KissMeData/060150/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194000,195897710,5590,5590,5590,5590,399
20241024,193900,195897710,5590,5590,5590,5590,0
20241024,193800,195897710,5590,5590,5590,5590,0
20241024,193700,195897710,5590,5590,5590,5590,0
20241024,193600,195897710,5590,5590,5590,5590,0
20241024,193500,195897710,5590,5590,5590,5590,0
20241024,193400,195897710,5590,5590,5590,5590,0
20241024,193300,195897710,5590,5590,5590,5590,0
20241024,193200,195897710,5590,5590,5590,5590,0
20241024,193100,195897710,5590,5590,5590,5590,0
20241024,193000,195897710,5590,5590,5590,5590,0
20241024,192900,195897710,5590,5590,5590,5590,0
20241024,192800,195897710,5590,5590,5590,5590,0
20241024,192700,195897710,5590,5590,5590,5590,0
20241024,192600,195897710,5590,5590,5590,5590,0
20241024,192500,195897710,5590,5590,5590,5590,0
20241024,192400,195897710,5590,5590,5590,5590,0
20241024,192300,195897710,5590,5590,5590,5590,0
20241024,192200,195897710,5590,5590,5590,5590,0
20241024,192100,195897710,5590,5590,5590,5590,0
20241024,192000,195897710,5590,5590,5590,5590,0
20241024,191900,195897710,5590,5590,5590,5590,0
20241024,191800,195897710,5590,5590,5590,5590,0
20241024,191700,195897710,5590,5590,5590,5590,0
20241024,191600,195897710,5590,5590,5590,5590,0
20241024,191500,195897710,5590,5590,5590,5590,0
20241024,191400,195897710,5590,5590,5590,5590,0
20241024,191300,195897710,5590,5590,5590,5590,0
20241024,191200,195897710,5590,5590,5590,5590,0
20241024,191100,195897710,5590,5590,5590,5590,0
20241024,191000,195897710,5590,5590,5590,5590,399
20241024,190900,195897710,5590,5590,5590,5590,0
20241024,190800,195897710,5590,5590,5590,5590,0
20241024,190700,195897710,5590,5590,5590,5590,0
20241024,190600,195897710,5590,5590,5590,5590,0
20241024,190500,195897710,5590,5590,5590,5590,0
20241024,190400,195897710,5590,5590,5590,5590,0
20241024,190300,195897710,5590,5590,5590,5590,0
20241024,190200,195897710,5590,5590,5590,5590,0
20241024,190100,195897710,5590,5590,5590,5590,0
20241024,190000,195897710,5590,5590,5590,5590,0
20241024,185900,195897710,5590,5590,5590,5590,0
20241024,185800,195897710,5590,5590,5590,5590,0
20241024,185700,195897710,5590,5590,5590,5590,0
20241024,185600,195897710,5590,5590,5590,5590,0
20241024,185500,195897710,5590,5590,5590,5590,0
20241024,185400,195897710,5590,5590,5590,5590,0
20241024,185300,195897710,5590,5590,5590,5590,0
20241024,185200,195897710,5590,5590,5590,5590,0
20241024,185100,195897710,5590,5590,5590,5590,0
20241024,185000,195897710,5590,5590,5590,5590,0
20241024,184900,195897710,5590,5590,5590,5590,0
20241024,184800,195897710,5590,5590,5590,5590,0
20241024,184700,195897710,5590,5590,5590,5590,0
20241024,184600,195897710,5590,5590,5590,5590,0
20241024,184500,195897710,5590,5590,5590,5590,0
20241024,184400,195897710,5590,5590,5590,5590,0
20241024,184300,195897710,5590,5590,5590,5590,0
20241024,184200,195897710,5590,5590,5590,5590,0
20241024,184100,195897710,5590,5590,5590,5590,0
20241024,184000,195897710,5590,5590,5590,5590,399
20241024,183900,195897710,5590,5590,5590,5590,0
20241024,183800,195897710,5590,5590,5590,5590,0
20241024,183700,195897710,5590,5590,5590,5590,0
20241024,183600,195897710,5590,5590,5590,5590,0
20241024,183500,195897710,5590,5590,5590,5590,0
20241024,183400,195897710,5590,5590,5590,5590,0
20241024,183300,195897710,5590,5590,5590,5590,0
20241024,183200,195897710,5590,5590,5590,5590,0
20241024,183100,195897710,5590,5590,5590,5590,0
20241024,183000,195897710,5590,5590,5590,5590,0
20241024,182900,195897710,5590,5590,5590,5590,0
20241024,182800,195897710,5590,5590,5590,5590,0
20241024,182700,195897710,5590,5590,5590,5590,0
20241024,182600,195897710,5590,5590,5590,5590,0
20241024,182500,195897710,5590,5590,5590,5590,0
20241024,182400,195897710,5590,5590,5590,5590,0
20241024,182300,195897710,5590,5590,5590,5590,0
20241024,182200,195897710,5590,5590,5590,5590,0
20241024,182100,195897710,5590,5590,5590,5590,0
20241024,182000,195897710,5590,5590,5590,5590,0
20241024,181900,195897710,5590,5590,5590,5590,0
20241024,181800,195897710,5590,5590,5590,5590,0
20241024,181700,195897710,5590,5590,5590,5590,0
20241024,181600,195897710,5590,5590,5590,5590,0
20241024,181500,195897710,5590,5590,5590,5590,0
20241024,181400,195897710,5590,5590,5590,5590,0
20241024,181300,195897710,5590,5590,5590,5590,0
20241024,181200,195897710,5590,5590,5590,5590,0
20241024,181100,195897710,5590,5590,5590,5590,0
20241024,181000,195897710,5590,5590,5590,5590,399
20241024,180900,195897710,5590,5590,5590,5590,0
20241024,180800,195897710,5590,5590,5590,5590,0
20241024,180700,195897710,5590,5590,5590,5590,0
20241024,180600,195897710,5590,5590,5590,5590,0
20241024,180500,195897710,5590,5590,5590,5590,0
20241024,180400,195897710,5590,5590,5590,5590,0
20241024,180300,195897710,5590,5590,5590,5590,0
20241024,180200,195897710,5590,5590,5590,5590,0
20241024,180100,195897710,5590,5590,5590,5590,0
20241024,180000,195897710,5590,5590,5590,5590,0
20241024,175900,195897710,5590,5590,5590,5590,0
20241024,175800,195897710,5590,5590,5590,5590,0
20241024,175700,195897710,5590,5590,5590,5590,0
20241024,175600,195897710,5590,5590,5590,5590,0
20241024,175500,195897710,5590,5590,5590,5590,0
20241024,175400,195897710,5590,5590,5590,5590,0
20241024,175300,195897710,5590,5590,5590,5590,0
20241024,175200,195897710,5590,5590,5590,5590,0
20241024,175100,195897710,5590,5590,5590,5590,0
20241024,175000,195897710,5590,5590,5590,5590,0
20241024,174900,195897710,5590,5590,5590,5590,0
20241024,174800,195897710,5590,5590,5590,5590,0
20241024,174700,195897710,5590,5590,5590,5590,0
20241024,174600,195897710,5590,5590,5590,5590,0
20241024,174500,195897710,5590,5590,5590,5590,0
20241024,174400,195897710,5590,5590,5590,5590,0
20241024,174300,195897710,5590,5590,5590,5590,0
20241024,174200,195897710,5590,5590,5590,5590,0
20241024,174100,195897710,5590,5590,5590,5590,0
20241024,174000,195897710,5590,5590,5590,5590,399
20241024,173900,195897710,5590,5590,5590,5590,0
20241024,173800,195897710,5590,5590,5590,5590,0
20241024,173700,195897710,5590,5590,5590,5590,0
20241024,173600,195897710,5590,5590,5590,5590,0
20241024,173500,195897710,5590,5590,5590,5590,0
20241024,173400,195897710,5590,5590,5590,5590,0
20241024,173300,195897710,5590,5590,5590,5590,0
20241024,173200,195897710,5590,5590,5590,5590,0
20241024,173100,195897710,5590,5590,5590,5590,0
20241024,173000,195897710,5590,5590,5590,5590,0
20241024,172900,195897710,5590,5590,5590,5590,0
20241024,172800,195897710,5590,5590,5590,5590,0
20241024,172700,195897710,5590,5590,5590,5590,0
20241024,172600,195897710,5590,5590,5590,5590,0
20241024,172500,195897710,5590,5590,5590,5590,0
20241024,172400,195897710,5590,5590,5590,5590,0
20241024,172300,195897710,5590,5590,5590,5590,0
20241024,172200,195897710,5590,5590,5590,5590,0
20241024,172100,195897710,5590,5590,5590,5590,0
20241024,172000,195897710,5590,5590,5590,5590,0
20241024,171900,195897710,5590,5590,5590,5590,0
20241024,171800,195897710,5590,5590,5590,5590,0
20241024,171700,195897710,5590,5590,5590,5590,0
20241024,171600,195897710,5590,5590,5590,5590,0
20241024,171500,195897710,5590,5590,5590,5590,0
20241024,171400,195897710,5590,5590,5590,5590,0
20241024,171300,195897710,5590,5590,5590,5590,0
20241024,171200,195897710,5590,5590,5590,5590,0
20241024,171100,195897710,5590,5590,5590,5590,0
20241024,171000,195897710,5590,5590,5590,5590,399
20241024,170900,195897710,5590,5590,5590,5590,0
20241024,170800,195897710,5590,5590,5590,5590,0
20241024,170700,195897710,5590,5590,5590,5590,0
20241024,170600,195897710,5590,5590,5590,5590,0
20241024,170500,195897710,5590,5590,5590,5590,0
20241024,170400,195897710,5590,5590,5590,5590,0
20241024,170300,195897710,5590,5590,5590,5590,0
20241024,170200,195897710,5590,5590,5590,5590,0
20241024,170100,195897710,5590,5590,5590,5590,0
20241024,170000,195897710,5590,5590,5590,5590,0
20241024,165900,195897710,5590,5590,5590,5590,0
20241024,165800,195897710,5590,5590,5590,5590,0
20241024,165700,195897710,5590,5590,5590,5590,0
20241024,165600,195897710,5590,5590,5590,5590,0
20241024,165500,195897710,5590,5590,5590,5590,0
20241024,165400,195897710,5590,5590,5590,5590,0
20241024,165300,195897710,5590,5590,5590,5590,0
20241024,165200,195897710,5590,5590,5590,5590,0
20241024,165100,195897710,5590,5590,5590,5590,0
20241024,165000,195897710,5590,5590,5590,5590,0
20241024,164900,195897710,5590,5590,5590,5590,0
20241024,164800,195897710,5590,5590,5590,5590,0
20241024,164700,195897710,5590,5590,5590,5590,0
20241024,164600,195897710,5590,5590,5590,5590,0
20241024,164500,195897710,5590,5590,5590,5590,0
20241024,164400,195897710,5590,5590,5590,5590,0
20241024,164300,195897710,5590,5590,5590,5590,0
20241024,164200,195897710,5590,5590,5590,5590,0
20241024,164100,195897710,5590,5590,5590,5590,0
20241024,164000,195897710,5590,5590,5590,5590,399
20241024,163900,195897710,5590,5590,5590,5590,0
20241024,163800,195897710,5590,5590,5590,5590,0
20241024,163700,195897710,5590,5590,5590,5590,0
20241024,163600,195897710,5590,5590,5590,5590,0
20241024,163500,195897710,5590,5590,5590,5590,0
20241024,163400,195897710,5590,5590,5590,5590,0
20241024,163300,195897710,5590,5590,5590,5590,0
20241024,163200,195897710,5590,5590,5590,5590,0
20241024,163100,195897710,5590,5590,5590,5590,0
20241024,163000,195897710,5590,5590,5590,5590,0
20241024,162900,195897710,5590,5590,5590,5590,0
20241024,162800,195897710,5590,5590,5590,5590,0
20241024,162700,195897710,5590,5590,5590,5590,0
20241024,162600,195897710,5590,5590,5590,5590,0
20241024,162500,195897710,5590,5590,5590,5590,0
20241024,162400,195897710,5590,5590,5590,5590,0
20241024,162300,195897710,5590,5590,5590,5590,0
20241024,162200,195897710,5590,5590,5590,5590,0
20241024,162100,195897710,5590,5590,5590,5590,0
20241024,162000,195897710,5590,5590,5590,5590,0
20241024,161900,195897710,5590,5590,5590,5590,0
20241024,161800,195897710,5590,5590,5590,5590,0
20241024,161700,195897710,5590,5590,5590,5590,0
20241024,161600,195897710,5590,5590,5590,5590,0
20241024,161500,195897710,5590,5590,5590,5590,0
20241024,161400,195897710,5590,5590,5590,5590,0
20241024,161300,195897710,5590,5590,5590,5590,0
20241024,161200,195897710,5590,5590,5590,5590,0
20241024,161100,195897710,5590,5590,5590,5590,0
20241024,161000,195897710,5590,5590,5590,5590,399
20241024,160900,195897710,5590,5590,5590,5590,0
20241024,160800,195897710,5590,5590,5590,5590,0
20241024,160700,195897710,5590,5590,5590,5590,0
20241024,160600,195897710,5590,5590,5590,5590,0
20241024,160500,195897710,5590,5590,5590,5590,0
20241024,160400,195897710,5590,5590,5590,5590,0
20241024,160300,195897710,5590,5590,5590,5590,0
20241024,160200,195897710,5590,5590,5590,5590,0
20241024,160100,195897710,5590,5590,5590,5590,0
20241024,160000,195897710,5590,5590,5590,5590,0
20241024,155900,195897710,5590,5590,5590,5590,0
20241024,155800,195897710,5590,5590,5590,5590,0
20241024,155700,195897710,5590,5590,5590,5590,0
20241024,155600,195897710,5590,5590,5590,5590,0
20241024,155500,195897710,5590,5590,5590,5590,0
20241024,155400,195897710,5590,5590,5590,5590,0
20241024,155300,195897710,5590,5590,5590,5590,0
20241024,155200,195897710,5590,5590,5590,5590,0
20241024,155100,195897710,5590,5590,5590,5590,0
20241024,155000,195897710,5590,5590,5590,5590,0
20241024,154900,195897710,5590,5590,5590,5590,0
20241024,154800,195897710,5590,5590,5590,5590,0
20241024,154700,195897710,5590,5590,5590,5590,0
20241024,154600,195897710,5590,5590,5590,5590,0
20241024,154500,195897710,5590,5590,5590,5590,0
20241024,154400,195897710,5590,5590,5590,5590,0
20241024,154300,195897710,5590,5590,5590,5590,0
20241024,154200,195897710,5590,5590,5590,5590,0
20241024,154100,195897710,5590,5590,5590,5590,0
20241024,154000,195897710,5590,5590,5590,5590,399
20241024,153900,195897710,5590,5590,5590,5590,0
20241024,153800,195897710,5590,5590,5590,5590,0
20241024,153700,195897710,5590,5590,5590,5590,0
20241024,153600,195897710,5590,5590,5590,5590,0
20241024,153500,195897710,5590,5590,5590,5590,0
20241024,153400,195897710,5590,5590,5590,5590,0
20241024,153300,195897710,5590,5590,5590,5590,0
20241024,153200,195897710,5590,5590,5590,5590,0
20241024,153100,195897710,5590,5590,5590,5590,0
20241024,153000,195897710,5590,5590,5590,5590,399
20241024,152900,193667300,5590,5590,5590,5590,0
20241024,152800,193667300,5590,5590,5590,5590,0
20241024,152700,193667300,5590,5590,5590,5590,0
20241024,152600,193667300,5590,5590,5590,5590,0
20241024,152500,193667300,5590,5590,5590,5590,0
20241024,152400,193667300,5590,5590,5590,5590,0
20241024,152300,193667300,5590,5590,5590,5590,0
20241024,152200,193667300,5590,5590,5590,5590,0
20241024,152100,193667300,5590,5590,5590,5590,0
20241024,152000,193667300,5590,5590,5590,5590,0
20241024,151900,193667300,5590,5590,5590,5590,21
20241024,151800,193549910,5600,5600,5600,5600,50
20241024,151700,193269910,5600,5600,5600,5600,4
20241024,151600,193247510,5600,5600,5600,5600,9
20241024,151500,193197110,5590,5590,5590,5590,10
20241024,151400,193141210,5590,5590,5590,5590,190
20241024,151300,192079110,5600,5600,5600,5600,0
20241024,151200,192079110,5600,5600,5600,5600,43
20241024,151100,191838310,5600,5600,5600,5600,1
20241024,151000,191832710,5600,5600,5600,5600,10
20241024,150900,191776710,5600,5600,5600,5600,0
20241024,150800,191776710,5600,5600,5600,5600,10
20241024,150700,191720710,5590,5590,5590,5590,0
20241024,150600,191720710,5590,5590,5590,5590,50
20241024,150500,191441210,5590,5590,5590,5590,7
20241024,150400,191402080,5590,5590,5590,5590,643
20241024,150300,187807710,5590,5600,5600,5590,105
20241024,150200,187220710,5600,5600,5600,5600,0
20241024,150100,187220710,5600,5600,5600,5600,3
20241024,150000,187203910,5590,5590,5590,5590,0
20241024,145900,187203910,5590,5590,5590,5590,0
20241024,145800,187203910,5590,5590,5590,5590,0
20241024,145700,187203910,5590,5590,5590,5590,0
20241024,145600,187203910,5590,5590,5590,5590,177
20241024,145500,186214480,5580,5580,5580,5580,1
20241024,145400,186208900,5590,5590,5590,5590,9
20241024,145300,186158590,5590,5580,5590,5580,626
20241024,145200,182660510,5580,5580,5580,5580,7
20241024,145100,182621450,5590,5590,5590,5590,4
20241024,145000,182599090,5580,5580,5580,5580,0
20241024,144900,182599090,5580,5580,5580,5580,114
20241024,144800,181962970,5590,5590,5590,5590,126
20241024,144700,181258630,5590,5590,5590,5590,0
20241024,144600,181258630,5590,5590,5590,5590,0
20241024,144500,181258630,5590,5590,5590,5590,0
20241024,144400,181258630,5590,5590,5590,5590,4
20241024,144300,181236270,5590,5590,5590,5590,30
20241024,144200,181068570,5590,5590,5590,5590,105
20241024,144100,180481620,5580,5580,5580,5580,100
20241024,144000,179923620,5580,5580,5580,5580,0
20241024,143900,179923620,5580,5580,5580,5580,160
20241024,143800,179030820,5580,5580,5580,5580,1200
20241024,143700,172334820,5590,5590,5590,5590,2
20241024,143600,172323640,5590,5590,5590,5590,80
20241024,143500,171876440,5590,5590,5590,5590,6
20241024,143400,171842900,5590,5590,5590,5590,5
20241024,143300,171814950,5590,5590,5590,5590,4
20241024,143200,171792590,5590,5590,5590,5590,0
20241024,143100,171792590,5590,5590,5590,5590,0
20241024,143000,171792590,5590,5590,5590,5590,0
20241024,142900,171792590,5590,5590,5590,5590,0
20241024,142800,171792590,5590,5590,5590,5590,14
20241024,142700,171714330,5580,5580,5580,5580,887
20241024,142600,166764870,5580,5580,5580,5580,0
20241024,142500,166764870,5580,5580,5580,5580,0
20241024,142400,166764870,5580,5580,5580,5580,0
20241024,142300,166764870,5580,5580,5580,5580,0
20241024,142200,166764870,5580,5580,5580,5580,0
20241024,142100,166764870,5580,5580,5580,5580,0
20241024,142000,166764870,5580,5580,5580,5580,0
20241024,141900,166764870,5580,5580,5580,5580,0
20241024,141800,166764870,5580,5580,5580,5580,0
20241024,141700,166764870,5580,5580,5580,5580,0
20241024,141600,166764870,5580,5580,5580,5580,0
20241024,141500,166764870,5580,5580,5580,5580,0
20241024,141400,166764870,5580,5580,5580,5580,0
20241024,141300,166764870,5580,5580,5580,5580,0
20241024,141200,166764870,5580,5580,5580,5580,0
20241024,141100,166764870,5580,5580,5580,5580,200
20241024,141000,165648870,5590,5590,5590,5590,0
20241024,140900,165648870,5590,5590,5590,5590,0
20241024,140800,165648870,5590,5590,5590,5590,4
20241024,140700,165626510,5590,5590,5590,5590,1
20241024,140600,165620920,5590,5590,5590,5590,0
20241024,140500,165620920,5590,5590,5590,5590,5
20241024,140400,165592970,5590,5590,5590,5590,1
20241024,140300,165587380,5580,5580,5580,5580,1
20241024,140200,165581800,5580,5580,5580,5580,567
20241024,140100,162417940,5590,5590,5590,5590,20
20241024,140000,162306140,5590,5590,5590,5590,8
20241024,135900,162261420,5590,5590,5590,5590,5
20241024,135800,162233470,5590,5590,5590,5590,11
20241024,135700,162171980,5590,5590,5590,5590,10
20241024,135600,162116080,5590,5590,5590,5590,0
20241024,135500,162116080,5590,5590,5590,5590,10
20241024,135400,162060180,5590,5590,5590,5580,12
20241024,135300,161993110,5590,5590,5590,5590,1
20241024,135200,161987520,5590,5590,5590,5590,0
20241024,135100,161987520,5590,5590,5590,5590,0
20241024,135000,161987520,5590,5590,5590,5590,1
20241024,134900,161981930,5590,5590,5590,5590,5
20241024,134800,161953980,5590,5590,5590,5590,0
20241024,134700,161953980,5590,5590,5590,5590,0
20241024,134600,161953980,5590,5590,5590,5590,24
20241024,134500,161819820,5590,5580,5590,5580,19
20241024,134400,161713620,5580,5580,5580,5580,0
20241024,134300,161713620,5580,5580,5580,5580,90
20241024,134200,161211420,5580,5580,5580,5580,0
20241024,134100,161211420,5580,5580,5580,5580,0
20241024,134000,161211420,5580,5580,5580,5580,1
20241024,133900,161205840,5590,5590,5590,5590,0
20241024,133800,161205840,5590,5590,5590,5590,0
20241024,133700,161205840,5590,5590,5590,5590,0
20241024,133600,161205840,5590,5590,5590,5590,0
20241024,133500,161205840,5590,5590,5590,5590,0
20241024,133400,161205840,5590,5590,5590,5590,10
20241024,133300,161149940,5590,5590,5590,5590,0
20241024,133200,161149940,5590,5590,5590,5590,1
20241024,133100,161144350,5590,5590,5590,5590,0
20241024,133000,161144350,5590,5590,5590,5590,0
20241024,132900,161144350,5590,5590,5590,5590,0
20241024,132800,161144350,5590,5590,5590,5590,0
20241024,132700,161144350,5590,5590,5590,5590,2
20241024,132600,161133170,5590,5590,5590,5590,0
20241024,132500,161133170,5590,5590,5590,5590,53
20241024,132400,160836900,5580,5580,5580,5580,0
20241024,132300,160836900,5580,5580,5580,5580,1000
20241024,132200,155256900,5590,5590,5590,5590,15
20241024,132100,155173050,5590,5590,5590,5590,80
20241024,132000,154725850,5580,5580,5580,5580,0
20241024,131900,154725850,5580,5580,5580,5580,0
20241024,131800,154725850,5580,5580,5580,5580,0
20241024,131700,154725850,5580,5590,5590,5580,50
20241024,131600,154446750,5590,5590,5590,5590,1
20241024,131500,154441160,5590,5590,5590,5590,0
20241024,131400,154441160,5590,5590,5590,5590,8
20241024,131300,154396440,5590,5590,5590,5590,0
20241024,131200,154396440,5590,5590,5590,5590,0
20241024,131100,154396440,5590,5590,5590,5590,0
20241024,131000,154396440,5590,5590,5590,5590,0
20241024,130900,154396440,5590,5590,5590,5590,0
20241024,130800,154396440,5590,5590,5590,5590,0
20241024,130700,154396440,5590,5590,5590,5590,0
20241024,130600,154396440,5590,5590,5590,5590,1
20241024,130500,154390850,5590,5590,5590,5590,0
20241024,130400,154390850,5590,5590,5590,5590,13
20241024,130300,154318180,5590,5590,5590,5590,10
20241024,130200,154262280,5580,5600,5600,5580,611
20241024,130100,150851690,5610,5610,5610,5610,1
20241024,130000,150846080,5590,5590,5590,5590,1
20241024,125900,150840490,5600,5600,5600,5600,0
20241024,125800,150840490,5600,5600,5600,5600,250
20241024,125700,149440490,5600,5590,5600,5590,750
20241024,125600,145240590,5600,5600,5600,5600,0
20241024,125500,145240590,5600,5590,5600,5590,3
20241024,125400,145223800,5590,5590,5590,5590,11
20241024,125300,145162310,5570,5580,5580,5570,1077
20241024,125200,139163280,5580,5580,5580,5580,0
20241024,125100,139163280,5580,5580,5580,5580,1000
20241024,125000,133583280,5600,5600,5600,5600,215
20241024,124900,132379280,5600,5590,5600,5580,2795
20241024,124800,116745610,5590,5590,5590,5590,0
20241024,124700,116745610,5590,5590,5590,5590,1502
20241024,124600,108349430,5590,5590,5590,5590,0
20241024,124500,108349430,5590,5590,5590,5590,100
20241024,124400,107790430,5590,5590,5590,5590,0
20241024,124300,107790430,5590,5590,5590,5590,0
20241024,124200,107790430,5590,5590,5590,5590,0
20241024,124100,107790430,5590,5590,5590,5590,100
20241024,124000,107231430,5600,5600,5600,5600,0
20241024,123900,107231430,5600,5600,5600,5600,0
20241024,123800,107231430,5600,5600,5600,5600,0
20241024,123700,107231430,5600,5600,5600,5600,0
20241024,123600,107231430,5600,5600,5600,5600,1
20241024,123500,107225830,5600,5600,5600,5600,0
20241024,123400,107225830,5600,5600,5600,5600,0
20241024,123300,107225830,5600,5600,5600,5600,1
20241024,123200,107220230,5590,5590,5590,5590,0
20241024,123100,107220230,5590,5590,5590,5590,10
20241024,123000,107164330,5590,5590,5590,5590,0
20241024,122900,107164330,5590,5590,5590,5590,0
20241024,122800,107164330,5590,5590,5590,5590,200
20241024,122700,106046330,5600,5600,5600,5600,0
20241024,122600,106046330,5600,5600,5600,5600,1
20241024,122500,106040730,5590,5590,5590,5590,0
20241024,122400,106040730,5590,5590,5590,5590,100
20241024,122300,105481730,5600,5600,5600,5600,0
20241024,122200,105481730,5600,5600,5600,5600,0
20241024,122100,105481730,5600,5600,5600,5600,0
20241024,122000,105481730,5600,5600,5600,5600,14
20241024,121900,105403330,5600,5600,5600,5600,1
20241024,121800,105397730,5600,5600,5600,5600,0
20241024,121700,105397730,5600,5600,5600,5600,0
20241024,121600,105397730,5600,5600,5600,5600,4
20241024,121500,105375330,5590,5590,5590,5590,0
20241024,121400,105375330,5590,5590,5590,5590,10
20241024,121300,105319430,5590,5590,5590,5590,1578
20241024,121200,96498410,5600,5600,5600,5600,0
20241024,121100,96498410,5600,5600,5600,5600,0
20241024,121000,96498410,5600,5600,5600,5600,0
20241024,120900,96498410,5600,5600,5600,5600,0
20241024,120800,96498410,5600,5600,5600,5600,0
20241024,120700,96498410,5600,5600,5600,5600,0
20241024,120600,96498410,5600,5600,5600,5600,101
20241024,120500,95932810,5600,5600,5600,5600,0
20241024,120400,95932810,5600,5600,5600,5600,30
20241024,120300,95764810,5600,5600,5600,5600,0
20241024,120200,95764810,5600,5600,5600,5600,0
20241024,120100,95764810,5600,5600,5600,5600,0
20241024,120000,95764810,5600,5600,5600,5600,160
20241024,115900,94868810,5590,5590,5590,5590,0
20241024,115800,94868810,5590,5590,5590,5590,0
20241024,115700,94868810,5590,5590,5590,5590,0
20241024,115600,94868810,5590,5590,5590,5590,0
20241024,115500,94868810,5590,5590,5590,5590,1
20241024,115400,94863220,5600,5600,5600,5600,1
20241024,115300,94857620,5590,5590,5590,5590,0
20241024,115200,94857620,5590,5590,5590,5590,0
20241024,115100,94857620,5590,5590,5590,5590,1
20241024,115000,94852030,5600,5600,5600,5600,13
20241024,114900,94779230,5600,5600,5600,5600,0
20241024,114800,94779230,5600,5600,5600,5600,20
20241024,114700,94667230,5600,5600,5600,5600,0
20241024,114600,94667230,5600,5600,5600,5600,0
20241024,114500,94667230,5600,5600,5600,5600,1
20241024,114400,94661630,5600,5600,5600,5600,0
20241024,114300,94661630,5600,5600,5600,5600,0
20241024,114200,94661630,5600,5600,5600,5600,0
20241024,114100,94661630,5600,5600,5600,5600,0
20241024,114000,94661630,5600,5600,5600,5600,0
20241024,113900,94661630,5600,5600,5600,5600,0
20241024,113800,94661630,5600,5600,5600,5600,0
20241024,113700,94661630,5600,5600,5600,5600,0
20241024,113600,94661630,5600,5600,5600,5600,30
20241024,113500,94493630,5600,5600,5600,5600,20
20241024,113400,94381630,5600,5600,5600,5600,1
20241024,113300,94376030,5600,5600,5600,5600,6
20241024,113200,94342430,5600,5600,5600,5600,500
20241024,113100,91542430,5600,5600,5600,5600,106
20241024,113000,90948830,5590,5590,5590,5590,160
20241024,112900,90054430,5590,5590,5590,5590,2
20241024,112800,90043250,5600,5600,5600,5600,0
20241024,112700,90043250,5600,5590,5600,5590,3
20241024,112600,90026470,5590,5600,5600,5590,23
20241024,112500,89897850,5600,5600,5600,5600,0
20241024,112400,89897850,5600,5600,5600,5600,11
20241024,112300,89836250,5590,5590,5590,5590,10
20241024,112200,89780350,5590,5590,5590,5590,10
20241024,112100,89724450,5590,5590,5590,5590,0
20241024,112000,89724450,5590,5590,5590,5590,0
20241024,111900,89724450,5590,5590,5590,5590,10
20241024,111800,89668550,5590,5600,5600,5590,51
20241024,111700,89383450,5590,5590,5590,5590,5
20241024,111600,89355500,5600,5600,5600,5600,13
20241024,111500,89282700,5600,5600,5600,5600,1
20241024,111400,89277100,5590,5590,5590,5590,0
20241024,111300,89277100,5590,5590,5590,5590,0
20241024,111200,89277100,5590,5590,5590,5590,0
20241024,111100,89277100,5590,5590,5590,5590,0
20241024,111000,89277100,5590,5590,5590,5590,0
20241024,110900,89277100,5590,5590,5590,5590,0
20241024,110800,89277100,5590,5590,5590,5590,2
20241024,110700,89265920,5590,5590,5590,5590,3
20241024,110600,89249150,5600,5600,5600,5600,1
20241024,110500,89243550,5590,5590,5590,5590,30
20241024,110400,89075850,5590,5600,5600,5590,8
20241024,110300,89031070,5600,5600,5600,5600,15
20241024,110200,88947070,5590,5590,5590,5590,0
20241024,110100,88947070,5590,5590,5590,5590,100
20241024,110000,88388070,5600,5600,5600,5600,1
20241024,105900,88382470,5600,5600,5600,5600,19
20241024,105800,88276070,5600,5600,5600,5600,0
20241024,105700,88276070,5600,5600,5600,5600,6
20241024,105600,88242470,5600,5600,5600,5600,1
20241024,105500,88236870,5600,5600,5600,5600,4
20241024,105400,88214470,5600,5600,5600,5600,1
20241024,105300,88208870,5590,5590,5590,5590,0
20241024,105200,88208870,5590,5590,5590,5590,21
20241024,105100,88091480,5590,5590,5590,5590,0
20241024,105000,88091480,5590,5590,5590,5590,1
20241024,104900,88085890,5590,5590,5590,5590,0
20241024,104800,88085890,5590,5590,5590,5590,0
20241024,104700,88085890,5590,5590,5590,5590,0
20241024,104600,88085890,5590,5590,5590,5590,0
20241024,104500,88085890,5590,5590,5590,5590,1
20241024,104400,88080300,5580,5580,5580,5580,1
20241024,104300,88074720,5580,5580,5580,5580,12
20241024,104200,88007760,5580,5580,5580,5580,2
20241024,104100,87996600,5580,5580,5580,5580,9
20241024,104000,87946380,5580,5580,5580,5580,0
20241024,103900,87946380,5580,5580,5580,5580,0
20241024,103800,87946380,5580,5580,5580,5580,0
20241024,103700,87946380,5580,5580,5580,5580,0
20241024,103600,87946380,5580,5580,5580,5580,2
20241024,103500,87935220,5580,5580,5580,5580,27
20241024,103400,87784560,5570,5570,5570,5570,22
20241024,103300,87662020,5570,5570,5570,5570,0
20241024,103200,87662020,5570,5570,5570,5570,0
20241024,103100,87662020,5570,5570,5570,5570,0
20241024,103000,87662020,5570,5560,5580,5560,683
20241024,102900,83864200,5560,5580,5580,5560,862
20241024,102800,79071280,5580,5580,5580,5560,701
20241024,102700,75172140,5580,5580,5580,5580,0
20241024,102600,75172140,5580,5580,5580,5580,1
20241024,102500,75166560,5570,5570,5570,5570,1062
20241024,102400,69251220,5570,5570,5570,5570,115
20241024,102300,68610670,5580,5590,5590,5580,562
20241024,102200,65474700,5590,5590,5590,5590,0
20241024,102100,65474700,5590,5590,5590,5590,0
20241024,102000,65474700,5590,5590,5590,5590,50
20241024,101900,65195200,5590,5590,5590,5590,50
20241024,101800,64915700,5590,5590,5590,5590,0
20241024,101700,64915700,5590,5590,5590,5590,0
20241024,101600,64915700,5590,5590,5590,5590,0
20241024,101500,64915700,5590,5590,5590,5590,209
20241024,101400,63747390,5590,5590,5590,5590,1
20241024,101300,63741800,5590,5590,5590,5590,0
20241024,101200,63741800,5590,5590,5590,5590,0
20241024,101100,63741800,5590,5590,5590,5590,0
20241024,101000,63741800,5590,5590,5590,5590,187
20241024,100900,62696470,5600,5600,5600,5600,0
20241024,100800,62696470,5600,5600,5600,5600,0
20241024,100700,62696470,5600,5600,5600,5600,105
20241024,100600,62108470,5600,5610,5610,5600,30
20241024,100500,61940460,5600,5600,5600,5600,1
20241024,100400,61934860,5600,5600,5600,5600,2
20241024,100300,61923660,5600,5600,5600,5600,0
20241024,100200,61923660,5600,5600,5600,5600,115
20241024,100100,61279660,5610,5610,5610,5600,4
20241024,100000,61257240,5590,5590,5590,5590,0
20241024,095900,61257240,5590,5590,5590,5590,0
20241024,095800,61257240,5590,5600,5600,5590,1359
20241024,095700,53649590,5590,5590,5590,5590,234
20241024,095600,52341530,5590,5590,5590,5590,0
20241024,095500,52341530,5590,5590,5590,5590,1
20241024,095400,52335940,5580,5580,5580,5580,168
20241024,095300,51398500,5590,5590,5590,5590,0
20241024,095200,51398500,5590,5590,5590,5590,0
20241024,095100,51398500,5590,5590,5590,5580,1652
20241024,095000,42178470,5600,5600,5600,5600,0
20241024,094900,42178470,5600,5600,5600,5600,0
20241024,094800,42178470,5600,5600,5600,5600,2
20241024,094700,42167270,5600,5600,5600,5600,20
20241024,094600,42055270,5610,5610,5610,5610,0
20241024,094500,42055270,5610,5610,5610,5610,0
20241024,094400,42055270,5610,5610,5610,5610,11
20241024,094300,41993560,5600,5610,5610,5600,57
20241024,094200,41674340,5610,5610,5610,5610,1
20241024,094100,41668730,5610,5610,5610,5610,7
20241024,094000,41629460,5600,5600,5600,5600,185
20241024,093900,40593460,5600,5600,5600,5600,0
20241024,093800,40593460,5600,5600,5600,5600,5
20241024,093700,40565460,5600,5600,5600,5600,0
20241024,093600,40565460,5600,5600,5600,5600,8
20241024,093500,40520660,5600,5600,5600,5600,0
20241024,093400,40520660,5600,5590,5600,5590,7
20241024,093300,40481490,5570,5570,5570,5570,0
20241024,093200,40481490,5570,5580,5580,5570,10
20241024,093100,40425780,5570,5580,5580,5570,300
20241024,093000,38754560,5590,5590,5590,5590,10
20241024,092900,38698660,5590,5590,5590,5590,25
20241024,092800,38558910,5590,5580,5590,5560,922
20241024,092700,33424580,5570,5570,5570,5570,0
20241024,092600,33424580,5570,5590,5590,5570,513
20241024,092500,30565340,5600,5600,5600,5600,13
20241024,092400,30492540,5600,5600,5600,5600,8
20241024,092300,30447740,5600,5590,5610,5570,1786
20241024,092200,20483950,5580,5600,5600,5580,60
20241024,092100,20148670,5610,5610,5610,5610,0
20241024,092000,20148670,5610,5590,5610,5580,268
20241024,091900,18653090,5590,5600,5600,5590,145
20241024,091800,17842470,5600,5600,5600,5590,215
20241024,091700,16640470,5600,5600,5600,5600,0
20241024,091600,16640470,5600,5600,5600,5600,112
20241024,091500,16013270,5600,5620,5620,5600,755
20241024,091400,11785170,5620,5620,5620,5620,11
20241024,091300,11723350,5620,5610,5620,5610,14
20241024,091200,11644800,5620,5620,5620,5620,110
20241024,091100,11026600,5620,5630,5630,5620,20
20241024,091000,10914100,5630,5630,5630,5630,1
20241024,090900,10908470,5600,5600,5600,5600,0
20241024,090800,10908470,5600,5600,5600,5600,0
20241024,090700,10908470,5600,5600,5600,5600,3
20241024,090600,10891670,5610,5610,5610,5610,18
20241024,090500,10790690,5600,5600,5600,5600,0
20241024,090400,10790690,5600,5600,5600,5600,0
20241024,090300,10790690,5600,5600,5600,5600,11
20241024,090200,10729090,5640,5640,5640,5640,62
20241024,090100,10379410,5640,5600,5640,5590,51
20241024,090000,10094220,5580,5580,5580,5580,1809