KissMeData/053280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,193500,10818867040,5990,5990,5990,5990,23585
20241024,193400,10818867040,5990,5990,5990,5990,0
20241024,193300,10818867040,5990,5990,5990,5990,0
20241024,193200,10818867040,5990,5990,5990,5990,0
20241024,193100,10818867040,5990,5990,5990,5990,0
20241024,193000,10818867040,5990,5990,5990,5990,0
20241024,192900,10818867040,5990,5990,5990,5990,0
20241024,192800,10818867040,5990,5990,5990,5990,0
20241024,192700,10818867040,5990,5990,5990,5990,0
20241024,192600,10818867040,5990,5990,5990,5990,0
20241024,192500,10818867040,5990,5990,5990,5990,0
20241024,192400,10818867040,5990,5990,5990,5990,0
20241024,192300,10818867040,5990,5990,5990,5990,0
20241024,192200,10818867040,5990,5990,5990,5990,0
20241024,192100,10818867040,5990,5990,5990,5990,0
20241024,192000,10818867040,5990,5990,5990,5990,0
20241024,191900,10818867040,5990,5990,5990,5990,0
20241024,191800,10818867040,5990,5990,5990,5990,0
20241024,191700,10818867040,5990,5990,5990,5990,0
20241024,191600,10818867040,5990,5990,5990,5990,0
20241024,191500,10818867040,5990,5990,5990,5990,0
20241024,191400,10818867040,5990,5990,5990,5990,0
20241024,191300,10818867040,5990,5990,5990,5990,0
20241024,191200,10818867040,5990,5990,5990,5990,0
20241024,191100,10818867040,5990,5990,5990,5990,0
20241024,191000,10818867040,5990,5990,5990,5990,0
20241024,190900,10818867040,5990,5990,5990,5990,0
20241024,190800,10818867040,5990,5990,5990,5990,0
20241024,190700,10818867040,5990,5990,5990,5990,0
20241024,190600,10818867040,5990,5990,5990,5990,0
20241024,190500,10818867040,5990,5990,5990,5990,23585
20241024,190400,10818867040,5990,5990,5990,5990,0
20241024,190300,10818867040,5990,5990,5990,5990,0
20241024,190200,10818867040,5990,5990,5990,5990,0
20241024,190100,10818867040,5990,5990,5990,5990,0
20241024,190000,10818867040,5990,5990,5990,5990,0
20241024,185900,10818867040,5990,5990,5990,5990,0
20241024,185800,10818867040,5990,5990,5990,5990,0
20241024,185700,10818867040,5990,5990,5990,5990,0
20241024,185600,10818867040,5990,5990,5990,5990,0
20241024,185500,10818867040,5990,5990,5990,5990,0
20241024,185400,10818867040,5990,5990,5990,5990,0
20241024,185300,10818867040,5990,5990,5990,5990,0
20241024,185200,10818867040,5990,5990,5990,5990,0
20241024,185100,10818867040,5990,5990,5990,5990,0
20241024,185000,10818867040,5990,5990,5990,5990,0
20241024,184900,10818867040,5990,5990,5990,5990,0
20241024,184800,10818867040,5990,5990,5990,5990,0
20241024,184700,10818867040,5990,5990,5990,5990,0
20241024,184600,10818867040,5990,5990,5990,5990,0
20241024,184500,10818867040,5990,5990,5990,5990,0
20241024,184400,10818867040,5990,5990,5990,5990,0
20241024,184300,10818867040,5990,5990,5990,5990,0
20241024,184200,10818867040,5990,5990,5990,5990,0
20241024,184100,10818867040,5990,5990,5990,5990,0
20241024,184000,10818867040,5990,5990,5990,5990,0
20241024,183900,10818867040,5990,5990,5990,5990,0
20241024,183800,10818867040,5990,5990,5990,5990,0
20241024,183700,10818867040,5990,5990,5990,5990,0
20241024,183600,10818867040,5990,5990,5990,5990,0
20241024,183500,10818867040,5990,5990,5990,5990,23585
20241024,183400,10818867040,5990,5990,5990,5990,0
20241024,183300,10818867040,5990,5990,5990,5990,0
20241024,183200,10818867040,5990,5990,5990,5990,0
20241024,183100,10818867040,5990,5990,5990,5990,0
20241024,183000,10818867040,5990,5990,5990,5990,0
20241024,182900,10818867040,5990,5990,5990,5990,0
20241024,182800,10818867040,5990,5990,5990,5990,0
20241024,182700,10818867040,5990,5990,5990,5990,0
20241024,182600,10818867040,5990,5990,5990,5990,0
20241024,182500,10818867040,5990,5990,5990,5990,0
20241024,182400,10818867040,5990,5990,5990,5990,0
20241024,182300,10818867040,5990,5990,5990,5990,0
20241024,182200,10818867040,5990,5990,5990,5990,0
20241024,182100,10818867040,5990,5990,5990,5990,0
20241024,182000,10818867040,5990,5990,5990,5990,0
20241024,181900,10818867040,5990,5990,5990,5990,0
20241024,181800,10818867040,5990,5990,5990,5990,0
20241024,181700,10818867040,5990,5990,5990,5990,0
20241024,181600,10818867040,5990,5990,5990,5990,0
20241024,181500,10818867040,5990,5990,5990,5990,0
20241024,181400,10818867040,5990,5990,5990,5990,0
20241024,181300,10818867040,5990,5990,5990,5990,0
20241024,181200,10818867040,5990,5990,5990,5990,0
20241024,181100,10818867040,5990,5990,5990,5990,0
20241024,181000,10818867040,5990,5990,5990,5990,0
20241024,180900,10818867040,5990,5990,5990,5990,0
20241024,180800,10818867040,5990,5990,5990,5990,0
20241024,180700,10818867040,5990,5990,5990,5990,0
20241024,180600,10818867040,5990,5990,5990,5990,0
20241024,180500,10818867040,5990,5990,5990,5990,23585
20241024,180400,10818867040,5990,5990,5990,5990,0
20241024,180300,10818867040,5990,5990,5990,5990,0
20241024,180200,10818867040,5990,5990,5990,5990,0
20241024,180100,10818867040,5990,5990,5990,5990,0
20241024,180000,10818867040,5990,5990,5990,5990,0
20241024,175900,10818867040,5990,5990,5990,5990,0
20241024,175800,10818867040,5990,5990,5990,5990,0
20241024,175700,10818867040,5990,5990,5990,5990,0
20241024,175600,10818867040,5990,5990,5990,5990,0
20241024,175500,10818867040,5990,5990,5990,5990,0
20241024,175400,10818867040,5990,5990,5990,5990,0
20241024,175300,10818867040,5990,5990,5990,5990,0
20241024,175200,10818867040,5990,5990,5990,5990,0
20241024,175100,10818867040,5990,5990,5990,5990,0
20241024,175000,10818867040,5990,5990,5990,5990,0
20241024,174900,10818867040,5990,5990,5990,5990,0
20241024,174800,10818867040,5990,5990,5990,5990,0
20241024,174700,10818867040,5990,5990,5990,5990,0
20241024,174600,10818867040,5990,5990,5990,5990,0
20241024,174500,10818867040,5990,5990,5990,5990,0
20241024,174400,10818867040,5990,5990,5990,5990,0
20241024,174300,10818867040,5990,5990,5990,5990,0
20241024,174200,10818867040,5990,5990,5990,5990,0
20241024,174100,10818867040,5990,5990,5990,5990,0
20241024,174000,10818867040,5990,5990,5990,5990,0
20241024,173900,10818867040,5990,5990,5990,5990,0
20241024,173800,10818867040,5990,5990,5990,5990,0
20241024,173700,10818867040,5990,5990,5990,5990,0
20241024,173600,10818867040,5990,5990,5990,5990,0
20241024,173500,10818867040,5990,5990,5990,5990,23585
20241024,173400,10818867040,5990,5990,5990,5990,0
20241024,173300,10818867040,5990,5990,5990,5990,0
20241024,173200,10818867040,5990,5990,5990,5990,0
20241024,173100,10818867040,5990,5990,5990,5990,0
20241024,173000,10818867040,5990,5990,5990,5990,0
20241024,172900,10818867040,5990,5990,5990,5990,0
20241024,172800,10818867040,5990,5990,5990,5990,0
20241024,172700,10818867040,5990,5990,5990,5990,0
20241024,172600,10818867040,5990,5990,5990,5990,0
20241024,172500,10818867040,5990,5990,5990,5990,0
20241024,172400,10818867040,5990,5990,5990,5990,0
20241024,172300,10818867040,5990,5990,5990,5990,0
20241024,172200,10818867040,5990,5990,5990,5990,0
20241024,172100,10818867040,5990,5990,5990,5990,0
20241024,172000,10818867040,5990,5990,5990,5990,0
20241024,171900,10818867040,5990,5990,5990,5990,0
20241024,171800,10818867040,5990,5990,5990,5990,0
20241024,171700,10818867040,5990,5990,5990,5990,0
20241024,171600,10818867040,5990,5990,5990,5990,0
20241024,171500,10818867040,5990,5990,5990,5990,0
20241024,171400,10818867040,5990,5990,5990,5990,0
20241024,171300,10818867040,5990,5990,5990,5990,0
20241024,171200,10818867040,5990,5990,5990,5990,0
20241024,171100,10818867040,5990,5990,5990,5990,0
20241024,171000,10818867040,5990,5990,5990,5990,0
20241024,170900,10818867040,5990,5990,5990,5990,0
20241024,170800,10818867040,5990,5990,5990,5990,0
20241024,170700,10818867040,5990,5990,5990,5990,0
20241024,170600,10818867040,5990,5990,5990,5990,0
20241024,170500,10818867040,5990,5990,5990,5990,23585
20241024,170400,10818867040,5990,5990,5990,5990,0
20241024,170300,10818867040,5990,5990,5990,5990,0
20241024,170200,10818867040,5990,5990,5990,5990,0
20241024,170100,10818867040,5990,5990,5990,5990,0
20241024,170000,10818867040,5990,5990,5990,5990,0
20241024,165900,10818867040,5990,5990,5990,5990,0
20241024,165800,10818867040,5990,5990,5990,5990,0
20241024,165700,10818867040,5990,5990,5990,5990,0
20241024,165600,10818867040,5990,5990,5990,5990,0
20241024,165500,10818867040,5990,5990,5990,5990,0
20241024,165400,10818867040,5990,5990,5990,5990,0
20241024,165300,10818867040,5990,5990,5990,5990,0
20241024,165200,10818867040,5990,5990,5990,5990,0
20241024,165100,10818867040,5990,5990,5990,5990,0
20241024,165000,10818867040,5990,5990,5990,5990,0
20241024,164900,10818867040,5990,5990,5990,5990,0
20241024,164800,10818867040,5990,5990,5990,5990,0
20241024,164700,10818867040,5990,5990,5990,5990,0
20241024,164600,10818867040,5990,5990,5990,5990,0
20241024,164500,10818867040,5990,5990,5990,5990,0
20241024,164400,10818867040,5990,5990,5990,5990,0
20241024,164300,10818867040,5990,5990,5990,5990,0
20241024,164200,10818867040,5990,5990,5990,5990,0
20241024,164100,10818867040,5990,5990,5990,5990,0
20241024,164000,10818867040,5990,5990,5990,5990,0
20241024,163900,10818867040,5990,5990,5990,5990,0
20241024,163800,10818867040,5990,5990,5990,5990,0
20241024,163700,10818867040,5990,5990,5990,5990,0
20241024,163600,10818867040,5990,5990,5990,5990,0
20241024,163500,10818867040,5990,5990,5990,5990,23585
20241024,163400,10818867040,5990,5990,5990,5990,0
20241024,163300,10818867040,5990,5990,5990,5990,0
20241024,163200,10818867040,5990,5990,5990,5990,0
20241024,163100,10818867040,5990,5990,5990,5990,0
20241024,163000,10818867040,5990,5990,5990,5990,0
20241024,162900,10818867040,5990,5990,5990,5990,0
20241024,162800,10818867040,5990,5990,5990,5990,0
20241024,162700,10818867040,5990,5990,5990,5990,0
20241024,162600,10818867040,5990,5990,5990,5990,0
20241024,162500,10818867040,5990,5990,5990,5990,0
20241024,162400,10818867040,5990,5990,5990,5990,0
20241024,162300,10818867040,5990,5990,5990,5990,0
20241024,162200,10818867040,5990,5990,5990,5990,0
20241024,162100,10818867040,5990,5990,5990,5990,0
20241024,162000,10818867040,5990,5990,5990,5990,0
20241024,161900,10818867040,5990,5990,5990,5990,0
20241024,161800,10818867040,5990,5990,5990,5990,0
20241024,161700,10818867040,5990,5990,5990,5990,0
20241024,161600,10818867040,5990,5990,5990,5990,0
20241024,161500,10818867040,5990,5990,5990,5990,0
20241024,161400,10818867040,5990,5990,5990,5990,0
20241024,161300,10818867040,5990,5990,5990,5990,0
20241024,161200,10818867040,5990,5990,5990,5990,0
20241024,161100,10818867040,5990,5990,5990,5990,0
20241024,161000,10818867040,5990,5990,5990,5990,0
20241024,160900,10818867040,5990,5990,5990,5990,0
20241024,160800,10818867040,5990,5990,5990,5990,0
20241024,160700,10818867040,5990,5990,5990,5990,0
20241024,160600,10818867040,5990,5990,5990,5990,0
20241024,160500,10818867040,5990,5990,5990,5990,23585
20241024,160400,10818867040,5990,5990,5990,5990,0
20241024,160300,10818867040,5990,5990,5990,5990,0
20241024,160200,10818867040,5990,5990,5990,5990,0
20241024,160100,10818867040,5990,5990,5990,5990,0
20241024,160000,10818867040,5990,5990,5990,5990,0
20241024,155900,10818867040,5990,5990,5990,5990,0
20241024,155800,10818867040,5990,5990,5990,5990,0
20241024,155700,10818867040,5990,5990,5990,5990,0
20241024,155600,10818867040,5990,5990,5990,5990,0
20241024,155500,10818867040,5990,5990,5990,5990,0
20241024,155400,10818867040,5990,5990,5990,5990,0
20241024,155300,10818867040,5990,5990,5990,5990,0
20241024,155200,10818867040,5990,5990,5990,5990,0
20241024,155100,10818867040,5990,5990,5990,5990,0
20241024,155000,10818867040,5990,5990,5990,5990,0
20241024,154900,10818867040,5990,5990,5990,5990,0
20241024,154800,10818867040,5990,5990,5990,5990,0
20241024,154700,10818867040,5990,5990,5990,5990,0
20241024,154600,10818867040,5990,5990,5990,5990,0
20241024,154500,10818867040,5990,5990,5990,5990,0
20241024,154400,10818867040,5990,5990,5990,5990,0
20241024,154300,10818867040,5990,5990,5990,5990,0
20241024,154200,10818867040,5990,5990,5990,5990,0
20241024,154100,10818867040,5990,5990,5990,5990,0
20241024,154000,10818867040,5990,5990,5990,5990,0
20241024,153900,10818867040,5990,5990,5990,5990,0
20241024,153800,10818867040,5990,5990,5990,5990,0
20241024,153700,10818867040,5990,5990,5990,5990,0
20241024,153600,10818867040,5990,5990,5990,5990,0
20241024,153500,10818867040,5990,5990,5990,5990,23585
20241024,153400,10818867040,5990,5990,5990,5990,0
20241024,153300,10818867040,5990,5990,5990,5990,0
20241024,153200,10818867040,5990,5990,5990,5990,0
20241024,153100,10818867040,5990,5990,5990,5990,0
20241024,153000,10818867040,5990,5990,5990,5990,23585
20241024,152900,10677592890,6000,6000,6000,6000,0
20241024,152800,10677592890,6000,6000,6000,6000,0
20241024,152700,10677592890,6000,6000,6000,6000,0
20241024,152600,10677592890,6000,6000,6000,6000,0
20241024,152500,10677592890,6000,6000,6000,6000,0
20241024,152400,10677592890,6000,6000,6000,6000,0
20241024,152300,10677592890,6000,6000,6000,6000,0
20241024,152200,10677592890,6000,6000,6000,6000,0
20241024,152100,10677592890,6000,6000,6000,6000,0
20241024,152000,10677592890,6000,6000,6000,6000,0
20241024,151900,10677592890,6000,6010,6020,5990,3738
20241024,151800,10655162650,6000,6020,6020,6000,2747
20241024,151700,10638664240,6030,6030,6030,6000,8355
20241024,151600,10588478050,6020,6030,6030,6010,834
20241024,151500,10583458780,6010,6030,6040,6010,4381
20241024,151400,10557076550,6030,6030,6040,6010,4051
20241024,151300,10532685950,6030,6040,6040,6030,832
20241024,151200,10527668970,6020,6010,6040,6010,3369
20241024,151100,10507365830,6020,6020,6020,6010,1485
20241024,151000,10498429120,6010,6030,6030,6010,745
20241024,150900,10493951410,6030,6020,6030,6000,2152
20241024,150800,10481033020,6030,6040,6040,6010,70
20241024,150700,10480610310,6040,6010,6040,6010,6250
20241024,150600,10443007940,6010,6040,6040,5990,10675
20241024,150500,10378861460,6040,6030,6050,6030,2468
20241024,150400,10363969210,6030,6020,6030,6020,1210
20241024,150300,10356683020,6020,6030,6040,6020,748
20241024,150200,10352173630,6020,6050,6050,6020,964
20241024,150100,10346350430,6050,6050,6060,6050,79
20241024,150000,10345872320,6060,6050,6060,6030,2191
20241024,145900,10332629360,6050,6050,6060,6040,1038
20241024,145800,10326355510,6060,6030,6060,6030,2493
20241024,145700,10311285050,6040,6030,6040,6030,118
20241024,145600,10310573330,6030,6020,6040,6020,558
20241024,145500,10307208330,6030,6040,6040,6030,221
20241024,145400,10305874990,6040,6030,6040,6020,2319
20241024,145300,10291904370,6030,6020,6030,6020,970
20241024,145200,10286064960,6020,6020,6020,6010,5352
20241024,145100,10253899380,6020,6010,6020,6010,702
20241024,145000,10249680340,6020,6010,6020,6010,1571
20241024,144900,10240238620,6020,6030,6030,6010,2362
20241024,144800,10226021800,6030,6030,6030,6030,111
20241024,144700,10225352470,6040,6040,6040,6030,1064
20241024,144600,10218936410,6040,6040,6050,6030,3316
20241024,144500,10198935760,6050,6030,6050,6030,435
20241024,144400,10196308410,6050,6030,6050,6030,3755
20241024,144300,10173636010,6040,6040,6040,6040,1
20241024,144200,10173629970,6030,6040,6040,6020,3169
20241024,144100,10154551820,6020,6020,6020,6020,149
20241024,144000,10153654840,6020,6040,6040,6020,1275
20241024,143900,10145975090,6040,6030,6040,6030,654
20241024,143800,10142025940,6030,6040,6040,6020,707
20241024,143700,10137767720,6020,6010,6040,6010,481
20241024,143600,10134871680,6010,6040,6040,6010,2289
20241024,143500,10121085760,6040,6040,6040,6030,529
20241024,143400,10117895600,6040,6040,6040,6030,142
20241024,143300,10117039270,6040,6030,6040,6030,88
20241024,143200,10116508620,6030,6020,6030,6020,320
20241024,143100,10114580550,6040,6040,6040,6020,1461
20241024,143000,10105777890,6040,6040,6050,6030,910
20241024,142900,10100287380,6050,6030,6050,6030,370
20241024,142800,10098051520,6050,6050,6050,6030,1077
20241024,142700,10091552060,6050,6040,6050,6040,272
20241024,142600,10089908960,6050,6040,6050,6030,3001
20241024,142500,10071783850,6040,6040,6040,6030,200
20241024,142400,10070575940,6040,6030,6040,6030,34
20241024,142300,10070370660,6040,6030,6040,6030,26
20241024,142200,10070213850,6040,6020,6040,6020,153
20241024,142100,10069291530,6030,6030,6040,6020,381
20241024,142000,10066997290,6030,6030,6030,6030,111
20241024,141900,10066327960,6030,6020,6040,6020,56
20241024,141800,10065990780,6020,6020,6040,6020,244
20241024,141700,10064521880,6040,6020,6040,6020,753
20241024,141600,10059988780,6010,6030,6050,6010,4793
20241024,141500,10031130610,6050,6040,6050,6030,290
20241024,141400,10029379280,6040,6040,6050,6040,300
20241024,141300,10027567260,6040,6050,6050,6040,1529
20241024,141200,10018331730,6060,6050,6060,6040,830
20241024,141100,10013313210,6050,6060,6060,6050,116
20241024,141000,10012611310,6060,6060,6060,6050,461
20241024,140900,10009818100,6060,6060,6070,6060,333
20241024,140800,10007799870,6070,6060,6070,6050,1067
20241024,140700,10001326840,6050,6050,6060,6040,1427
20241024,140600,9992683500,6050,6040,6050,6040,1543
20241024,140500,9983362230,6030,6030,6040,6030,545
20241024,140400,9980075860,6030,6030,6040,6020,188
20241024,140300,9978942270,6030,6040,6040,6030,771
20241024,140200,9974293120,6040,6040,6040,6030,136
20241024,140100,9973472980,6030,6040,6040,6030,1050
20241024,140000,9967141470,6030,6020,6030,6020,1144
20241024,135900,9960246730,6020,6020,6020,6010,1375
20241024,135800,9951969250,6020,6020,6020,6020,169
20241024,135700,9950951870,6020,6020,6020,6010,1030
20241024,135600,9944759830,6010,6020,6020,6010,101
20241024,135500,9944152810,6010,6020,6020,6010,1555
20241024,135400,9934807240,6020,6010,6020,6000,908
20241024,135300,9929354820,6000,6020,6020,6000,2100
20241024,135200,9916730740,6010,6010,6020,6010,1718
20241024,135100,9906402400,6010,6010,6020,6010,121
20241024,135000,9905675050,6020,6030,6030,6010,1518
20241024,134900,9896536790,6030,6040,6040,6020,1284
20241024,134800,9888794390,6030,6040,6040,6030,140
20241024,134700,9887950060,6030,6040,6050,6030,353
20241024,134600,9885816480,6050,6050,6050,6030,795
20241024,134500,9881014580,6040,6050,6050,6030,2133
20241024,134400,9868126170,6030,6030,6040,6030,1945
20241024,134300,9856388020,6030,6020,6030,6020,8
20241024,134200,9856339830,6020,6020,6020,6010,756
20241024,134100,9851789610,6020,6010,6020,6010,73
20241024,134000,9851350850,6020,6010,6020,6010,15
20241024,133900,9851260670,6020,6020,6020,6000,123
20241024,133800,9850522100,6020,6010,6020,6010,885
20241024,133700,9845194440,6020,6020,6020,6000,41
20241024,133600,9844947780,6020,6000,6020,5990,2597
20241024,133500,9829376690,6000,6030,6030,6000,3582
20241024,133400,9807860910,6030,6030,6030,6020,419
20241024,133300,9805337360,6030,6030,6030,6020,6
20241024,133200,9805301190,6040,6040,6040,6040,10
20241024,133100,9805240790,6040,6040,6040,6040,5
20241024,133000,9805210590,6040,6040,6040,6040,15
20241024,132900,9805119990,6040,6030,6040,6030,2440
20241024,132800,9790397650,6030,6030,6030,6010,273
20241024,132700,9788752580,6030,6000,6030,6000,3720
20241024,132600,9766432430,6000,6030,6030,6000,5383
20241024,132500,9734107470,6020,6030,6030,6020,229
20241024,132400,9732726760,6030,6040,6050,6030,610
20241024,132300,9729047770,6030,6040,6040,6030,393
20241024,132200,9726677390,6030,6050,6060,6030,2444
20241024,132100,9711893860,6050,6070,6070,6050,568
20241024,132000,9708451860,6060,6060,6070,6060,1482
20241024,131900,9699468770,6060,6060,6060,6060,928
20241024,131800,9693845090,6060,6060,6060,6060,75
20241024,131700,9693390590,6060,6060,6060,6060,7
20241024,131600,9693348170,6050,6050,6060,6050,355
20241024,131500,9691199400,6050,6050,6060,6040,1074
20241024,131400,9684694100,6050,6050,6050,6050,131
20241024,131300,9683901550,6050,6050,6060,6050,597
20241024,131200,9680289600,6050,6060,6060,6040,5307
20241024,131100,9648198480,6050,6030,6060,6030,1458
20241024,131000,9639376290,6050,6040,6050,6030,408
20241024,130900,9636912560,6040,6050,6050,6040,581
20241024,130800,9633399230,6050,6040,6050,6040,1899
20241024,130700,9621922760,6040,6020,6040,6020,1895
20241024,130600,9610504320,6020,6010,6020,6010,330
20241024,130500,9608520990,6010,6000,6020,6000,1801
20241024,130400,9597699430,6000,6010,6010,6000,1416
20241024,130300,9589201390,6010,6000,6010,6000,798
20241024,130200,9584410330,6010,6010,6020,6010,2405
20241024,130100,9569956250,6020,6020,6020,6020,1165
20241024,130000,9562942950,6020,6020,6020,6010,750
20241024,125900,9558429640,6010,6020,6020,6010,276
20241024,125800,9556769670,6020,6020,6020,6010,169
20241024,125700,9555753940,6010,6010,6010,6000,1189
20241024,125600,9548608150,6010,6010,6020,6010,142
20241024,125500,9547754630,6020,6020,6020,6010,416
20241024,125400,9545254370,6010,6030,6040,6010,1645
20241024,125300,9535330120,6030,6020,6030,6020,82
20241024,125200,9534836440,6020,6010,6020,6010,561
20241024,125100,9531459430,6020,6010,6020,6010,371
20241024,125000,9529229070,6020,6030,6030,6020,756
20241024,124900,9524674950,6030,6020,6030,6020,142
20241024,124800,9523819180,6000,6020,6020,6000,1319
20241024,124700,9515891050,6010,6010,6010,6000,1335
20241024,124600,9507867750,6010,6010,6010,6000,729
20241024,124500,9503492080,6010,6000,6020,6000,318
20241024,124400,9501582730,6000,6000,6010,6000,1138
20241024,124300,9494748190,6010,6010,6010,6000,1745
20241024,124200,9484267560,6010,6000,6010,6000,370
20241024,124100,9482046860,6010,6010,6010,6000,1087
20241024,124000,9475514090,6010,6010,6010,6010,1633
20241024,123900,9465699760,6010,6000,6020,6000,1056
20241024,123800,9459359940,6010,6020,6020,6000,894
20241024,123700,9453988470,6020,6020,6020,6020,0
20241024,123600,9453988470,6020,6020,6020,6010,31
20241024,123500,9453801860,6010,6010,6020,6010,1369
20241024,123400,9445574090,6000,5990,6000,5990,5504
20241024,123300,9412559340,5990,5990,6000,5990,3204
20241024,123200,9393356100,5990,5990,5990,5980,3510
20241024,123100,9372346190,5980,5990,5990,5980,6698
20241024,123000,9332245360,5990,6010,6010,5990,4480
20241024,122900,9305384060,6000,6010,6020,6000,1643
20241024,122800,9295513090,6010,6010,6010,5990,21035
20241024,122700,9169293160,6000,6020,6030,6000,34880
20241024,122600,8959409230,6020,6030,6030,6020,691
20241024,122500,8955246690,6030,6030,6030,6020,214
20241024,122400,8953957070,6030,6030,6030,6020,1678
20241024,122300,8943838740,6030,6030,6030,6020,5429
20241024,122200,8911128290,6030,6020,6030,6020,218
20241024,122100,8909814540,6020,6040,6040,6020,2143
20241024,122000,8896893420,6030,6030,6030,6030,192
20241024,121900,8895735660,6040,6030,6040,6030,511
20241024,121800,8892649240,6040,6050,6050,6040,28
20241024,121700,8892480070,6050,6020,6060,6020,2566
20241024,121600,8876978440,6030,6030,6030,6030,1758
20241024,121500,8866377700,6030,6050,6050,6030,3820
20241024,121400,8843334300,6050,6040,6060,6040,285
20241024,121300,8841610030,6050,6050,6050,6040,939
20241024,121200,8835933460,6050,6050,6050,6050,204
20241024,121100,8834699260,6050,6060,6060,6050,249
20241024,121000,8833192700,6050,6050,6050,6050,173
20241024,120900,8832146050,6040,6040,6040,6040,36
20241024,120800,8831928610,6040,6050,6050,6040,1135
20241024,120700,8825073030,6040,6050,6050,6040,880
20241024,120600,8819754150,6040,6070,6070,6040,1287
20241024,120500,8811966210,6070,6060,6070,6050,946
20241024,120400,8806239040,6060,6060,6070,6060,651
20241024,120300,8802293890,6060,6060,6060,6050,234
20241024,120200,8800877850,6060,6050,6060,6050,702
20241024,120100,8796625730,6040,6050,6060,6040,410
20241024,120000,8794142310,6050,6040,6050,6040,831
20241024,115900,8789118950,6040,6050,6060,6040,1452
20241024,115800,8780344840,6060,6050,6060,6050,510
20241024,115700,8777259270,6050,6050,6060,6050,289
20241024,115600,8775510530,6050,6050,6050,6050,412
20241024,115500,8773017930,6050,6030,6050,6030,531
20241024,115400,8769805400,6050,6050,6050,6030,345
20241024,115300,8767721500,6020,6030,6040,6020,1474
20241024,115200,8758827250,6030,6030,6040,6020,500
20241024,115100,8755815200,6030,6020,6040,6020,4138
20241024,115000,8730880080,6030,6030,6030,6020,4421
20241024,114900,8704259420,6030,6030,6030,6020,869
20241024,114800,8699020360,6030,6030,6040,6020,1561
20241024,114700,8689613200,6020,6060,6060,6020,11091
20241024,114600,8622676870,6060,6050,6060,6050,788
20241024,114500,8617908280,6060,6080,6080,6060,90
20241024,114400,8617362840,6080,6070,6080,6070,299
20241024,114300,8615547380,6070,6060,6080,6050,290
20241024,114200,8613792690,6060,6060,6060,6050,301
20241024,114100,8611969630,6050,6070,6080,6050,834
20241024,114000,8606914650,6080,6070,6080,6070,405
20241024,113900,8604454240,6070,6090,6090,6050,1012
20241024,113800,8598318190,6090,6070,6090,6070,2321
20241024,113700,8584208900,6070,6060,6070,6050,1722
20241024,113600,8573782900,6070,6070,6070,6060,699
20241024,113500,8569540130,6060,6060,6060,6050,580
20241024,113400,8566029490,6060,6050,6060,6050,2282
20241024,113300,8552221120,6060,6070,6070,6060,510
20241024,113200,8549130410,6050,6070,6070,6050,143
20241024,113100,8548262740,6070,6070,6070,6050,380
20241024,113000,8545961850,6070,6070,6080,6060,274
20241024,112900,8544300190,6050,6050,6050,6050,1659
20241024,112800,8534263240,6050,6060,6070,6050,1631
20241024,112700,8524379750,6070,6060,6080,6060,2092
20241024,112600,8511685260,6070,6070,6080,6060,274
20241024,112500,8510023540,6070,6070,6080,6060,1195
20241024,112400,8502776920,6070,6060,6070,6060,413
20241024,112300,8500274110,6050,6050,6050,6050,161
20241024,112200,8499300060,6040,6050,6050,6040,863
20241024,112100,8494078930,6040,6050,6050,6040,344
20241024,112000,8492000050,6040,6050,6060,6040,2769
20241024,111900,8475261320,6050,6070,6070,6050,286
20241024,111800,8473530320,6070,6060,6070,6040,22
20241024,111700,8473397270,6040,6050,6050,6040,1988
20241024,111600,8461379690,6050,6060,6070,6040,757
20241024,111500,8456800480,6070,6050,6070,6050,449
20241024,111400,8454076760,6050,6070,6070,6050,3997
20241024,111300,8429894370,6090,6030,6090,6030,1557
20241024,111200,8420449880,6020,6050,6080,6020,12609
20241024,111100,8344449540,6060,6070,6070,6040,1212
20241024,111000,8337115820,6050,6050,6080,6050,1418
20241024,110900,8328502750,6060,6060,6060,6040,623
20241024,110800,8324733310,6050,6050,6060,6040,1770
20241024,110700,8314024810,6050,6040,6060,6040,1047
20241024,110600,8307690500,6050,6050,6070,6040,1543
20241024,110500,8298359280,6050,6050,6050,6040,795
20241024,110400,8293549640,6050,6080,6090,6050,3083
20241024,110300,8274846250,6070,6090,6100,6070,1551
20241024,110200,8265424100,6090,6080,6090,6080,1552
20241024,110100,8255986900,6080,6070,6080,6060,638
20241024,110000,8252112840,6060,6050,6070,6040,380
20241024,105900,8249812870,6040,6040,6080,6040,3656
20241024,105800,8227682580,6050,6050,6050,6030,2063
20241024,105700,8215221790,6040,6050,6070,6040,4065
20241024,105600,8190634650,6050,6060,6070,6050,4021
20241024,105500,8166270840,6060,6070,6080,6060,1984
20241024,105400,8154232860,6060,6070,6080,6060,1690
20241024,105300,8143985870,6060,6080,6090,6050,36195
20241024,105200,7924828100,6080,6100,6100,6080,462
20241024,105100,7922015290,6080,6080,6100,6070,5252
20241024,105000,7890083700,6090,6100,6120,6090,1720
20241024,104900,7879604720,6100,6100,6100,6090,9846
20241024,104800,7819597330,6110,6110,6130,6110,926
20241024,104700,7813938950,6130,6110,6130,6110,1069
20241024,104600,7807407320,6110,6120,6120,6110,936
20241024,104500,7801681110,6130,6120,6130,6120,667
20241024,104400,7797599050,6120,6120,6130,6120,207
20241024,104300,7796331940,6120,6130,6130,6120,861
20241024,104200,7791062300,6130,6130,6130,6120,4235
20241024,104100,7765128790,6120,6140,6150,6120,1531
20241024,104000,7755739590,6150,6130,6150,6130,1222
20241024,103900,7748240400,6120,6110,6130,6110,762
20241024,103800,7743580960,6120,6120,6120,6100,643
20241024,103700,7739657020,6120,6110,6120,6100,1711
20241024,103600,7729205780,6100,6110,6110,6090,1170
20241024,103500,7722066240,6110,6110,6110,6100,509
20241024,103400,7718957570,6100,6110,6120,6100,2058
20241024,103300,7706392770,6110,6120,6130,6110,1017
20241024,103200,7700170680,6120,6100,6120,6090,962
20241024,103100,7694298690,6090,6090,6100,6090,3666
20241024,103000,7671971550,6090,6090,6110,6090,2112
20241024,102900,7659108600,6090,6110,6110,6090,2899
20241024,102800,7641422940,6110,6110,6110,6110,878
20241024,102700,7636058360,6110,6110,6130,6110,1068
20241024,102600,7629527230,6120,6100,6130,6100,188
20241024,102500,7628378570,6130,6110,6130,6100,979
20241024,102400,7622399130,6100,6120,6130,6100,1483
20241024,102300,7613329430,6120,6120,6130,6100,2144
20241024,102200,7600233320,6110,6130,6130,6110,563
20241024,102100,7596784680,6130,6110,6130,6110,1602
20241024,102000,7586984010,6100,6100,6130,6100,1162
20241024,101900,7579877200,6120,6110,6120,6100,2633
20241024,101800,7563809790,6130,6110,6140,6100,1967
20241024,101700,7551791270,6110,6140,6150,6110,3196
20241024,101600,7532221250,6140,6120,6140,6100,384
20241024,101500,7529868090,6130,6110,6130,6100,1176
20241024,101400,7522680470,6120,6120,6120,6090,578
20241024,101300,7519150290,6090,6100,6120,6080,1160
20241024,101200,7512069780,6100,6090,6100,6080,4504
20241024,101100,7484641600,6100,6130,6140,6070,26259
20241024,101000,7324305170,6150,6160,6160,6120,7339
20241024,100900,7279264220,6150,6150,6160,6150,3752
20241024,100800,7256169290,6140,6150,6160,6140,3184
20241024,100700,7236577250,6160,6140,6170,6140,2618
20241024,100600,7220474040,6140,6140,6150,6130,2232
20241024,100500,7206775230,6150,6150,6150,6130,1250
20241024,100400,7199095870,6150,6140,6150,6130,981
20241024,100300,7193073440,6140,6130,6150,6120,8468
20241024,100200,7141171820,6130,6150,6150,6130,10462
20241024,100100,7076974080,6150,6160,6160,6140,2764
20241024,100000,7059981010,6160,6150,6170,6150,2000
20241024,095900,7047671970,6150,6170,6170,6150,5911
20241024,095800,7011290460,6160,6170,6180,6160,3101
20241024,095700,6992171040,6170,6170,6180,6170,881
20241024,095600,6986734610,6170,6180,6190,6160,2421
20241024,095500,6971785150,6180,6180,6190,6170,1765
20241024,095400,6960880990,6180,6190,6190,6170,5123
20241024,095300,6929222100,6190,6220,6220,6190,2841
20241024,095200,6911603480,6220,6170,6220,6170,1371
20241024,095100,6903110710,6180,6170,6190,6160,982
20241024,095000,6897045650,6160,6170,6180,6160,4839
20241024,094900,6867205780,6170,6190,6200,6170,4762
20241024,094800,6837773770,6200,6210,6210,6190,4478
20241024,094700,6810003450,6210,6210,6210,6200,2898
20241024,094600,6792014280,6210,6200,6220,6190,875
20241024,094500,6786581440,6200,6220,6220,6190,5502
20241024,094400,6752442830,6220,6240,6240,6210,2831
20241024,094300,6734821070,6250,6200,6250,6200,6348
20241024,094200,6695276250,6210,6200,6230,6190,4683
20241024,094100,6666211860,6190,6190,6200,6180,6003
20241024,094000,6629071900,6200,6110,6200,6110,15146
20241024,093900,6536213650,6120,6230,6240,6110,43693
20241024,093800,6266433470,6230,6250,6260,6210,16241
20241024,093700,6165291430,6250,6270,6290,6230,12940
20241024,093600,6084346480,6280,6230,6280,6230,5098
20241024,093500,6052499550,6220,6250,6260,6210,14065
20241024,093400,5964826700,6230,6250,6300,6210,37602
20241024,093300,5730189650,6250,6230,6260,6200,12204
20241024,093200,5654193740,6230,6280,6370,6200,47475
20241024,093100,5357496590,6240,6370,6440,6210,43534
20241024,093000,5081975400,6390,6300,6440,6280,45335
20241024,092900,4793410670,6300,6710,6850,6300,217702
20241024,092800,3366137050,6710,6520,6780,6430,159179
20241024,092700,2311560910,6520,6550,6560,6520,1747
20241024,092600,2300137050,6560,6540,6560,6510,1509
20241024,092500,2290280240,6540,6550,6570,6520,5832
20241024,092400,2252119180,6550,6540,6570,6530,3589
20241024,092300,2228605170,6560,6560,6570,6530,5609
20241024,092200,2191864260,6550,6560,6570,6530,2386
20241024,092100,2176217400,6560,6500,6590,6500,5392
20241024,092000,2140850750,6500,6540,6540,6500,3508
20241024,091900,2118012080,6540,6440,6550,6440,10244
20241024,091800,2051535900,6440,6500,6520,6430,22725
20241024,091700,1904728110,6520,6580,6590,6460,11522
20241024,091600,1829703760,6600,6590,6620,6560,25019
20241024,091500,1664549790,6590,6590,6600,6540,15129
20241024,091400,1565009390,6600,6540,6630,6530,25127
20241024,091300,1399416700,6540,6520,6540,6500,4573
20241024,091200,1369616280,6520,6520,6530,6490,9227
20241024,091100,1309541710,6520,6550,6590,6510,18329
20241024,091000,1189319830,6580,6600,6610,6530,15358
20241024,090900,1088216530,6600,6580,6610,6520,30898
20241024,090800,884751350,6590,6500,6590,6460,32982
20241024,090700,669165290,6480,6500,6550,6460,33507
20241024,090600,451259870,6500,6390,6500,6370,19788
20241024,090500,323915210,6390,6250,6390,6240,12774
20241024,090400,243288420,6250,6250,6270,6240,744
20241024,090300,238636880,6240,6260,6260,6240,1756
20241024,090200,227661290,6240,6230,6240,6220,3977
20241024,090100,202884430,6240,6220,6270,6190,9886
20241024,090000,141441890,6230,6300,6340,6230,21621