,9650,9640,111
20241024,124800,2158860700,9640,9640,9640,9640,137
20241024,124700,2157540020,9640,9640,9640,9640,0
20241024,124600,2157540020,9640,9650,9650,9640,732
20241024,124500,2150476540,9660,9660,9660,9660,103
20241024,124400,2149481560,9640,9640,9640,9640,4
20241024,124300,2149443000,9630,9640,9640,9630,642
20241024,124200,2143254160,9640,9640,9640,9640,720
20241024,124100,2136313360,9640,9650,9650,9640,103
20241024,124000,2135320320,9640,9640,9640,9640,4
20241024,123900,2135281760,9640,9650,9650,9640,1452
20241024,123800,2121278610,9680,9680,9680,9680,0
20241024,123700,2121278610,9680,9680,9680,9680,123
20241024,123600,2120087970,9680,9660,9680,9660,122
20241024,123500,2118909410,9650,9650,9650,9650,50
20241024,123400,2118426910,9650,9650,9650,9650,0
20241024,123300,2118426910,9650,9650,9650,9650,0
20241024,123200,2118426910,9650,9650,9650,9650,51
20241024,123100,2117934760,9650,9650,9650,9650,702
20241024,123000,2111160460,9640,9650,9680,9640,1208
20241024,122900,2099504050,9680,9680,9680,9680,185
20241024,122800,2097713250,9680,9680,9680,9680,330
20241024,122700,2094518850,9650,9650,9650,9650,454
20241024,122600,2090137750,9640,9650,9650,9640,734
20241024,122500,2083056800,9640,9650,9650,9640,173
20241024,122400,2081388560,9650,9670,9680,9650,121
20241024,122300,2080220430,9640,9640,9650,9640,70
20241024,122200,2079545130,9640,9650,9670,9640,343
20241024,122100,2076234680,9650,9650,9650,9650,43
20241024,122000,2075819730,9680,9680,9680,9650,24
20241024,121900,2075587520,9680,9650,9680,9650,610
20241024,121800,2069700720,9650,9650,9650,9650,1
20241024,121700,2069691070,9650,9670,9670,9650,100
20241024,121600,2068725670,9680,9660,9680,9660,101
20241024,121500,2067749990,9650,9650,9650,9650,35
20241024,121400,2067412240,9650,9660,9660,9650,101
20241024,121300,2066436590,9660,9660,9660,9650,145
20241024,121200,2065036190,9660,9660,9660,9660,50
20241024,121100,2064553190,9660,9660,9660,9660,529
20241024,121000,2059443050,9660,9660,9660,9660,14
20241024,120900,2059307810,9690,9680,9690,9680,58
20241024,120800,2058746290,9680,9680,9680,9680,200
20241024,120700,2056810290,9680,9680,9680,9680,142
20241024,120600,2055435730,9680,9680,9680,9680,1
20241024,120500,2055426050,9650,9640,9650,9640,50
20241024,120400,2054943560,9640,9640,9640,9640,1
20241024,120300,2054933920,9650,9650,9650,9650,0
20241024,120200,2054933920,9650,9650,9650,9650,302
20241024,120100,2052019620,9650,9650,9650,9650,1
20241024,120000,2052009970,9650,9650,9660,9650,1145
20241024,115900,2040960710,9650,9650,9650,9650,0
20241024,115800,2040960710,9650,9660,9660,9650,12
20241024,115700,2040844800,9650,9650,9650,9650,50
20241024,115600,2040362300,9650,9640,9660,9640,441
20241024,115500,2036106560,9650,9640,9650,9640,11
20241024,115400,2036000420,9640,9650,9650,9640,150
20241024,115300,2034553380,9650,9650,9650,9650,361
20241024,115200,2031069730,9650,9660,9660,9650,112
20241024,115100,2029988920,9650,9650,9650,9650,160
20241024,115000,2028444920,9650,9660,9660,9650,181
20241024,114900,2026698260,9660,9680,9680,9660,288
20241024,114800,2023912380,9660,9670,9680,9660,120
20241024,114700,2022751180,9680,9680,9680,9680,10
20241024,114600,2022654380,9690,9690,9690,9690,0
20241024,114500,2022654380,9690,9690,9690,9690,5
20241024,114400,2022605930,9690,9680,9690,9680,109
20241024,114300,2021550530,9680,9680,9680,9680,5
20241024,114200,2021502130,9680,9650,9680,9650,2
20241024,114100,2021482800,9650,9660,9670,9650,756
20241024,114000,2014177780,9660,9650,9660,9650,104
20241024,113900,2013173180,9650,9650,9650,9650,128
20241024,113800,2011937980,9650,9650,9650,9650,50
20241024,113700,2011455480,9640,9640,9640,9640,585
20241024,113600,2005816080,9670,9670,9670,9670,0
20241024,113500,2005816080,9670,9670,9670,9670,0
20241024,113400,2005816080,9670,9670,9670,9670,5
20241024,113300,2005767730,9670,9680,9680,9670,55
20241024,113200,2005235380,9670,9690,9690,9670,152
20241024,113100,2003763660,9690,9620,9690,9620,5394
20241024,113000,1951818650,9620,9620,9620,9620,1612
20241024,112900,1936311210,9620,9620,9620,9620,3010
20241024,112800,1907355010,9620,9620,9620,9620,10
20241024,112700,1907258810,9620,9610,9620,9610,233
20241024,112600,1905018650,9600,9610,9610,9600,2071
20241024,112500,1885120430,9610,9620,9620,9610,350
20241024,112400,1881756830,9620,9640,9640,9610,3053
20241024,112300,1852389560,9640,9630,9640,9630,1141
20241024,112200,1841400460,9640,9640,9640,9640,2099
20241024,112100,1821166100,9640,9640,9640,9640,929
20241024,112000,1812210540,9640,9640,9640,9640,131
20241024,111900,1810947700,9650,9640,9650,9640,151
20241024,111800,1809492050,9640,9650,9650,9640,34
20241024,111700,1809163980,9660,9660,9660,9660,5
20241024,111600,1809115680,9660,9660,9660,9660,1
20241024,111500,1809106020,9640,9640,9640,9640,58
20241024,111400,1808546900,9640,9650,9650,9640,242
20241024,111300,1806213960,9640,9650,9650,9640,200
20241024,111200,1804285850,9660,9650,9660,9640,2040
20241024,111100,1784596800,9650,9650,9650,9650,0
20241024,111000,1784596800,9650,9650,9650,9650,256
20241024,110900,1782126400,9650,9660,9660,9650,44
20241024,110800,1781701500,9630,9640,9640,9630,843
20241024,110700,1773578150,9630,9630,9630,9630,0
20241024,110600,1773578150,9630,9690,9690,9630,1255
20241024,110500,1761476920,9690,9640,9690,9630,1131
20241024,110400,1750574230,9640,9640,9640,9640,1112
20241024,110300,1739854550,9640,9640,9640,9640,66
20241024,110200,1739218310,9640,9640,9640,9640,2
20241024,110100,1739199030,9700,9690,9700,9620,6578
20241024,110000,1675598750,9680,9670,9680,9670,268
20241024,105900,1673005190,9690,9670,9690,9660,350
20241024,105800,1669620990,9670,9660,9670,9660,215
20241024,105700,1667544020,9660,9660,9660,9660,108
20241024,105600,1666500740,9670,9670,9670,9660,556
20241024,105500,1661125140,9670,9680,9680,9670,180
20241024,105400,1659384520,9690,9690,9690,9690,0
20241024,105300,1659384520,9690,9670,9690,9670,240
20241024,105200,1657063700,9670,9670,9670,9670,50
20241024,105100,1656580200,9700,9680,9700,9670,1005
20241024,105000,1646858830,9680,9690,9690,9680,327
20241024,104900,1643692420,9690,9690,9690,9690,50
20241024,104800,1643207920,9700,9700,9700,9700,20
20241024,104700,1643013920,9700,9700,9700,9700,20
20241024,104600,1642819920,9670,9710,9710,9670,381
20241024,104500,1639132850,9710,9680,9710,9680,175
20241024,104400,1637438820,9680,9680,9680,9680,1
20241024,104300,1637429140,9680,9710,9710,9670,1067
20241024,104200,1627092790,9710,9710,9710,9710,414
20241024,104100,1623072850,9700,9700,9710,9700,629
20241024,104000,1616970190,9700,9680,9700,9680,324
20241024,103900,1613833040,9690,9690,9690,9690,15
20241024,103800,1613687690,9690,9690,9690,9670,123
20241024,103700,1612496220,9700,9700,9700,9700,128
20241024,103600,1611254620,9660,9690,9700,9660,219
20241024,103500,1609137270,9700,9690,9700,9690,159
20241024,103400,1607596500,9690,9690,9690,9690,10
20241024,103300,1607499600,9690,9630,9690,9630,371
20241024,103200,1603911870,9630,9660,9660,9630,1107
20241024,103100,1593241010,9650,9650,9650,9650,12
20241024,103000,1593125210,9650,9650,9650,9650,104
20241024,102900,1592121610,9650,9670,9670,9650,640
20241024,102800,1585944270,9670,9660,9670,9660,669
20241024,102700,1579479910,9650,9660,9660,9650,478
20241024,102600,1574867100,9660,9660,9660,9660,105
20241024,102500,1573852800,9660,9660,9660,9650,594
20241024,102400,1568119960,9660,9660,9660,9660,685
20241024,102300,1561502860,9660,9670,9670,9660,982
20241024,102200,1552016470,9660,9690,9690,9660,1912
20241024,102100,1533519190,9700,9700,9700,9700,206
20241024,102000,1531520990,9700,9700,9700,9700,12
20241024,101900,1531404590,9700,9680,9700,9680,10
20241024,101800,1531307750,9680,9680,9680,9680,632
20241024,101700,1525189990,9680,9690,9690,9680,860
20241024,101600,1516865100,9680,9680,9680,9670,361
20241024,101500,1513373630,9680,9680,9680,9680,1
20241024,101400,1513363950,9700,9670,9700,9670,563
20241024,101300,1507905880,9670,9670,9670,9660,1046
20241024,101200,1497795230,9670,9670,9670,9670,327
20241024,101100,1494633140,9670,9700,9700,9670,2174
20241024,101000,1473580450,9700,9710,9710,9700,271
20241024,100900,1470950500,9710,9700,9710,9700,109
20241024,100800,1469892910,9710,9710,9720,9700,2908
20241024,100700,1441680180,9720,9720,9720,9710,800
20241024,100600,1433908970,9720,9720,9720,9720,90
20241024,100500,1433034170,9710,9720,9720,9710,325
20241024,100400,1429875230,9720,9720,9740,9710,211
20241024,100300,1427824290,9740,9720,9740,9720,433
20241024,100200,1423611810,9720,9740,9740,9710,3556
20241024,100100,1389029950,9760,9780,9780,9740,1184
20241024,100000,1377483560,9780,9760,9780,9750,1386
20241024,095900,1363948050,9760,9730,9760,9730,3610
20241024,095800,1328745060,9730,9720,9730,9720,270
20241024,095700,1326118270,9730,9730,9740,9720,754
20241024,095600,1318780860,9730,9700,9730,9700,2220
20241024,095500,1297223270,9700,9700,9700,9700,461
20241024,095400,1292751570,9700,9720,9720,9700,741
20241024,095300,1285557750,9720,9710,9720,9710,764
20241024,095200,1278139210,9710,9710,9720,9710,421
20241024,095100,1274050590,9730,9710,9730,9700,737
20241024,095000,1266895250,9710,9720,9730,9710,940
20241024,094900,1257761620,9720,9740,9740,9720,648
20241024,094800,1251453740,9740,9750,9750,9740,1664
20241024,094700,1235246260,9750,9750,9760,9750,2215
20241024,094600,1213648550,9750,9730,9750,9720,1381
20241024,094500,1200195370,9730,9730,9730,9710,857
20241024,094400,1191868640,9740,9730,9740,9720,1126
20241024,094300,1180909600,9730,9700,9730,9700,775
20241024,094200,1173370650,9700,9690,9720,9690,887
20241024,094100,1164757980,9680,9690,9690,9680,10
20241024,094000,1164661170,9680,9700,9740,9680,1649
20241024,093900,1148648750,9700,9680,9700,9680,456
20241024,093800,1144231200,9680,9660,9680,9660,144
20241024,093700,1142838720,9670,9650,9670,9650,563
20241024,093600,1137400520,9660,9660,9660,9660,10
20241024,093500,1137303920,9650,9630,9650,9600,1881
20241024,093400,1119187150,9620,9600,9620,9590,1089
20241024,093300,1108711520,9620,9600,9620,9590,41
20241024,093200,1108317980,9590,9600,9620,9590,1164
20241024,093100,1097149630,9600,9610,9620,9600,1994
20241024,093000,1078000000,9620,9620,9630,9610,492
20241024,092900,1073268740,9630,9640,9640,9630,1974
20241024,092800,1054242850,9640,9660,9660,9640,1062
20241024,092700,1043989650,9670,9660,9670,9660,341
20241024,092600,1040694550,9670,9670,9670,9660,47
20241024,092500,1040240190,9680,9680,9680,9650,202
20241024,092400,1038285060,9680,9650,9680,9640,268
20241024,092300,1035697360,9650,9650,9650,9640,197
20241024,092200,1033796690,9650,9700,9700,9640,2395
20241024,092100,1010621310,9700,9730,9730,9670,1182
20241024,092000,999159150,9730,9630,9750,9630,1460
20241024,091900,985003410,9630,9630,9660,9630,2064
20241024,091800,965096690,9640,9630,9640,9630,603
20241024,091700,959288300,9630,9610,9650,9610,1022
20241024,091600,949430660,9610,9610,9610,9600,93
20241024,091500,948537330,9600,9630,9630,9580,4230
20241024,091400,907981580,9630,9550,9630,9550,1981
20241024,091300,889001840,9550,9540,9560,9540,1255
20241024,091200,877017630,9540,9540,9550,9530,1551
20241024,091100,862225710,9540,9570,9570,9540,1697
20241024,091000,846023700,9570,9570,9600,9560,1838
20241024,090900,828445940,9560,9600,9600,9560,6349
20241024,090800,767654700,9590,9580,9590,9570,2685
20241024,090700,741928640,9580,9650,9650,9570,6969
20241024,090600,674946380,9660,9650,9660,9640,2055
20241024,090500,655120040,9650,9640,9650,9640,2373
20241024,090400,632233020,9640,9620,9640,9610,3152
20241024,090300,601909670,9630,9620,9650,9610,3149
20241024,090200,571574070,9640,9700,9700,9570,25952
20241024,090100,322145210,9700,9750,9790,9660,10070
20241024,090000,223981310,9750,9800,9810,9740,21941