KissMeData/026150/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191100,6441576750,6170,6170,6170,6170,15183
20241024,191000,6441576750,6170,6170,6170,6170,0
20241024,190900,6441576750,6170,6170,6170,6170,0
20241024,190800,6441576750,6170,6170,6170,6170,0
20241024,190700,6441576750,6170,6170,6170,6170,0
20241024,190600,6441576750,6170,6170,6170,6170,0
20241024,190500,6441576750,6170,6170,6170,6170,0
20241024,190400,6441576750,6170,6170,6170,6170,0
20241024,190300,6441576750,6170,6170,6170,6170,0
20241024,190200,6441576750,6170,6170,6170,6170,0
20241024,190100,6441576750,6170,6170,6170,6170,0
20241024,190000,6441576750,6170,6170,6170,6170,0
20241024,185900,6441576750,6170,6170,6170,6170,0
20241024,185800,6441576750,6170,6170,6170,6170,0
20241024,185700,6441576750,6170,6170,6170,6170,0
20241024,185600,6441576750,6170,6170,6170,6170,0
20241024,185500,6441576750,6170,6170,6170,6170,0
20241024,185400,6441576750,6170,6170,6170,6170,0
20241024,185300,6441576750,6170,6170,6170,6170,0
20241024,185200,6441576750,6170,6170,6170,6170,0
20241024,185100,6441576750,6170,6170,6170,6170,0
20241024,185000,6441576750,6170,6170,6170,6170,0
20241024,184900,6441576750,6170,6170,6170,6170,0
20241024,184800,6441576750,6170,6170,6170,6170,0
20241024,184700,6441576750,6170,6170,6170,6170,0
20241024,184600,6441576750,6170,6170,6170,6170,0
20241024,184500,6441576750,6170,6170,6170,6170,0
20241024,184400,6441576750,6170,6170,6170,6170,0
20241024,184300,6441576750,6170,6170,6170,6170,0
20241024,184200,6441576750,6170,6170,6170,6170,0
20241024,184100,6441576750,6170,6170,6170,6170,15183
20241024,184000,6441576750,6170,6170,6170,6170,0
20241024,183900,6441576750,6170,6170,6170,6170,0
20241024,183800,6441576750,6170,6170,6170,6170,0
20241024,183700,6441576750,6170,6170,6170,6170,0
20241024,183600,6441576750,6170,6170,6170,6170,0
20241024,183500,6441576750,6170,6170,6170,6170,0
20241024,183400,6441576750,6170,6170,6170,6170,0
20241024,183300,6441576750,6170,6170,6170,6170,0
20241024,183200,6441576750,6170,6170,6170,6170,0
20241024,183100,6441576750,6170,6170,6170,6170,0
20241024,183000,6441576750,6170,6170,6170,6170,0
20241024,182900,6441576750,6170,6170,6170,6170,0
20241024,182800,6441576750,6170,6170,6170,6170,0
20241024,182700,6441576750,6170,6170,6170,6170,0
20241024,182600,6441576750,6170,6170,6170,6170,0
20241024,182500,6441576750,6170,6170,6170,6170,0
20241024,182400,6441576750,6170,6170,6170,6170,0
20241024,182300,6441576750,6170,6170,6170,6170,0
20241024,182200,6441576750,6170,6170,6170,6170,0
20241024,182100,6441576750,6170,6170,6170,6170,0
20241024,182000,6441576750,6170,6170,6170,6170,0
20241024,181900,6441576750,6170,6170,6170,6170,0
20241024,181800,6441576750,6170,6170,6170,6170,0
20241024,181700,6441576750,6170,6170,6170,6170,0
20241024,181600,6441576750,6170,6170,6170,6170,0
20241024,181500,6441576750,6170,6170,6170,6170,0
20241024,181400,6441576750,6170,6170,6170,6170,0
20241024,181300,6441576750,6170,6170,6170,6170,0
20241024,181200,6441576750,6170,6170,6170,6170,0
20241024,181100,6441576750,6170,6170,6170,6170,15183
20241024,181000,6441576750,6170,6170,6170,6170,0
20241024,180900,6441576750,6170,6170,6170,6170,0
20241024,180800,6441576750,6170,6170,6170,6170,0
20241024,180700,6441576750,6170,6170,6170,6170,0
20241024,180600,6441576750,6170,6170,6170,6170,0
20241024,180500,6441576750,6170,6170,6170,6170,0
20241024,180400,6441576750,6170,6170,6170,6170,0
20241024,180300,6441576750,6170,6170,6170,6170,0
20241024,180200,6441576750,6170,6170,6170,6170,0
20241024,180100,6441576750,6170,6170,6170,6170,0
20241024,180000,6441576750,6170,6170,6170,6170,0
20241024,175900,6441576750,6170,6170,6170,6170,0
20241024,175800,6441576750,6170,6170,6170,6170,0
20241024,175700,6441576750,6170,6170,6170,6170,0
20241024,175600,6441576750,6170,6170,6170,6170,0
20241024,175500,6441576750,6170,6170,6170,6170,0
20241024,175400,6441576750,6170,6170,6170,6170,0
20241024,175300,6441576750,6170,6170,6170,6170,0
20241024,175200,6441576750,6170,6170,6170,6170,0
20241024,175100,6441576750,6170,6170,6170,6170,0
20241024,175000,6441576750,6170,6170,6170,6170,0
20241024,174900,6441576750,6170,6170,6170,6170,0
20241024,174800,6441576750,6170,6170,6170,6170,0
20241024,174700,6441576750,6170,6170,6170,6170,0
20241024,174600,6441576750,6170,6170,6170,6170,0
20241024,174500,6441576750,6170,6170,6170,6170,0
20241024,174400,6441576750,6170,6170,6170,6170,0
20241024,174300,6441576750,6170,6170,6170,6170,0
20241024,174200,6441576750,6170,6170,6170,6170,0
20241024,174100,6441576750,6170,6170,6170,6170,15183
20241024,174000,6441576750,6170,6170,6170,6170,0
20241024,173900,6441576750,6170,6170,6170,6170,0
20241024,173800,6441576750,6170,6170,6170,6170,0
20241024,173700,6441576750,6170,6170,6170,6170,0
20241024,173600,6441576750,6170,6170,6170,6170,0
20241024,173500,6441576750,6170,6170,6170,6170,0
20241024,173400,6441576750,6170,6170,6170,6170,0
20241024,173300,6441576750,6170,6170,6170,6170,0
20241024,173200,6441576750,6170,6170,6170,6170,0
20241024,173100,6441576750,6170,6170,6170,6170,0
20241024,173000,6441576750,6170,6170,6170,6170,0
20241024,172900,6441576750,6170,6170,6170,6170,0
20241024,172800,6441576750,6170,6170,6170,6170,0
20241024,172700,6441576750,6170,6170,6170,6170,0
20241024,172600,6441576750,6170,6170,6170,6170,0
20241024,172500,6441576750,6170,6170,6170,6170,0
20241024,172400,6441576750,6170,6170,6170,6170,0
20241024,172300,6441576750,6170,6170,6170,6170,0
20241024,172200,6441576750,6170,6170,6170,6170,0
20241024,172100,6441576750,6170,6170,6170,6170,0
20241024,172000,6441576750,6170,6170,6170,6170,0
20241024,171900,6441576750,6170,6170,6170,6170,0
20241024,171800,6441576750,6170,6170,6170,6170,0
20241024,171700,6441576750,6170,6170,6170,6170,0
20241024,171600,6441576750,6170,6170,6170,6170,0
20241024,171500,6441576750,6170,6170,6170,6170,0
20241024,171400,6441576750,6170,6170,6170,6170,0
20241024,171300,6441576750,6170,6170,6170,6170,0
20241024,171200,6441576750,6170,6170,6170,6170,0
20241024,171100,6441576750,6170,6170,6170,6170,15183
20241024,171000,6441576750,6170,6170,6170,6170,0
20241024,170900,6441576750,6170,6170,6170,6170,0
20241024,170800,6441576750,6170,6170,6170,6170,0
20241024,170700,6441576750,6170,6170,6170,6170,0
20241024,170600,6441576750,6170,6170,6170,6170,0
20241024,170500,6441576750,6170,6170,6170,6170,0
20241024,170400,6441576750,6170,6170,6170,6170,0
20241024,170300,6441576750,6170,6170,6170,6170,0
20241024,170200,6441576750,6170,6170,6170,6170,0
20241024,170100,6441576750,6170,6170,6170,6170,0
20241024,170000,6441576750,6170,6170,6170,6170,0
20241024,165900,6441576750,6170,6170,6170,6170,0
20241024,165800,6441576750,6170,6170,6170,6170,0
20241024,165700,6441576750,6170,6170,6170,6170,0
20241024,165600,6441576750,6170,6170,6170,6170,0
20241024,165500,6441576750,6170,6170,6170,6170,0
20241024,165400,6441576750,6170,6170,6170,6170,0
20241024,165300,6441576750,6170,6170,6170,6170,0
20241024,165200,6441576750,6170,6170,6170,6170,0
20241024,165100,6441576750,6170,6170,6170,6170,0
20241024,165000,6441576750,6170,6170,6170,6170,0
20241024,164900,6441576750,6170,6170,6170,6170,0
20241024,164800,6441576750,6170,6170,6170,6170,0
20241024,164700,6441576750,6170,6170,6170,6170,0
20241024,164600,6441576750,6170,6170,6170,6170,0
20241024,164500,6441576750,6170,6170,6170,6170,0
20241024,164400,6441576750,6170,6170,6170,6170,0
20241024,164300,6441576750,6170,6170,6170,6170,0
20241024,164200,6441576750,6170,6170,6170,6170,0
20241024,164100,6441576750,6170,6170,6170,6170,15183
20241024,164000,6441576750,6170,6170,6170,6170,0
20241024,163900,6441576750,6170,6170,6170,6170,0
20241024,163800,6441576750,6170,6170,6170,6170,0
20241024,163700,6441576750,6170,6170,6170,6170,0
20241024,163600,6441576750,6170,6170,6170,6170,0
20241024,163500,6441576750,6170,6170,6170,6170,0
20241024,163400,6441576750,6170,6170,6170,6170,0
20241024,163300,6441576750,6170,6170,6170,6170,0
20241024,163200,6441576750,6170,6170,6170,6170,0
20241024,163100,6441576750,6170,6170,6170,6170,0
20241024,163000,6441576750,6170,6170,6170,6170,0
20241024,162900,6441576750,6170,6170,6170,6170,0
20241024,162800,6441576750,6170,6170,6170,6170,0
20241024,162700,6441576750,6170,6170,6170,6170,0
20241024,162600,6441576750,6170,6170,6170,6170,0
20241024,162500,6441576750,6170,6170,6170,6170,0
20241024,162400,6441576750,6170,6170,6170,6170,0
20241024,162300,6441576750,6170,6170,6170,6170,0
20241024,162200,6441576750,6170,6170,6170,6170,0
20241024,162100,6441576750,6170,6170,6170,6170,0
20241024,162000,6441576750,6170,6170,6170,6170,0
20241024,161900,6441576750,6170,6170,6170,6170,0
20241024,161800,6441576750,6170,6170,6170,6170,0
20241024,161700,6441576750,6170,6170,6170,6170,0
20241024,161600,6441576750,6170,6170,6170,6170,0
20241024,161500,6441576750,6170,6170,6170,6170,0
20241024,161400,6441576750,6170,6170,6170,6170,0
20241024,161300,6441576750,6170,6170,6170,6170,0
20241024,161200,6441576750,6170,6170,6170,6170,0
20241024,161100,6441576750,6170,6170,6170,6170,15183
20241024,161000,6441576750,6170,6170,6170,6170,0
20241024,160900,6441576750,6170,6170,6170,6170,0
20241024,160800,6441576750,6170,6170,6170,6170,0
20241024,160700,6441576750,6170,6170,6170,6170,0
20241024,160600,6441576750,6170,6170,6170,6170,0
20241024,160500,6441576750,6170,6170,6170,6170,0
20241024,160400,6441576750,6170,6170,6170,6170,0
20241024,160300,6441576750,6170,6170,6170,6170,0
20241024,160200,6441576750,6170,6170,6170,6170,0
20241024,160100,6441576750,6170,6170,6170,6170,0
20241024,160000,6441576750,6170,6170,6170,6170,0
20241024,155900,6441576750,6170,6170,6170,6170,0
20241024,155800,6441576750,6170,6170,6170,6170,0
20241024,155700,6441576750,6170,6170,6170,6170,0
20241024,155600,6441576750,6170,6170,6170,6170,0
20241024,155500,6441576750,6170,6170,6170,6170,0
20241024,155400,6441576750,6170,6170,6170,6170,0
20241024,155300,6441576750,6170,6170,6170,6170,0
20241024,155200,6441576750,6170,6170,6170,6170,0
20241024,155100,6441576750,6170,6170,6170,6170,0
20241024,155000,6441576750,6170,6170,6170,6170,0
20241024,154900,6441576750,6170,6170,6170,6170,0
20241024,154800,6441576750,6170,6170,6170,6170,0
20241024,154700,6441576750,6170,6170,6170,6170,0
20241024,154600,6441576750,6170,6170,6170,6170,0
20241024,154500,6441576750,6170,6170,6170,6170,0
20241024,154400,6441576750,6170,6170,6170,6170,0
20241024,154300,6441576750,6170,6170,6170,6170,0
20241024,154200,6441576750,6170,6170,6170,6170,0
20241024,154100,6441576750,6170,6170,6170,6170,15183
20241024,154000,6441576750,6170,6170,6170,6170,0
20241024,153900,6441576750,6170,6170,6170,6170,0
20241024,153800,6441576750,6170,6170,6170,6170,0
20241024,153700,6441576750,6170,6170,6170,6170,0
20241024,153600,6441576750,6170,6170,6170,6170,0
20241024,153500,6441576750,6170,6170,6170,6170,0
20241024,153400,6441576750,6170,6170,6170,6170,0
20241024,153300,6441576750,6170,6170,6170,6170,0
20241024,153200,6441576750,6170,6170,6170,6170,0
20241024,153100,6441576750,6170,6170,6170,6170,0
20241024,153000,6441576750,6170,6170,6170,6170,15183
20241024,152900,6347897640,6170,6170,6170,6170,0
20241024,152800,6347897640,6170,6170,6170,6170,0
20241024,152700,6347897640,6170,6170,6170,6170,0
20241024,152600,6347897640,6170,6170,6170,6170,0
20241024,152500,6347897640,6170,6170,6170,6170,0
20241024,152400,6347897640,6170,6170,6170,6170,0
20241024,152300,6347897640,6170,6170,6170,6170,0
20241024,152200,6347897640,6170,6170,6170,6170,0
20241024,152100,6347897640,6170,6170,6170,6170,0
20241024,152000,6347897640,6170,6170,6170,6170,0
20241024,151900,6347897640,6170,6160,6170,6160,961
20241024,151800,6341971180,6160,6160,6160,6150,1580
20241024,151700,6332251350,6160,6150,6160,6150,1275
20241024,151600,6324399570,6150,6150,6160,6150,1079
20241024,151500,6317761150,6150,6140,6150,6140,121
20241024,151400,6317017550,6130,6140,6150,6130,990
20241024,151300,6310943360,6140,6130,6140,6130,2534
20241024,151200,6295405590,6140,6130,6140,6130,901
20241024,151100,6289881670,6130,6130,6130,6120,2806
20241024,151000,6272698890,6140,6140,6150,6130,408
20241024,150900,6270195000,6150,6130,6150,6130,243
20241024,150800,6268704400,6130,6130,6130,6130,220
20241024,150700,6267355800,6120,6130,6150,6120,2516
20241024,150600,6251911760,6130,6140,6140,6120,535
20241024,150500,6248631150,6140,6130,6140,6130,38
20241024,150400,6248397880,6130,6150,6160,6130,1720
20241024,150300,6237829250,6160,6150,6160,6150,832
20241024,150200,6232709820,6150,6130,6150,6120,3244
20241024,150100,6212813250,6130,6120,6130,6110,137
20241024,150000,6211975300,6120,6110,6120,6110,331
20241024,145900,6209951900,6120,6120,6120,6110,267
20241024,145800,6208317880,6110,6110,6110,6110,51
20241024,145700,6208006270,6110,6110,6120,6110,16
20241024,145600,6207908460,6120,6130,6130,6120,2806
20241024,145500,6190718140,6130,6130,6140,6130,528
20241024,145400,6187477880,6130,6140,6140,6130,454
20241024,145300,6184694770,6140,6130,6140,6130,613
20241024,145200,6180932550,6140,6110,6140,6100,1468
20241024,145100,6171951910,6110,6090,6110,6090,454
20241024,145000,6169182180,6090,6090,6090,6090,45
20241024,144900,6168908130,6090,6090,6100,6080,1302
20241024,144800,6160980530,6090,6080,6100,6070,3372
20241024,144700,6140475340,6080,6090,6090,6070,2835
20241024,144600,6123236610,6080,6090,6090,6080,557
20241024,144500,6119849950,6090,6080,6090,6080,568
20241024,144400,6116391330,6080,6090,6090,6080,231
20241024,144300,6114985040,6090,6080,6090,6080,1467
20241024,144200,6106065100,6090,6090,6100,6090,1045
20241024,144100,6099700950,6090,6090,6100,6090,459
20241024,144000,6096905630,6090,6100,6100,6090,338
20241024,143900,6094845280,6100,6110,6110,6100,1441
20241024,143800,6086051870,6100,6110,6110,6100,322
20241024,143700,6084087650,6100,6100,6110,6100,874
20241024,143600,6078752950,6100,6100,6100,6100,681
20241024,143500,6074598850,6100,6110,6110,6100,14
20241024,143400,6074513320,6100,6100,6110,6100,566
20241024,143300,6071060680,6110,6120,6120,6110,1542
20241024,143200,6061639050,6110,6130,6130,6110,588
20241024,143100,6058044350,6110,6120,6130,6110,492
20241024,143000,6055033560,6120,6110,6120,6110,1681
20241024,142900,6044761810,6100,6100,6100,6100,163
20241024,142800,6043767510,6100,6090,6100,6090,1412
20241024,142700,6035155810,6090,6100,6100,6090,778
20241024,142600,6030417310,6100,6110,6110,6090,8987
20241024,142500,5975623200,6100,6120,6120,6100,2565
20241024,142400,5959950220,6120,6110,6130,6110,413
20241024,142300,5957422000,6110,6110,6110,6110,149
20241024,142200,5956511610,6110,6120,6120,6110,811
20241024,142100,5951553310,6120,6110,6120,6110,341
20241024,142000,5949469790,6110,6110,6110,6100,4440
20241024,141900,5922365800,6120,6120,6120,6110,224
20241024,141800,5920996080,6110,6120,6120,6110,2472
20241024,141700,5905889790,6120,6120,6120,6120,830
20241024,141600,5900810190,6120,6130,6140,6120,1932
20241024,141500,5888985810,6130,6120,6130,6120,406
20241024,141400,5886498030,6130,6130,6130,6130,646
20241024,141300,5882538050,6140,6150,6150,6140,17
20241024,141200,5882433540,6150,6140,6150,6140,132
20241024,141100,5881622740,6140,6130,6140,6130,1129
20241024,141000,5874691760,6130,6110,6140,6110,1123
20241024,140900,5867810940,6110,6130,6130,6110,5905
20241024,140800,5831710400,6130,6130,6140,6130,450
20241024,140700,5828951890,6130,6150,6150,6130,1071
20241024,140600,5822379290,6150,6150,6150,6150,41
20241024,140500,5822127140,6140,6140,6150,6140,192
20241024,140400,5820947240,6140,6150,6150,6140,488
20241024,140300,5817949910,6150,6140,6150,6140,266
20241024,140200,5816316470,6140,6150,6150,6140,104
20241024,140100,5815677870,6150,6150,6150,6150,618
20241024,140000,5811877170,6160,6150,6160,6140,1439
20241024,135900,5803021230,6160,6160,6160,6160,373
20241024,135800,5800723550,6160,6160,6160,6160,6
20241024,135700,5800686590,6160,6160,6160,6160,2
20241024,135600,5800674270,6160,6170,6170,6160,1224
20241024,135500,5793122310,6170,6150,6170,6150,512
20241024,135400,5789968390,6150,6150,6150,6150,195
20241024,135300,5788769140,6150,6140,6150,6140,200
20241024,135200,5787539960,6150,6160,6160,6150,10
20241024,135100,5787478410,6170,6170,6180,6140,4669
20241024,135000,5758768870,6170,6160,6170,6160,202
20241024,134900,5757522640,6170,6160,6170,6160,262
20241024,134800,5755908620,6160,6160,6170,6160,63
20241024,134700,5755520530,6160,6160,6160,6160,1003
20241024,134600,5749342050,6160,6140,6160,6140,1760
20241024,134500,5738514050,6150,6150,6150,6150,261
20241024,134400,5736908900,6130,6140,6150,6130,285
20241024,134300,5735159330,6140,6120,6140,6110,2753
20241024,134200,5718278560,6120,6130,6140,6110,5210
20241024,134100,5686402580,6140,6150,6150,6130,2455
20241024,134000,5671346510,6140,6170,6170,6140,5893
20241024,133900,5635126080,6150,6170,6170,6150,2989
20241024,133800,5616732930,6160,6180,6180,6160,5470
20241024,133700,5582987700,6190,6190,6190,6190,806
20241024,133600,5577998560,6200,6190,6200,6190,433
20241024,133500,5575318240,6200,6190,6200,6190,19
20241024,133400,5575200500,6200,6200,6210,6200,1313
20241024,133300,5567059890,6210,6200,6210,6200,65
20241024,133200,5566656630,6200,6220,6220,6200,681
20241024,133100,5562429740,6210,6210,6210,6210,363
20241024,133000,5560175510,6210,6210,6210,6210,1
20241024,132900,5560169300,6220,6220,6220,6220,6
20241024,132800,5560131980,6220,6210,6220,6210,129
20241024,132700,5559330880,6220,6220,6220,6220,2
20241024,132600,5559318440,6210,6220,6220,6210,58
20241024,132500,5558958240,6220,6220,6220,6220,400
20241024,132400,5556470240,6220,6220,6220,6210,67
20241024,132300,5556054150,6220,6220,6220,6220,0
20241024,132200,5556054150,6220,6210,6220,6200,396
20241024,132100,5553594990,6200,6210,6210,6200,378
20241024,132000,5551251350,6200,6210,6210,6200,461
20241024,131900,5548390150,6210,6210,6210,6210,0
20241024,131800,5548390150,6210,6210,6210,6210,133
20241024,131700,5547564220,6210,6210,6210,6210,134
20241024,131600,5546732080,6220,6220,6220,6210,1236
20241024,131500,5539055430,6220,6220,6220,6210,205
20241024,131400,5537781350,6220,6220,6220,6220,433
20241024,131300,5535088090,6220,6210,6220,6210,494
20241024,131200,5532020320,6210,6220,6220,6210,474
20241024,131100,5529076520,6220,6220,6220,6220,106
20241024,131000,5528417200,6220,6220,6220,6220,8
20241024,130900,5528367440,6220,6220,6220,6210,99
20241024,130800,5527752500,6220,6220,6220,6220,106
20241024,130700,5527093180,6220,6220,6220,6220,119
20241024,130600,5526353000,6210,6210,6230,6210,187
20241024,130500,5525190130,6220,6220,6220,6220,2
20241024,130400,5525177690,6220,6220,6220,6210,362
20241024,130300,5522928900,6220,6220,6220,6220,140
20241024,130200,5522058100,6210,6210,6220,6200,891
20241024,130100,5516531100,6200,6210,6210,6200,350
20241024,130000,5514359430,6200,6200,6200,6200,89
20241024,125900,5513807630,6200,6220,6220,6200,846
20241024,125800,5508554570,6210,6220,6220,6210,166
20241024,125700,5507523620,6220,6210,6220,6210,106
20241024,125600,5506864500,6220,6190,6220,6190,544
20241024,125500,5503490040,6190,6190,6190,6190,42
20241024,125400,5503230060,6190,6200,6200,6190,214
20241024,125300,5501905360,6200,6200,6200,6200,9
20241024,125200,5501849560,6190,6200,6200,6190,497
20241024,125100,5498771760,6200,6200,6210,6200,128
20241024,125000,5497977650,6200,6220,6230,6200,2477
20241024,124900,5482600020,6230,6230,6230,6220,223
20241024,124800,5481212930,6230,6220,6230,6210,636
20241024,124700,5477257020,6220,6220,6220,6210,522
20241024,124600,5474010190,6220,6210,6220,6210,383
20241024,124500,5471629190,6210,6200,6210,6190,1071
20241024,124400,5464991010,6190,6170,6200,6160,1787
20241024,124300,5453945090,6170,6160,6180,6150,2804
20241024,124200,5436665100,6160,6180,6180,6160,1241
20241024,124100,5429017930,6180,6190,6190,6170,358
20241024,124000,5426804030,6190,6180,6190,6180,628
20241024,123900,5422922190,6160,6200,6200,6160,3217
20241024,123800,5403063590,6190,6190,6200,6190,388
20241024,123700,5400661860,6200,6210,6210,6160,13805
20241024,123600,5315297430,6200,6210,6220,6200,319
20241024,123500,5313317210,6210,6200,6210,6200,416
20241024,123400,5310736310,6200,6200,6210,6200,473
20241024,123300,5307801490,6200,6210,6210,6200,2870
20241024,123200,5290005510,6210,6210,6220,6200,2423
20241024,123100,5274963450,6210,6210,6220,6210,1326
20241024,123000,5266728480,6200,6220,6220,6200,4060
20241024,122900,5241523460,6210,6210,6210,6210,2073
20241024,122800,5228650130,6210,6210,6210,6210,662
20241024,122700,5224539110,6220,6220,6220,6220,678
20241024,122600,5220321950,6220,6220,6220,6220,828
20241024,122500,5215171790,6220,6230,6230,6220,1227
20241024,122400,5207530780,6230,6230,6230,6230,230
20241024,122300,5206097880,6240,6230,6240,6230,54
20241024,122200,5205761420,6230,6240,6240,6230,211
20241024,122100,5204444790,6240,6240,6240,6220,62
20241024,122000,5204058510,6220,6240,6240,6220,2038
20241024,121900,5191366880,6230,6230,6240,6230,1129
20241024,121800,5184333010,6230,6250,6260,6230,1553
20241024,121700,5174652040,6250,6230,6250,6220,3814
20241024,121600,5150877980,6230,6230,6250,6230,1480
20241024,121500,5141650330,6230,6250,6250,6230,3747
20241024,121400,5118277320,6260,6260,6270,6240,7297
20241024,121300,5072649530,6270,6270,6280,6260,711
20241024,121200,5068196740,6260,6280,6290,6260,1335
20241024,121100,5059834880,6290,6280,6290,6270,694
20241024,121000,5055483390,6280,6280,6290,6270,948
20241024,120900,5049534100,6270,6280,6280,6270,58
20241024,120800,5049169870,6270,6280,6280,6270,4
20241024,120700,5049144760,6280,6270,6280,6270,144
20241024,120600,5048241740,6270,6280,6280,6270,258
20241024,120500,5046624050,6270,6290,6290,6270,777
20241024,120400,5041746860,6290,6270,6290,6270,700
20241024,120300,5037349640,6270,6280,6290,6270,4066
20241024,120200,5011830280,6290,6300,6300,6290,1132
20241024,120100,5004709870,6290,6300,6300,6290,4682
20241024,120000,4975241750,6310,6310,6310,6300,298
20241024,115900,4973364040,6300,6320,6320,6300,2274
20241024,115800,4959026250,6320,6320,6330,6320,413
20241024,115700,4956415990,6320,6320,6320,6320,355
20241024,115600,4954172390,6330,6330,6330,6320,120
20241024,115500,4953412800,6330,6330,6340,6330,57
20241024,115400,4953051640,6340,6330,6340,6330,375
20241024,115300,4950675450,6320,6310,6320,6310,323
20241024,115200,4948634430,6300,6300,6300,6300,585
20241024,115100,4944948930,6300,6310,6320,6290,1796
20241024,115000,4933626580,6320,6300,6320,6300,648
20241024,114900,4929543020,6300,6320,6320,6300,2752
20241024,114800,4912193460,6320,6330,6330,6320,1845
20241024,114700,4900524680,6330,6340,6340,6330,219
20241024,114600,4899137790,6350,6360,6360,6340,4786
20241024,114500,4868737760,6360,6360,6360,6360,36
20241024,114400,4868508800,6360,6370,6370,6360,229
20241024,114300,4867052250,6370,6360,6370,6360,407
20241024,114200,4864462890,6370,6370,6370,6360,134
20241024,114100,4863609340,6370,6370,6370,6370,32
20241024,114000,4863405500,6370,6360,6370,6360,1301
20241024,113900,4855130140,6370,6370,6370,6370,41
20241024,113800,4854868970,6380,6370,6380,6370,110
20241024,113700,4854167470,6380,6370,6380,6370,103
20241024,113600,4853511340,6360,6360,6360,6360,183
20241024,113500,4852347460,6360,6360,6360,6360,295
20241024,113400,4850471260,6370,6360,6370,6350,947
20241024,113300,4844441320,6350,6360,6360,6350,9
20241024,113200,4844384160,6350,6350,6350,6350,8
20241024,113100,4844333360,6360,6360,6370,6360,1031
20241024,113000,4837776150,6360,6370,6370,6360,20
20241024,112900,4837648760,6370,6380,6390,6370,1350
20241024,112800,4829038950,6380,6380,6390,6370,764
20241024,112700,4824164980,6360,6360,6370,6360,239
20241024,112600,4822643930,6360,6360,6360,6360,145
20241024,112500,4821721730,6360,6360,6360,6350,65
20241024,112400,4821308830,6350,6350,6350,6350,5
20241024,112300,4821277080,6350,6350,6360,6350,296
20241024,112200,4819397470,6350,6360,6360,6350,430
20241024,112100,4816666110,6350,6360,6360,6350,938
20241024,112000,4810709620,6360,6360,6360,6360,52
20241024,111900,4810378900,6360,6360,6360,6360,294
20241024,111800,4808509060,6360,6370,6370,6360,327
20241024,111700,4806428830,6370,6380,6390,6370,2743
20241024,111600,4788953620,6380,6360,6380,6360,136
20241024,111500,4788087770,6360,6350,6370,6350,1037
20241024,111400,4781500870,6340,6350,6350,6340,293
20241024,111300,4779642950,6340,6340,6350,6340,283
20241024,111200,4777848620,6330,6320,6330,6320,230
20241024,111100,4776394920,6320,6330,6330,6320,22
20241024,111000,4776255760,6330,6330,6330,6310,2524
20241024,110900,4760313360,6340,6340,6340,6340,337
20241024,110800,4758176780,6340,6350,6350,6330,221
20241024,110700,4756776340,6340,6340,6340,6340,100
20241024,110600,4756142340,6320,6310,6330,6310,659
20241024,110500,4751978360,6320,6330,6330,6320,1475
20241024,110400,4742656260,6330,6330,6330,6330,252
20241024,110300,4741061100,6330,6340,6340,6320,481
20241024,110200,4738017890,6330,6330,6330,6330,1
20241024,110100,4738011560,6340,6330,6340,6330,430
20241024,110000,4735287180,6340,6340,6350,6330,589
20241024,105900,4731556290,6340,6340,6350,6330,527
20241024,105800,4728218490,6350,6340,6350,6330,188
20241024,105700,4727026590,6330,6340,6340,6330,322
20241024,105600,4724988310,6340,6350,6400,6330,1789
20241024,105500,4713620280,6350,6360,6360,6340,965
20241024,105400,4707492830,6360,6370,6380,6360,1867
20241024,105300,4695610140,6370,6370,6370,6370,175
20241024,105200,4694495390,6370,6380,6380,6370,321
20241024,105100,4692450600,6380,6400,6410,6380,1940
20241024,105000,4680050960,6410,6370,6410,6370,1512
20241024,104900,4670398520,6370,6380,6390,6370,689
20241024,104800,4666005350,6380,6410,6410,6370,2084
20241024,104700,4652689760,6410,6410,6420,6400,1262
20241024,104600,4644599510,6410,6430,6440,6410,2649
20241024,104500,4627610330,6420,6420,6440,6410,2350
20241024,104400,4612523090,6400,6440,6530,6380,23333
20241024,104300,4461869530,6440,6370,6450,6360,8193
20241024,104200,4409352130,6370,6360,6380,6340,2149
20241024,104100,4395677510,6360,6390,6390,6360,3695
20241024,104000,4372114760,6390,6360,6390,6350,1902
20241024,103900,4359987170,6360,6350,6380,6350,2171
20241024,103800,4346167600,6340,6310,6340,6310,2924
20241024,103700,4327662550,6300,6300,6320,6300,838
20241024,103600,4322381900,6300,6290,6300,6290,817
20241024,103500,4317242960,6290,6290,6290,6280,2557
20241024,103400,4301184960,6280,6280,6290,6280,448
20241024,103300,4298369450,6280,6280,6290,6270,406
20241024,103200,4295821090,6280,6280,6290,6270,1534
20241024,103100,4286199770,6280,6270,6280,6270,1377
20241024,103000,4277565220,6270,6280,6290,6270,944
20241024,102900,4271644060,6300,6310,6320,6280,2206
20241024,102800,4257774470,6310,6300,6310,6300,131
20241024,102700,4256949120,6290,6280,6300,6270,6679
20241024,102600,4215029980,6290,6310,6310,6280,5664
20241024,102500,4179387050,6310,6320,6330,6310,556
20241024,102400,4175875620,6330,6310,6330,6300,464
20241024,102300,4172946920,6310,6320,6330,6300,4677
20241024,102200,4143468980,6310,6310,6330,6310,1171
20241024,102100,4136075180,6320,6320,6330,6320,563
20241024,102000,4132515000,6330,6320,6330,6310,2341
20241024,101900,4117730870,6320,6320,6330,6320,2735
20241024,101800,4100440330,6320,6340,6340,6320,2281
20241024,101700,4086008670,6340,6340,6360,6340,1245
20241024,101600,4078109250,6350,6360,6360,6340,325
20241024,101500,4076048700,6360,6360,6360,6350,143
20241024,101400,4075139410,6370,6340,6380,6340,965
20241024,101300,4069011110,6340,6340,6350,6330,2004
20241024,101200,4056310730,6340,6360,6360,6330,1073
20241024,101100,4049509510,6360,6340,6370,6330,1227
20241024,101000,4041723860,6350,6340,6380,6330,3502
20241024,100900,4019514310,6350,6340,6350,6340,963
20241024,100800,4013407830,6340,6370,6370,6340,2356
20241024,100700,3998439620,6380,6390,6390,6370,1715
20241024,100600,3987497170,6400,6420,6420,6400,1243
20241024,100500,3979528280,6410,6390,6410,6380,4244
20241024,100400,3952364310,6400,6360,6400,6360,2650
20241024,100300,3935490080,6370,6400,6400,6350,4998
20241024,100200,3903638330,6390,6400,6400,6390,998
20241024,100100,3897259060,6400,6390,6400,6390,24934
20241024,100000,3737924860,6390,6400,6410,6390,2253
20241024,095900,3723521710,6400,6420,6420,6400,494
20241024,095800,3720357310,6400,6410,6420,6390,2816
20241024,095700,3702334020,6420,6410,6430,6390,4662
20241024,095600,3672490340,6400,6400,6410,6390,3781
20241024,095500,3648300590,6400,6390,6410,6390,2409
20241024,095400,3632887760,6390,6420,6420,6390,3080
20241024,095300,3613172340,6420,6420,6420,6420,406
20241024,095200,3610565820,6430,6420,6440,6390,9123
20241024,095100,3552177720,6400,6410,6440,6400,4632
20241024,095000,3522480660,6410,6430,6460,6410,3347
20241024,094900,3500959890,6430,6440,6440,6410,3102
20241024,094800,3481032630,6440,6410,6440,6410,4059
20241024,094700,3454999200,6410,6440,6460,6410,4771
20241024,094600,3424309390,6440,6430,6450,6380,9916
20241024,094500,3360711470,6410,6440,6450,6390,6960
20241024,094400,3316044400,6430,6440,6450,6420,5230
20241024,094300,3282410920,6430,6410,6440,6400,4372
20241024,094200,3254351630,6410,6460,6500,6370,20314
20241024,094100,3123739500,6460,6510,6580,6460,41157
20241024,094000,2856267920,6510,6490,6590,6460,86214
20241024,093900,2292524980,6480,6360,6540,6360,42675
20241024,093800,2016337600,6360,6360,6370,6350,1294
20241024,093700,2008107810,6360,6340,6360,6340,2742
20241024,093600,1990692450,6330,6330,6360,6330,1443
20241024,093500,1981547720,6320,6310,6340,6310,2928
20241024,093400,1963058770,6320,6320,6330,6320,3058
20241024,093300,1943723610,6330,6330,6330,6320,1003
20241024,093200,1937381710,6330,6340,6360,6330,1172
20241024,093100,1929962180,6350,6360,6360,6320,3778
20241024,093000,1906009010,6340,6370,6370,6330,5524
20241024,092900,1870983160,6360,6380,6380,6360,4665
20241024,092800,1841265170,6380,6370,6380,6370,3365
20241024,092700,1819801910,6370,6360,6370,6340,2450
20241024,092600,1804227840,6360,6320,6360,6310,1533
20241024,092500,1794522500,6310,6300,6320,6300,2940
20241024,092400,1775975600,6310,6320,6330,6270,7041
20241024,092300,1731663070,6330,6350,6350,6330,1893
20241024,092200,1719665830,6350,6370,6370,6350,1547
20241024,092100,1709837360,6370,6310,6370,6290,10929
20241024,092000,1640684880,6320,6290,6320,6280,6710
20241024,091900,1598469220,6290,6320,6320,6290,7840
20241024,091800,1549051630,6320,6320,6330,6320,2258
20241024,091700,1534781040,6320,6320,6330,6310,3685
20241024,091600,1511503540,6320,6290,6320,6280,15889
20241024,091500,1411514860,6290,6310,6320,6280,4503
20241024,091400,1383150660,6320,6290,6320,6290,3608
20241024,091300,1360419560,6290,6350,6350,6290,7258
20241024,091200,1314581150,6350,6380,6390,6350,4570
20241024,091100,1285443610,6390,6360,6390,6350,7210
20241024,091000,1239522400,6350,6340,6360,6330,4931
20241024,090900,1208242800,6350,6360,6370,6340,3038
20241024,090800,1188955800,6360,6320,6410,6300,14356
20241024,090700,1097619710,6320,6270,6320,6270,6045
20241024,090600,1059578120,6260,6300,6300,6260,19684
20241024,090500,935996800,6300,6290,6340,6290,12789
20241024,090400,855373580,6290,6320,6330,6290,10970
20241024,090300,786208790,6320,6310,6390,6270,22442
20241024,090200,644319070,6320,6270,6340,6260,9107
20241024,090100,586908950,6310,6380,6390,6260,35346
20241024,090000,364035370,6380,6300,6380,6300,56577