KissMeData/032820/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191500,13058385320,2315,2315,2315,2315,110224
20241024,191400,13058385320,2315,2315,2315,2315,0
20241024,191300,13058385320,2315,2315,2315,2315,0
20241024,191200,13058385320,2315,2315,2315,2315,0
20241024,191100,13058385320,2315,2315,2315,2315,0
20241024,191000,13058385320,2315,2315,2315,2315,0
20241024,190900,13058385320,2315,2315,2315,2315,0
20241024,190800,13058385320,2315,2315,2315,2315,0
20241024,190700,13058385320,2315,2315,2315,2315,0
20241024,190600,13058385320,2315,2315,2315,2315,0
20241024,190500,13058385320,2315,2315,2315,2315,0
20241024,190400,13058385320,2315,2315,2315,2315,0
20241024,190300,13058385320,2315,2315,2315,2315,0
20241024,190200,13058385320,2315,2315,2315,2315,0
20241024,190100,13058385320,2315,2315,2315,2315,0
20241024,190000,13058385320,2315,2315,2315,2315,0
20241024,185900,13058385320,2315,2315,2315,2315,0
20241024,185800,13058385320,2315,2315,2315,2315,0
20241024,185700,13058385320,2315,2315,2315,2315,0
20241024,185600,13058385320,2315,2315,2315,2315,0
20241024,185500,13058385320,2315,2315,2315,2315,0
20241024,185400,13058385320,2315,2315,2315,2315,0
20241024,185300,13058385320,2315,2315,2315,2315,0
20241024,185200,13058385320,2315,2315,2315,2315,0
20241024,185100,13058385320,2315,2315,2315,2315,0
20241024,185000,13058385320,2315,2315,2315,2315,0
20241024,184900,13058385320,2315,2315,2315,2315,0
20241024,184800,13058385320,2315,2315,2315,2315,0
20241024,184700,13058385320,2315,2315,2315,2315,0
20241024,184600,13058385320,2315,2315,2315,2315,0
20241024,184500,13058385320,2315,2315,2315,2315,110224
20241024,184400,13058385320,2315,2315,2315,2315,0
20241024,184300,13058385320,2315,2315,2315,2315,0
20241024,184200,13058385320,2315,2315,2315,2315,0
20241024,184100,13058385320,2315,2315,2315,2315,0
20241024,184000,13058385320,2315,2315,2315,2315,0
20241024,183900,13058385320,2315,2315,2315,2315,0
20241024,183800,13058385320,2315,2315,2315,2315,0
20241024,183700,13058385320,2315,2315,2315,2315,0
20241024,183600,13058385320,2315,2315,2315,2315,0
20241024,183500,13058385320,2315,2315,2315,2315,0
20241024,183400,13058385320,2315,2315,2315,2315,0
20241024,183300,13058385320,2315,2315,2315,2315,0
20241024,183200,13058385320,2315,2315,2315,2315,0
20241024,183100,13058385320,2315,2315,2315,2315,0
20241024,183000,13058385320,2315,2315,2315,2315,0
20241024,182900,13058385320,2315,2315,2315,2315,0
20241024,182800,13058385320,2315,2315,2315,2315,0
20241024,182700,13058385320,2315,2315,2315,2315,0
20241024,182600,13058385320,2315,2315,2315,2315,0
20241024,182500,13058385320,2315,2315,2315,2315,0
20241024,182400,13058385320,2315,2315,2315,2315,0
20241024,182300,13058385320,2315,2315,2315,2315,0
20241024,182200,13058385320,2315,2315,2315,2315,0
20241024,182100,13058385320,2315,2315,2315,2315,0
20241024,182000,13058385320,2315,2315,2315,2315,0
20241024,181900,13058385320,2315,2315,2315,2315,0
20241024,181800,13058385320,2315,2315,2315,2315,0
20241024,181700,13058385320,2315,2315,2315,2315,0
20241024,181600,13058385320,2315,2315,2315,2315,0
20241024,181500,13058385320,2315,2315,2315,2315,110224
20241024,181400,13058385320,2315,2315,2315,2315,0
20241024,181300,13058385320,2315,2315,2315,2315,0
20241024,181200,13058385320,2315,2315,2315,2315,0
20241024,181100,13058385320,2315,2315,2315,2315,0
20241024,181000,13058385320,2315,2315,2315,2315,0
20241024,180900,13058385320,2315,2315,2315,2315,0
20241024,180800,13058385320,2315,2315,2315,2315,0
20241024,180700,13058385320,2315,2315,2315,2315,0
20241024,180600,13058385320,2315,2315,2315,2315,0
20241024,180500,13058385320,2315,2315,2315,2315,0
20241024,180400,13058385320,2315,2315,2315,2315,0
20241024,180300,13058385320,2315,2315,2315,2315,0
20241024,180200,13058385320,2315,2315,2315,2315,0
20241024,180100,13058385320,2315,2315,2315,2315,0
20241024,180000,13058385320,2315,2315,2315,2315,0
20241024,175900,13058385320,2315,2315,2315,2315,0
20241024,175800,13058385320,2315,2315,2315,2315,0
20241024,175700,13058385320,2315,2315,2315,2315,0
20241024,175600,13058385320,2315,2315,2315,2315,0
20241024,175500,13058385320,2315,2315,2315,2315,0
20241024,175400,13058385320,2315,2315,2315,2315,0
20241024,175300,13058385320,2315,2315,2315,2315,0
20241024,175200,13058385320,2315,2315,2315,2315,0
20241024,175100,13058385320,2315,2315,2315,2315,0
20241024,175000,13058385320,2315,2315,2315,2315,0
20241024,174900,13058385320,2315,2315,2315,2315,0
20241024,174800,13058385320,2315,2315,2315,2315,0
20241024,174700,13058385320,2315,2315,2315,2315,0
20241024,174600,13058385320,2315,2315,2315,2315,0
20241024,174500,13058385320,2315,2315,2315,2315,110224
20241024,174400,13058385320,2315,2315,2315,2315,0
20241024,174300,13058385320,2315,2315,2315,2315,0
20241024,174200,13058385320,2315,2315,2315,2315,0
20241024,174100,13058385320,2315,2315,2315,2315,0
20241024,174000,13058385320,2315,2315,2315,2315,0
20241024,173900,13058385320,2315,2315,2315,2315,0
20241024,173800,13058385320,2315,2315,2315,2315,0
20241024,173700,13058385320,2315,2315,2315,2315,0
20241024,173600,13058385320,2315,2315,2315,2315,0
20241024,173500,13058385320,2315,2315,2315,2315,0
20241024,173400,13058385320,2315,2315,2315,2315,0
20241024,173300,13058385320,2315,2315,2315,2315,0
20241024,173200,13058385320,2315,2315,2315,2315,0
20241024,173100,13058385320,2315,2315,2315,2315,0
20241024,173000,13058385320,2315,2315,2315,2315,0
20241024,172900,13058385320,2315,2315,2315,2315,0
20241024,172800,13058385320,2315,2315,2315,2315,0
20241024,172700,13058385320,2315,2315,2315,2315,0
20241024,172600,13058385320,2315,2315,2315,2315,0
20241024,172500,13058385320,2315,2315,2315,2315,0
20241024,172400,13058385320,2315,2315,2315,2315,0
20241024,172300,13058385320,2315,2315,2315,2315,0
20241024,172200,13058385320,2315,2315,2315,2315,0
20241024,172100,13058385320,2315,2315,2315,2315,0
20241024,172000,13058385320,2315,2315,2315,2315,0
20241024,171900,13058385320,2315,2315,2315,2315,0
20241024,171800,13058385320,2315,2315,2315,2315,0
20241024,171700,13058385320,2315,2315,2315,2315,0
20241024,171600,13058385320,2315,2315,2315,2315,0
20241024,171500,13058385320,2315,2315,2315,2315,110224
20241024,171400,13058385320,2315,2315,2315,2315,0
20241024,171300,13058385320,2315,2315,2315,2315,0
20241024,171200,13058385320,2315,2315,2315,2315,0
20241024,171100,13058385320,2315,2315,2315,2315,0
20241024,171000,13058385320,2315,2315,2315,2315,0
20241024,170900,13058385320,2315,2315,2315,2315,0
20241024,170800,13058385320,2315,2315,2315,2315,0
20241024,170700,13058385320,2315,2315,2315,2315,0
20241024,170600,13058385320,2315,2315,2315,2315,0
20241024,170500,13058385320,2315,2315,2315,2315,0
20241024,170400,13058385320,2315,2315,2315,2315,0
20241024,170300,13058385320,2315,2315,2315,2315,0
20241024,170200,13058385320,2315,2315,2315,2315,0
20241024,170100,13058385320,2315,2315,2315,2315,0
20241024,170000,13058385320,2315,2315,2315,2315,0
20241024,165900,13058385320,2315,2315,2315,2315,0
20241024,165800,13058385320,2315,2315,2315,2315,0
20241024,165700,13058385320,2315,2315,2315,2315,0
20241024,165600,13058385320,2315,2315,2315,2315,0
20241024,165500,13058385320,2315,2315,2315,2315,0
20241024,165400,13058385320,2315,2315,2315,2315,0
20241024,165300,13058385320,2315,2315,2315,2315,0
20241024,165200,13058385320,2315,2315,2315,2315,0
20241024,165100,13058385320,2315,2315,2315,2315,0
20241024,165000,13058385320,2315,2315,2315,2315,0
20241024,164900,13058385320,2315,2315,2315,2315,0
20241024,164800,13058385320,2315,2315,2315,2315,0
20241024,164700,13058385320,2315,2315,2315,2315,0
20241024,164600,13058385320,2315,2315,2315,2315,0
20241024,164500,13058385320,2315,2315,2315,2315,110224
20241024,164400,13058385320,2315,2315,2315,2315,0
20241024,164300,13058385320,2315,2315,2315,2315,0
20241024,164200,13058385320,2315,2315,2315,2315,0
20241024,164100,13058385320,2315,2315,2315,2315,0
20241024,164000,13058385320,2315,2315,2315,2315,0
20241024,163900,13058385320,2315,2315,2315,2315,0
20241024,163800,13058385320,2315,2315,2315,2315,0
20241024,163700,13058385320,2315,2315,2315,2315,0
20241024,163600,13058385320,2315,2315,2315,2315,0
20241024,163500,13058385320,2315,2315,2315,2315,0
20241024,163400,13058385320,2315,2315,2315,2315,0
20241024,163300,13058385320,2315,2315,2315,2315,0
20241024,163200,13058385320,2315,2315,2315,2315,0
20241024,163100,13058385320,2315,2315,2315,2315,0
20241024,163000,13058385320,2315,2315,2315,2315,0
20241024,162900,13058385320,2315,2315,2315,2315,0
20241024,162800,13058385320,2315,2315,2315,2315,0
20241024,162700,13058385320,2315,2315,2315,2315,0
20241024,162600,13058385320,2315,2315,2315,2315,0
20241024,162500,13058385320,2315,2315,2315,2315,0
20241024,162400,13058385320,2315,2315,2315,2315,0
20241024,162300,13058385320,2315,2315,2315,2315,0
20241024,162200,13058385320,2315,2315,2315,2315,0
20241024,162100,13058385320,2315,2315,2315,2315,0
20241024,162000,13058385320,2315,2315,2315,2315,0
20241024,161900,13058385320,2315,2315,2315,2315,0
20241024,161800,13058385320,2315,2315,2315,2315,0
20241024,161700,13058385320,2315,2315,2315,2315,0
20241024,161600,13058385320,2315,2315,2315,2315,0
20241024,161500,13058385320,2315,2315,2315,2315,110224
20241024,161400,13058385320,2315,2315,2315,2315,0
20241024,161300,13058385320,2315,2315,2315,2315,0
20241024,161200,13058385320,2315,2315,2315,2315,0
20241024,161100,13058385320,2315,2315,2315,2315,0
20241024,161000,13058385320,2315,2315,2315,2315,0
20241024,160900,13058385320,2315,2315,2315,2315,0
20241024,160800,13058385320,2315,2315,2315,2315,0
20241024,160700,13058385320,2315,2315,2315,2315,0
20241024,160600,13058385320,2315,2315,2315,2315,0
20241024,160500,13058385320,2315,2315,2315,2315,0
20241024,160400,13058385320,2315,2315,2315,2315,0
20241024,160300,13058385320,2315,2315,2315,2315,0
20241024,160200,13058385320,2315,2315,2315,2315,0
20241024,160100,13058385320,2315,2315,2315,2315,0
20241024,160000,13058385320,2315,2315,2315,2315,0
20241024,155900,13058385320,2315,2315,2315,2315,0
20241024,155800,13058385320,2315,2315,2315,2315,0
20241024,155700,13058385320,2315,2315,2315,2315,0
20241024,155600,13058385320,2315,2315,2315,2315,0
20241024,155500,13058385320,2315,2315,2315,2315,0
20241024,155400,13058385320,2315,2315,2315,2315,0
20241024,155300,13058385320,2315,2315,2315,2315,0
20241024,155200,13058385320,2315,2315,2315,2315,0
20241024,155100,13058385320,2315,2315,2315,2315,0
20241024,155000,13058385320,2315,2315,2315,2315,0
20241024,154900,13058385320,2315,2315,2315,2315,0
20241024,154800,13058385320,2315,2315,2315,2315,0
20241024,154700,13058385320,2315,2315,2315,2315,0
20241024,154600,13058385320,2315,2315,2315,2315,0
20241024,154500,13058385320,2315,2315,2315,2315,110224
20241024,154400,13058385320,2315,2315,2315,2315,0
20241024,154300,13058385320,2315,2315,2315,2315,0
20241024,154200,13058385320,2315,2315,2315,2315,0
20241024,154100,13058385320,2315,2315,2315,2315,0
20241024,154000,13058385320,2315,2315,2315,2315,0
20241024,153900,13058385320,2315,2315,2315,2315,0
20241024,153800,13058385320,2315,2315,2315,2315,0
20241024,153700,13058385320,2315,2315,2315,2315,0
20241024,153600,13058385320,2315,2315,2315,2315,0
20241024,153500,13058385320,2315,2315,2315,2315,0
20241024,153400,13058385320,2315,2315,2315,2315,0
20241024,153300,13058385320,2315,2315,2315,2315,0
20241024,153200,13058385320,2315,2315,2315,2315,0
20241024,153100,13058385320,2315,2315,2315,2315,0
20241024,153000,13058385320,2315,2315,2315,2315,110224
20241024,152900,12803216760,2315,2315,2315,2315,0
20241024,152800,12803216760,2315,2315,2315,2315,0
20241024,152700,12803216760,2315,2315,2315,2315,0
20241024,152600,12803216760,2315,2315,2315,2315,0
20241024,152500,12803216760,2315,2315,2315,2315,0
20241024,152400,12803216760,2315,2315,2315,2315,0
20241024,152300,12803216760,2315,2315,2315,2315,0
20241024,152200,12803216760,2315,2315,2315,2315,0
20241024,152100,12803216760,2315,2315,2315,2315,0
20241024,152000,12803216760,2315,2315,2315,2315,0
20241024,151900,12803216760,2315,2325,2325,2315,13435
20241024,151800,12772099390,2320,2320,2320,2315,24795
20241024,151700,12714620695,2320,2315,2325,2315,21534
20241024,151600,12664630430,2325,2325,2325,2315,31425
20241024,151500,12591709520,2325,2320,2325,2320,5589
20241024,151400,12578723975,2325,2325,2325,2320,27414
20241024,151300,12514999155,2320,2325,2325,2320,3891
20241024,151200,12505967120,2325,2320,2325,2320,2712
20241024,151100,12499670110,2320,2320,2325,2320,7429
20241024,151000,12482434585,2325,2320,2325,2320,7182
20241024,150900,12465759900,2325,2315,2325,2315,29548
20241024,150800,12397203745,2315,2315,2320,2315,4609
20241024,150700,12386523250,2315,2315,2315,2310,21612
20241024,150600,12336493575,2315,2320,2320,2315,9105
20241024,150500,12315412525,2320,2320,2320,2315,10436
20241024,150400,12291223945,2320,2320,2320,2315,10994
20241024,150300,12265717980,2320,2320,2320,2315,5508
20241024,150200,12252940755,2320,2320,2325,2315,8607
20241024,150100,12232981670,2325,2320,2325,2315,13310
20241024,150000,12202095715,2315,2320,2320,2315,5475
20241024,145900,12189404725,2320,2315,2320,2315,1195
20241024,145800,12186632735,2320,2320,2320,2315,3359
20241024,145700,12178843780,2315,2320,2320,2315,6504
20241024,145600,12163776980,2320,2325,2325,2315,8383
20241024,145500,12144343520,2325,2325,2325,2320,7761
20241024,145400,12126315260,2325,2325,2330,2320,17707
20241024,145300,12085150875,2325,2330,2330,2325,13797
20241024,145200,12053071330,2325,2330,2330,2325,3990
20241024,145100,12043783810,2330,2330,2335,2325,26987
20241024,145000,11980899055,2330,2330,2335,2330,7244
20241024,144900,11964018215,2335,2335,2335,2330,5819
20241024,144800,11950450605,2335,2335,2335,2330,7607
20241024,144700,11932715265,2335,2335,2335,2330,6424
20241024,144600,11917722605,2335,2335,2335,2330,9743
20241024,144500,11895007745,2335,2335,2335,2330,6818
20241024,144400,11879097570,2335,2335,2340,2335,11060
20241024,144300,11853269940,2335,2340,2340,2335,10425
20241024,144200,11828919785,2340,2335,2340,2330,32858
20241024,144100,11752186415,2330,2330,2335,2330,6982
20241024,144000,11735902605,2330,2330,2330,2330,13297
20241024,143900,11704920595,2330,2335,2335,2330,8750
20241024,143800,11684507180,2335,2335,2340,2330,17535
20241024,143700,11643566475,2335,2340,2340,2335,21192
20241024,143600,11594030455,2340,2335,2340,2335,35028
20241024,143500,11512116370,2335,2340,2340,2335,34020
20241024,143400,11432643180,2335,2335,2340,2330,95179
20241024,143300,11210353530,2335,2330,2335,2330,80536
20241024,143200,11022549235,2330,2330,2330,2325,11653
20241024,143100,10995425815,2330,2325,2330,2325,933
20241024,143000,10993253255,2330,2330,2330,2325,5453
20241024,142900,10980564240,2325,2335,2335,2325,17409
20241024,142800,10940000570,2330,2325,2335,2320,122422
20241024,142700,10654919430,2325,2310,2325,2310,31244
20241024,142600,10582501700,2310,2305,2310,2305,54412
20241024,142500,10457018980,2310,2315,2315,2310,8825
20241024,142400,10436632015,2310,2310,2315,2305,17257
20241024,142300,10396763550,2310,2310,2310,2305,912
20241024,142200,10394656885,2310,2310,2310,2305,8709
20241024,142100,10374541490,2310,2315,2315,2310,1637
20241024,142000,10370756985,2315,2310,2315,2310,1948
20241024,141900,10366247710,2310,2310,2315,2310,2949
20241024,141800,10359430490,2315,2310,2315,2310,10555
20241024,141700,10335036275,2310,2310,2310,2305,2463
20241024,141600,10329358055,2310,2310,2315,2310,13478
20241024,141500,10298219965,2310,2310,2310,2310,2408
20241024,141400,10292657485,2315,2315,2315,2310,1012
20241024,141300,10290317215,2310,2315,2315,2310,7334
20241024,141200,10273339010,2320,2315,2320,2315,2991
20241024,141100,10266409890,2320,2320,2320,2315,452
20241024,141000,10265363425,2320,2315,2320,2315,506
20241024,140900,10264191780,2315,2315,2320,2315,1405
20241024,140800,10260934730,2320,2320,2325,2315,4000
20241024,140700,10251654795,2315,2320,2320,2315,10504
20241024,140600,10227317350,2320,2320,2320,2315,8055
20241024,140500,10208632000,2320,2320,2320,2320,1484
20241024,140400,10205189120,2315,2320,2320,2310,2317
20241024,140300,10199825330,2320,2310,2320,2310,34289
20241024,140200,10120386340,2310,2310,2315,2310,5078
20241024,140100,10108656095,2310,2310,2310,2310,11400
20241024,140000,10082322095,2310,2315,2315,2310,10904
20241024,135900,10057123160,2320,2310,2320,2310,4131
20241024,135800,10047566900,2315,2315,2315,2310,2014
20241024,135700,10042914420,2315,2310,2315,2310,655
20241024,135600,10041400430,2310,2315,2315,2310,44131
20241024,135500,9939456390,2315,2315,2315,2315,24418
20241024,135400,9882928720,2320,2320,2320,2315,872
20241024,135300,9880905830,2320,2320,2325,2320,16043
20241024,135200,9843681070,2320,2320,2325,2320,1364
20241024,135100,9840516135,2320,2325,2325,2320,16676
20241024,135000,9801827300,2320,2325,2325,2320,6251
20241024,134900,9787321000,2325,2325,2325,2320,2266
20241024,134800,9782061840,2325,2320,2325,2320,8178
20241024,134700,9763088240,2320,2325,2325,2320,5050
20241024,134600,9751370910,2325,2330,2330,2325,73370
20241024,134500,9580783160,2330,2325,2330,2325,5799
20241024,134400,9567299735,2330,2325,2330,2325,4444
20241024,134300,9556956560,2330,2325,2330,2325,1673
20241024,134200,9553061595,2330,2330,2330,2325,4603
20241024,134100,9542345015,2330,2330,2330,2325,4358
20241024,134000,9532204525,2325,2325,2330,2325,18999
20241024,133900,9488025075,2325,2325,2325,2320,11683
20241024,133800,9460865625,2325,2325,2330,2325,9763
20241024,133700,9438166530,2325,2320,2330,2320,47844
20241024,133600,9326918755,2325,2325,2325,2320,1916
20241024,133500,9322468860,2320,2315,2320,2315,37058
20241024,133400,9236531505,2315,2315,2315,2315,6220
20241024,133300,9222132205,2315,2315,2315,2310,17364
20241024,133200,9181941800,2315,2310,2315,2310,545
20241024,133100,9180680135,2315,2315,2315,2315,606
20241024,133000,9179277245,2315,2315,2315,2315,6001
20241024,132900,9165384930,2315,2315,2315,2315,5959
20241024,132800,9151589845,2315,2320,2320,2315,2176
20241024,132700,9146544025,2320,2320,2320,2315,1680
20241024,132600,9142648425,2320,2320,2320,2320,3013
20241024,132500,9135658265,2320,2315,2320,2315,20788
20241024,132400,9087533355,2315,2315,2315,2310,1452
20241024,132300,9084176975,2315,2315,2315,2310,2255
20241024,132200,9078957005,2315,2310,2315,2310,9410
20241024,132100,9057219875,2310,2310,2310,2305,7167
20241024,132000,9040670910,2305,2310,2310,2305,1546
20241024,131900,9037100865,2310,2305,2310,2305,3256
20241024,131800,9029588175,2305,2310,2310,2305,526
20241024,131700,9028375735,2310,2310,2310,2305,2241
20241024,131600,9023199975,2305,2300,2305,2300,2930
20241024,131500,9016447005,2305,2305,2305,2300,10269
20241024,131400,8992779680,2310,2305,2310,2305,3400
20241024,131300,8984942160,2305,2305,2310,2305,1706
20241024,131200,8981009815,2310,2305,2310,2305,590
20241024,131100,8979646920,2305,2310,2310,2305,3464
20241024,131000,8971656580,2310,2310,2310,2305,272
20241024,130900,8971029610,2310,2310,2310,2305,6960
20241024,130800,8954955310,2310,2310,2310,2310,499
20241024,130700,8953802620,2310,2310,2310,2310,3726
20241024,130600,8945195560,2305,2310,2310,2305,69
20241024,130500,8945036430,2310,2310,2310,2305,406
20241024,130400,8944098575,2305,2305,2305,2305,498
20241024,130300,8942950685,2305,2305,2305,2305,1099
20241024,130200,8940417490,2305,2310,2310,2305,1764
20241024,130100,8936346700,2310,2310,2310,2310,2006
20241024,130000,8931712840,2310,2310,2310,2310,1133
20241024,125900,8929095610,2310,2305,2310,2305,985
20241024,125800,8926822220,2305,2310,2310,2305,403
20241024,125700,8925891400,2310,2305,2310,2305,144
20241024,125600,8925559475,2310,2310,2315,2310,884
20241024,125500,8923517220,2315,2310,2315,2310,3152
20241024,125400,8916228280,2315,2310,2315,2305,8672
20241024,125300,8896196340,2310,2305,2310,2305,784
20241024,125200,8894389105,2305,2305,2305,2305,1149
20241024,125100,8891740660,2305,2310,2310,2305,254
20241024,125000,8891155175,2305,2305,2310,2305,3848
20241024,124900,8882266535,2310,2305,2310,2305,1290
20241024,124800,8879288085,2305,2305,2305,2305,2070
20241024,124700,8874516735,2310,2300,2310,2300,4205
20241024,124600,8864844175,2305,2305,2305,2300,5523
20241024,124500,8852118145,2305,2305,2305,2305,279
20241024,124400,8851475050,2305,2305,2305,2305,2501
20241024,124300,8845710245,2305,2305,2305,2300,2008
20241024,124200,8841081810,2305,2305,2305,2300,1709
20241024,124100,8837142635,2305,2305,2305,2300,2689
20241024,124000,8830945090,2305,2300,2305,2300,817
20241024,123900,8829065955,2300,2305,2305,2300,30046
20241024,123800,8759814905,2305,2310,2310,2305,1069
20241024,123700,8757346265,2310,2305,2310,2305,1509
20241024,123600,8753868015,2305,2305,2305,2305,690
20241024,123500,8752277565,2310,2305,2310,2305,2107
20241024,123400,8747411235,2305,2305,2310,2305,3684
20241024,123300,8738903810,2305,2310,2310,2305,2480
20241024,123200,8733177535,2310,2315,2315,2305,2051
20241024,123100,8728439340,2315,2315,2315,2315,4111
20241024,123000,8718922375,2315,2315,2315,2310,931
20241024,122900,8716767120,2305,2305,2315,2305,11722
20241024,122800,8689667155,2305,2305,2305,2300,1091
20241024,122700,8687156290,2310,2300,2310,2300,6079
20241024,122600,8673152045,2300,2300,2305,2300,6010
20241024,122500,8659325540,2300,2300,2300,2300,1960
20241024,122400,8654817540,2300,2300,2305,2300,2406
20241024,122300,8649280910,2305,2310,2310,2300,12854
20241024,122200,8619687070,2310,2310,2310,2305,404
20241024,122100,8618755240,2305,2305,2310,2305,4421
20241024,122000,8608564810,2310,2310,2310,2310,346
20241024,121900,8607765550,2310,2305,2310,2305,5828
20241024,121800,8594331065,2310,2310,2310,2305,4365
20241024,121700,8584248320,2310,2305,2310,2295,22792
20241024,121600,8531821545,2305,2305,2310,2300,48742
20241024,121500,8419573110,2305,2310,2310,2305,21753
20241024,121400,8369417295,2305,2305,2305,2305,5616
20241024,121300,8356472415,2305,2315,2315,2305,42241
20241024,121200,8258920670,2315,2315,2315,2310,1166
20241024,121100,8256221830,2315,2315,2315,2310,1345
20241024,121000,8253109700,2315,2315,2320,2315,9738
20241024,120900,8230566125,2320,2320,2320,2315,6416
20241024,120800,8215707465,2320,2320,2320,2320,34892
20241024,120700,8134758025,2320,2325,2325,2320,1715
20241024,120600,8130779150,2320,2325,2325,2320,1080
20241024,120500,8128273275,2325,2325,2325,2320,775
20241024,120400,8126472915,2320,2325,2325,2320,539
20241024,120300,8125220740,2325,2320,2325,2320,4917
20241024,120200,8113789665,2325,2325,2325,2320,7213
20241024,120100,8097036615,2325,2325,2325,2325,427
20241024,120000,8096043840,2325,2330,2330,2320,8305
20241024,115900,8076732710,2330,2325,2330,2325,1891
20241024,115800,8072330135,2330,2330,2330,2330,314
20241024,115700,8071598515,2330,2325,2330,2320,3974
20241024,115600,8062360135,2325,2325,2330,2325,22236
20241024,115500,8010590865,2325,2325,2325,2325,4305
20241024,115400,8000581740,2325,2325,2330,2325,3705
20241024,115300,7991966090,2330,2330,2330,2325,10009
20241024,115200,7968683995,2330,2325,2330,2320,2077
20241024,115100,7963857535,2320,2325,2325,2320,3152
20241024,115000,7956544795,2325,2330,2330,2325,9277
20241024,114900,7934969540,2325,2325,2330,2325,4161
20241024,114800,7925292000,2325,2325,2330,2325,20836
20241024,114700,7876838935,2325,2325,2325,2320,9283
20241024,114600,7855266710,2320,2325,2325,2320,9441
20241024,114500,7833327520,2325,2330,2330,2325,25855
20241024,114400,7773186890,2330,2330,2335,2325,34471
20241024,114300,7692873750,2335,2330,2335,2325,35932
20241024,114200,7609121610,2325,2330,2330,2325,25294
20241024,114100,7550217265,2330,2320,2330,2320,37561
20241024,114000,7462876095,2320,2320,2325,2320,18411
20241024,113900,7420129550,2320,2325,2325,2320,13646
20241024,113800,7388403440,2325,2320,2325,2320,31909
20241024,113700,7314348440,2315,2310,2320,2310,11482
20241024,113600,7287763025,2310,2310,2315,2310,6141
20241024,113500,7273577300,2310,2315,2315,2310,673
20241024,113400,7272021955,2315,2315,2315,2315,286
20241024,113300,7271359865,2315,2315,2315,2310,211
20241024,113200,7270871615,2315,2310,2315,2310,3193
20241024,113100,7263495760,2310,2315,2315,2310,1891
20241024,113000,7259121085,2310,2310,2315,2310,3241
20241024,112900,7251631375,2310,2310,2315,2310,2638
20241024,112800,7245536490,2310,2310,2310,2310,5333
20241024,112700,7233217260,2305,2310,2310,2305,2413
20241024,112600,7227647765,2310,2310,2310,2310,5160
20241024,112500,7215728165,2310,2315,2315,2310,2127
20241024,112400,7210809690,2315,2310,2315,2310,31
20241024,112300,7210737930,2310,2315,2315,2305,10289
20241024,112200,7186986560,2315,2310,2315,2310,8761
20241024,112100,7166732990,2310,2310,2310,2305,6630
20241024,112000,7151432995,2310,2305,2310,2305,1751
20241024,111900,7147389865,2310,2310,2310,2305,6805
20241024,111800,7131670565,2310,2310,2310,2310,2034
20241024,111700,7126972025,2315,2315,2315,2315,2810
20241024,111600,7120466875,2315,2320,2320,2310,3957
20241024,111500,7111306365,2315,2320,2320,2315,2842
20241024,111400,7104725890,2315,2320,2320,2315,15850
20241024,111300,7067991220,2320,2315,2320,2315,9364
20241024,111200,7046279025,2315,2310,2315,2310,31608
20241024,111100,6973155790,2310,2295,2310,2295,13506
20241024,111000,6942028465,2295,2300,2300,2295,1999
20241024,110900,6937437570,2295,2295,2305,2290,54362
20241024,110800,6812625995,2295,2295,2295,2295,556
20241024,110700,6811349975,2295,2295,2300,2295,7008
20241024,110600,6795266310,2295,2295,2295,2295,2336
20241024,110500,6789905190,2295,2295,2300,2295,5208
20241024,110400,6777952805,2295,2295,2300,2295,12662
20241024,110300,6748893015,2295,2300,2300,2295,6058
20241024,110200,6734964190,2305,2300,2305,2300,9774
20241024,110100,6712478525,2300,2305,2305,2300,1894
20241024,110000,6708114015,2305,2305,2305,2305,3345
20241024,105900,6700403790,2305,2305,2305,2300,27897
20241024,105800,6636104295,2305,2305,2305,2300,1248
20241024,105700,6633229640,2305,2305,2305,2300,3936
20241024,105600,6624158425,2305,2305,2305,2300,1962
20241024,105500,6619644545,2305,2305,2305,2305,4817
20241024,105400,6608541360,2305,2300,2305,2295,4394
20241024,105300,6598437700,2300,2300,2300,2295,296
20241024,105200,6597757050,2300,2300,2300,2295,4090
20241024,105100,6588354930,2300,2300,2300,2295,14687
20241024,105000,6554646930,2300,2300,2305,2295,23996
20241024,104900,6499492425,2305,2305,2305,2300,4539
20241024,104800,6489035395,2305,2310,2310,2305,9415
20241024,104700,6467331800,2310,2310,2310,2305,2688
20241024,104600,6461134550,2310,2310,2310,2305,3603
20241024,104500,6452819940,2310,2310,2315,2305,6998
20241024,104400,6436661175,2310,2310,2315,2305,6618
20241024,104300,6421355945,2310,2315,2315,2305,10132
20241024,104200,6397973755,2315,2315,2315,2310,10496
20241024,104100,6373689905,2315,2315,2315,2310,4375
20241024,104000,6363578220,2315,2310,2315,2305,19039
20241024,103900,6319601280,2310,2310,2315,2305,9505
20241024,103800,6297645755,2310,2310,2315,2310,10025
20241024,103700,6274487550,2315,2325,2325,2310,42654
20241024,103600,6175685965,2325,2320,2330,2320,41974
20241024,103500,6078099815,2325,2325,2325,2320,25806
20241024,103400,6018149990,2325,2320,2325,2315,20246
20241024,103300,5971166275,2320,2320,2325,2315,34946
20241024,103200,5890105100,2325,2325,2325,2315,44959
20241024,103100,5785826700,2320,2315,2325,2310,72800
20241024,103000,5617014640,2315,2320,2325,2315,47660
20241024,102900,5506531170,2320,2320,2325,2315,124610
20241024,102800,5217447600,2320,2305,2320,2300,110607
20241024,102700,4961808350,2305,2295,2305,2290,50203
20241024,102600,4846422770,2285,2285,2290,2285,19323
20241024,102500,4802180415,2290,2290,2290,2285,3602
20241024,102400,4793931895,2285,2295,2295,2285,7662
20241024,102300,4776384710,2295,2285,2295,2285,21954
20241024,102200,4726114635,2285,2280,2290,2280,14911
20241024,102100,4692048435,2280,2280,2285,2280,4212
20241024,102000,4682444075,2280,2270,2285,2270,27227
20241024,101900,4620453755,2275,2275,2275,2270,660
20241024,101800,4618953675,2275,2275,2275,2270,2409
20241024,101700,4613473520,2275,2275,2275,2270,24994
20241024,101600,4556726025,2275,2275,2275,2270,7055
20241024,101500,4540704400,2275,2275,2275,2275,6407
20241024,101400,4526128475,2275,2275,2275,2270,3322
20241024,101300,4518577135,2270,2275,2280,2270,9388
20241024,101200,4497204270,2275,2275,2275,2270,1908
20241024,101100,4492866140,2275,2275,2275,2270,6427
20241024,101000,4478247695,2275,2270,2275,2270,559
20241024,100900,4476978460,2265,2270,2270,2265,3823
20241024,100800,4468308490,2265,2270,2270,2265,16809
20241024,100700,4430194270,2270,2270,2275,2265,15001
20241024,100600,4396145730,2270,2270,2270,2265,5748
20241024,100500,4383119550,2270,2265,2270,2265,5408
20241024,100400,4370865595,2265,2270,2270,2260,15648
20241024,100300,4335429625,2270,2270,2270,2265,9474
20241024,100200,4313968255,2265,2275,2275,2265,7163
20241024,100100,4297737270,2270,2270,2275,2270,13552
20241024,100000,4266969220,2275,2280,2280,2275,11823
20241024,095900,4240068230,2275,2275,2275,2270,1731
20241024,095800,4236130220,2270,2275,2280,2270,508
20241024,095700,4234973625,2280,2270,2280,2265,10931
20241024,095600,4210123380,2275,2270,2275,2265,5774
20241024,095500,4197025850,2270,2265,2270,2260,22880
20241024,095400,4145162525,2265,2265,2270,2265,23320
20241024,095300,4092282925,2265,2265,2270,2265,12054
20241024,095200,4064970610,2265,2270,2270,2265,6936
20241024,095100,4049259975,2265,2270,2270,2265,883
20241024,095000,4047258530,2270,2265,2270,2265,5484
20241024,094900,4034827160,2265,2270,2270,2265,8082
20241024,094800,4016503320,2270,2265,2270,2265,2795
20241024,094700,4010164040,2270,2265,2270,2265,5881
20241024,094600,3996842415,2265,2265,2270,2260,26838
20241024,094500,3936060390,2265,2270,2270,2265,38869
20241024,094400,3848014050,2270,2275,2275,2265,26256
20241024,094300,3788432720,2275,2275,2275,2270,7537
20241024,094200,3771322460,2275,2275,2275,2270,5272
20241024,094100,3759349685,2270,2275,2275,2270,14019
20241024,094000,3727465685,2275,2275,2275,2270,2618
20241024,093900,3721519455,2275,2270,2275,2270,4257
20241024,093800,3711839155,2275,2275,2275,2270,2541
20241024,093700,3706068580,2275,2275,2275,2270,5860
20241024,093600,3692744855,2275,2270,2275,2270,16177
20241024,093500,3656022355,2270,2270,2275,2265,8478
20241024,093400,3636773695,2270,2270,2270,2265,21015
20241024,093300,3589150945,2265,2270,2270,2265,12283
20241024,093200,3561298500,2275,2270,2275,2265,20501
20241024,093100,3514770975,2270,2270,2275,2270,18734
20241024,093000,3472229635,2270,2275,2275,2265,38900
20241024,092900,3383921220,2275,2275,2275,2270,9085
20241024,092800,3363252895,2270,2270,2275,2265,31265
20241024,092700,3292246815,2265,2270,2275,2265,23561
20241024,092600,3238763685,2270,2275,2275,2270,9478
20241024,092500,3217212485,2275,2270,2280,2270,16793
20241024,092400,3179008080,2270,2285,2285,2270,21117
20241024,092300,3130909970,2280,2285,2290,2280,8564
20241024,092200,3111346005,2285,2300,2300,2280,22610
20241024,092100,3059513145,2300,2290,2300,2290,29793
20241024,092000,2991125875,2285,2275,2295,2270,36478
20241024,091900,2907876315,2270,2265,2275,2260,35291
20241024,091800,2827847530,2265,2270,2270,2260,72732
20241024,091700,2663070040,2270,2275,2275,2270,31735
20241024,091600,2590967200,2275,2275,2285,2275,77199
20241024,091500,2415246355,2280,2285,2285,2280,97727
20241024,091400,2192131600,2290,2295,2300,2285,72252
20241024,091300,2026622515,2290,2300,2305,2290,32948
20241024,091200,1950917665,2295,2300,2300,2290,7266
20241024,091100,1934227555,2300,2290,2300,2285,15943
20241024,091000,1897660360,2290,2295,2300,2285,25768
20241024,090900,1838599200,2300,2310,2310,2290,100902
20241024,090800,1606446605,2310,2305,2315,2305,42279
20241024,090700,1508792405,2305,2290,2315,2290,91102
20241024,090600,1299052430,2290,2290,2300,2280,46792
20241024,090500,1191861665,2290,2295,2295,2285,34093
20241024,090400,1113894790,2290,2295,2300,2285,61764
20241024,090300,972429245,2295,2290,2300,2290,38642
20241024,090200,883849665,2295,2280,2295,2275,29856
20241024,090100,815693595,2275,2275,2285,2270,163657
20241024,090000,443224845,2270,2270,2280,2260,192782