KissMeData/065170/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194300,6342361135,262,262,262,262,67223
20241024,194200,6342361135,262,262,262,262,0
20241024,194100,6342361135,262,262,262,262,0
20241024,194000,6342361135,262,262,262,262,0
20241024,193900,6342361135,262,262,262,262,0
20241024,193800,6342361135,262,262,262,262,0
20241024,193700,6342361135,262,262,262,262,0
20241024,193600,6342361135,262,262,262,262,0
20241024,193500,6342361135,262,262,262,262,0
20241024,193400,6342361135,262,262,262,262,0
20241024,193300,6342361135,262,262,262,262,0
20241024,193200,6342361135,262,262,262,262,0
20241024,193100,6342361135,262,262,262,262,0
20241024,193000,6342361135,262,262,262,262,0
20241024,192900,6342361135,262,262,262,262,0
20241024,192800,6342361135,262,262,262,262,0
20241024,192700,6342361135,262,262,262,262,0
20241024,192600,6342361135,262,262,262,262,0
20241024,192500,6342361135,262,262,262,262,0
20241024,192400,6342361135,262,262,262,262,0
20241024,192300,6342361135,262,262,262,262,0
20241024,192200,6342361135,262,262,262,262,0
20241024,192100,6342361135,262,262,262,262,0
20241024,192000,6342361135,262,262,262,262,0
20241024,191900,6342361135,262,262,262,262,0
20241024,191800,6342361135,262,262,262,262,0
20241024,191700,6342361135,262,262,262,262,0
20241024,191600,6342361135,262,262,262,262,0
20241024,191500,6342361135,262,262,262,262,0
20241024,191400,6342361135,262,262,262,262,0
20241024,191300,6342361135,262,262,262,262,67223
20241024,191200,6342361135,262,262,262,262,0
20241024,191100,6342361135,262,262,262,262,0
20241024,191000,6342361135,262,262,262,262,0
20241024,190900,6342361135,262,262,262,262,0
20241024,190800,6342361135,262,262,262,262,0
20241024,190700,6342361135,262,262,262,262,0
20241024,190600,6342361135,262,262,262,262,0
20241024,190500,6342361135,262,262,262,262,0
20241024,190400,6342361135,262,262,262,262,0
20241024,190300,6342361135,262,262,262,262,0
20241024,190200,6342361135,262,262,262,262,0
20241024,190100,6342361135,262,262,262,262,0
20241024,190000,6342361135,262,262,262,262,0
20241024,185900,6342361135,262,262,262,262,0
20241024,185800,6342361135,262,262,262,262,0
20241024,185700,6342361135,262,262,262,262,0
20241024,185600,6342361135,262,262,262,262,0
20241024,185500,6342361135,262,262,262,262,0
20241024,185400,6342361135,262,262,262,262,0
20241024,185300,6342361135,262,262,262,262,0
20241024,185200,6342361135,262,262,262,262,0
20241024,185100,6342361135,262,262,262,262,0
20241024,185000,6342361135,262,262,262,262,0
20241024,184900,6342361135,262,262,262,262,0
20241024,184800,6342361135,262,262,262,262,0
20241024,184700,6342361135,262,262,262,262,0
20241024,184600,6342361135,262,262,262,262,0
20241024,184500,6342361135,262,262,262,262,0
20241024,184400,6342361135,262,262,262,262,0
20241024,184300,6342361135,262,262,262,262,67223
20241024,184200,6342361135,262,262,262,262,0
20241024,184100,6342361135,262,262,262,262,0
20241024,184000,6342361135,262,262,262,262,0
20241024,183900,6342361135,262,262,262,262,0
20241024,183800,6342361135,262,262,262,262,0
20241024,183700,6342361135,262,262,262,262,0
20241024,183600,6342361135,262,262,262,262,0
20241024,183500,6342361135,262,262,262,262,0
20241024,183400,6342361135,262,262,262,262,0
20241024,183300,6342361135,262,262,262,262,0
20241024,183200,6342361135,262,262,262,262,0
20241024,183100,6342361135,262,262,262,262,0
20241024,183000,6342361135,262,262,262,262,0
20241024,182900,6342361135,262,262,262,262,0
20241024,182800,6342361135,262,262,262,262,0
20241024,182700,6342361135,262,262,262,262,0
20241024,182600,6342361135,262,262,262,262,0
20241024,182500,6342361135,262,262,262,262,0
20241024,182400,6342361135,262,262,262,262,0
20241024,182300,6342361135,262,262,262,262,0
20241024,182200,6342361135,262,262,262,262,0
20241024,182100,6342361135,262,262,262,262,0
20241024,182000,6342361135,262,262,262,262,0
20241024,181900,6342361135,262,262,262,262,0
20241024,181800,6342361135,262,262,262,262,0
20241024,181700,6342361135,262,262,262,262,0
20241024,181600,6342361135,262,262,262,262,0
20241024,181500,6342361135,262,262,262,262,0
20241024,181400,6342361135,262,262,262,262,0
20241024,181300,6342361135,262,262,262,262,67223
20241024,181200,6342361135,262,262,262,262,0
20241024,181100,6342361135,262,262,262,262,0
20241024,181000,6342361135,262,262,262,262,0
20241024,180900,6342361135,262,262,262,262,0
20241024,180800,6342361135,262,262,262,262,0
20241024,180700,6342361135,262,262,262,262,0
20241024,180600,6342361135,262,262,262,262,0
20241024,180500,6342361135,262,262,262,262,0
20241024,180400,6342361135,262,262,262,262,0
20241024,180300,6342361135,262,262,262,262,0
20241024,180200,6342361135,262,262,262,262,0
20241024,180100,6342361135,262,262,262,262,0
20241024,180000,6342361135,262,262,262,262,0
20241024,175900,6342361135,262,262,262,262,0
20241024,175800,6342361135,262,262,262,262,0
20241024,175700,6342361135,262,262,262,262,0
20241024,175600,6342361135,262,262,262,262,0
20241024,175500,6342361135,262,262,262,262,0
20241024,175400,6342361135,262,262,262,262,0
20241024,175300,6342361135,262,262,262,262,0
20241024,175200,6342361135,262,262,262,262,0
20241024,175100,6342361135,262,262,262,262,0
20241024,175000,6342361135,262,262,262,262,0
20241024,174900,6342361135,262,262,262,262,0
20241024,174800,6342361135,262,262,262,262,0
20241024,174700,6342361135,262,262,262,262,0
20241024,174600,6342361135,262,262,262,262,0
20241024,174500,6342361135,262,262,262,262,0
20241024,174400,6342361135,262,262,262,262,0
20241024,174300,6342361135,262,262,262,262,67223
20241024,174200,6342361135,262,262,262,262,0
20241024,174100,6342361135,262,262,262,262,0
20241024,174000,6342361135,262,262,262,262,0
20241024,173900,6342361135,262,262,262,262,0
20241024,173800,6342361135,262,262,262,262,0
20241024,173700,6342361135,262,262,262,262,0
20241024,173600,6342361135,262,262,262,262,0
20241024,173500,6342361135,262,262,262,262,0
20241024,173400,6342361135,262,262,262,262,0
20241024,173300,6342361135,262,262,262,262,0
20241024,173200,6342361135,262,262,262,262,0
20241024,173100,6342361135,262,262,262,262,0
20241024,173000,6342361135,262,262,262,262,0
20241024,172900,6342361135,262,262,262,262,0
20241024,172800,6342361135,262,262,262,262,0
20241024,172700,6342361135,262,262,262,262,0
20241024,172600,6342361135,262,262,262,262,0
20241024,172500,6342361135,262,262,262,262,0
20241024,172400,6342361135,262,262,262,262,0
20241024,172300,6342361135,262,262,262,262,0
20241024,172200,6342361135,262,262,262,262,0
20241024,172100,6342361135,262,262,262,262,0
20241024,172000,6342361135,262,262,262,262,0
20241024,171900,6342361135,262,262,262,262,0
20241024,171800,6342361135,262,262,262,262,0
20241024,171700,6342361135,262,262,262,262,0
20241024,171600,6342361135,262,262,262,262,0
20241024,171500,6342361135,262,262,262,262,0
20241024,171400,6342361135,262,262,262,262,0
20241024,171300,6342361135,262,262,262,262,67223
20241024,171200,6342361135,262,262,262,262,0
20241024,171100,6342361135,262,262,262,262,0
20241024,171000,6342361135,262,262,262,262,0
20241024,170900,6342361135,262,262,262,262,0
20241024,170800,6342361135,262,262,262,262,0
20241024,170700,6342361135,262,262,262,262,0
20241024,170600,6342361135,262,262,262,262,0
20241024,170500,6342361135,262,262,262,262,0
20241024,170400,6342361135,262,262,262,262,0
20241024,170300,6342361135,262,262,262,262,0
20241024,170200,6342361135,262,262,262,262,0
20241024,170100,6342361135,262,262,262,262,0
20241024,170000,6342361135,262,262,262,262,0
20241024,165900,6342361135,262,262,262,262,0
20241024,165800,6342361135,262,262,262,262,0
20241024,165700,6342361135,262,262,262,262,0
20241024,165600,6342361135,262,262,262,262,0
20241024,165500,6342361135,262,262,262,262,0
20241024,165400,6342361135,262,262,262,262,0
20241024,165300,6342361135,262,262,262,262,0
20241024,165200,6342361135,262,262,262,262,0
20241024,165100,6342361135,262,262,262,262,0
20241024,165000,6342361135,262,262,262,262,0
20241024,164900,6342361135,262,262,262,262,0
20241024,164800,6342361135,262,262,262,262,0
20241024,164700,6342361135,262,262,262,262,0
20241024,164600,6342361135,262,262,262,262,0
20241024,164500,6342361135,262,262,262,262,0
20241024,164400,6342361135,262,262,262,262,0
20241024,164300,6342361135,262,262,262,262,67223
20241024,164200,6342361135,262,262,262,262,0
20241024,164100,6342361135,262,262,262,262,0
20241024,164000,6342361135,262,262,262,262,0
20241024,163900,6342361135,262,262,262,262,0
20241024,163800,6342361135,262,262,262,262,0
20241024,163700,6342361135,262,262,262,262,0
20241024,163600,6342361135,262,262,262,262,0
20241024,163500,6342361135,262,262,262,262,0
20241024,163400,6342361135,262,262,262,262,0
20241024,163300,6342361135,262,262,262,262,0
20241024,163200,6342361135,262,262,262,262,0
20241024,163100,6342361135,262,262,262,262,0
20241024,163000,6342361135,262,262,262,262,0
20241024,162900,6342361135,262,262,262,262,0
20241024,162800,6342361135,262,262,262,262,0
20241024,162700,6342361135,262,262,262,262,0
20241024,162600,6342361135,262,262,262,262,0
20241024,162500,6342361135,262,262,262,262,0
20241024,162400,6342361135,262,262,262,262,0
20241024,162300,6342361135,262,262,262,262,0
20241024,162200,6342361135,262,262,262,262,0
20241024,162100,6342361135,262,262,262,262,0
20241024,162000,6342361135,262,262,262,262,0
20241024,161900,6342361135,262,262,262,262,0
20241024,161800,6342361135,262,262,262,262,0
20241024,161700,6342361135,262,262,262,262,0
20241024,161600,6342361135,262,262,262,262,0
20241024,161500,6342361135,262,262,262,262,0
20241024,161400,6342361135,262,262,262,262,0
20241024,161300,6342361135,262,262,262,262,67223
20241024,161200,6342361135,262,262,262,262,0
20241024,161100,6342361135,262,262,262,262,0
20241024,161000,6342361135,262,262,262,262,0
20241024,160900,6342361135,262,262,262,262,0
20241024,160800,6342361135,262,262,262,262,0
20241024,160700,6342361135,262,262,262,262,0
20241024,160600,6342361135,262,262,262,262,0
20241024,160500,6342361135,262,262,262,262,0
20241024,160400,6342361135,262,262,262,262,0
20241024,160300,6342361135,262,262,262,262,0
20241024,160200,6342361135,262,262,262,262,0
20241024,160100,6342361135,262,262,262,262,0
20241024,160000,6342361135,262,262,262,262,0
20241024,155900,6342361135,262,262,262,262,0
20241024,155800,6342361135,262,262,262,262,0
20241024,155700,6342361135,262,262,262,262,0
20241024,155600,6342361135,262,262,262,262,0
20241024,155500,6342361135,262,262,262,262,0
20241024,155400,6342361135,262,262,262,262,0
20241024,155300,6342361135,262,262,262,262,0
20241024,155200,6342361135,262,262,262,262,0
20241024,155100,6342361135,262,262,262,262,0
20241024,155000,6342361135,262,262,262,262,0
20241024,154900,6342361135,262,262,262,262,0
20241024,154800,6342361135,262,262,262,262,0
20241024,154700,6342361135,262,262,262,262,0
20241024,154600,6342361135,262,262,262,262,0
20241024,154500,6342361135,262,262,262,262,0
20241024,154400,6342361135,262,262,262,262,0
20241024,154300,6342361135,262,262,262,262,67223
20241024,154200,6342361135,262,262,262,262,0
20241024,154100,6342361135,262,262,262,262,0
20241024,154000,6342361135,262,262,262,262,0
20241024,153900,6342361135,262,262,262,262,0
20241024,153800,6342361135,262,262,262,262,0
20241024,153700,6342361135,262,262,262,262,0
20241024,153600,6342361135,262,262,262,262,0
20241024,153500,6342361135,262,262,262,262,0
20241024,153400,6342361135,262,262,262,262,0
20241024,153300,6342361135,262,262,262,262,0
20241024,153200,6342361135,262,262,262,262,0
20241024,153100,6342361135,262,262,262,262,0
20241024,153000,6342361135,262,262,262,262,67223
20241024,152900,6324748709,259,259,259,259,0
20241024,152800,6324748709,259,259,259,259,0
20241024,152700,6324748709,259,259,259,259,0
20241024,152600,6324748709,259,259,259,259,0
20241024,152500,6324748709,259,259,259,259,0
20241024,152400,6324748709,259,259,259,259,0
20241024,152300,6324748709,259,259,259,259,0
20241024,152200,6324748709,259,259,259,259,0
20241024,152100,6324748709,259,259,259,259,0
20241024,152000,6324748709,259,259,259,259,0
20241024,151900,6324748709,259,258,260,257,23921
20241024,151800,6318563658,260,259,260,258,25639
20241024,151700,6311942714,258,258,261,257,13827
20241024,151600,6308347932,258,258,259,257,22051
20241024,151500,6302658499,258,260,260,258,18942
20241024,151400,6297749197,259,259,261,259,5476
20241024,151300,6296324883,259,259,260,259,7614
20241024,151200,6294345925,259,259,260,258,8061
20241024,151100,6292250259,259,257,260,257,25691
20241024,151000,6285575520,257,259,259,257,4910
20241024,150900,6284307293,257,259,260,257,51578
20241024,150800,6270948476,259,258,260,257,24708
20241024,150700,6264552362,258,257,258,256,5839
20241024,150600,6263051896,257,256,257,255,7765
20241024,150500,6261064092,256,256,256,254,15427
20241024,150400,6257116378,256,254,256,254,10482
20241024,150300,6254453885,254,254,254,253,2501
20241024,150200,6253820855,254,254,254,252,7133
20241024,150100,6252021914,254,254,254,252,9992
20241024,150000,6249487705,254,253,254,252,44038
20241024,145900,6238352355,253,256,256,253,4586
20241024,145800,6237187294,256,256,257,253,31018
20241024,145700,6229315983,257,254,257,254,130
20241024,145600,6229282579,254,256,256,254,5739
20241024,145500,6227817943,255,255,255,254,12726
20241024,145400,6224577672,254,255,255,254,6878
20241024,145300,6222825443,257,257,257,255,13309
20241024,145200,6219426586,257,258,258,256,8519
20241024,145100,6217241991,258,256,259,255,26323
20241024,145000,6210477781,257,255,257,254,14212
20241024,144900,6206845706,255,256,256,254,536
20241024,144800,6206708982,256,254,256,254,1223
20241024,144700,6206396895,255,256,256,253,2420
20241024,144600,6205783266,256,256,256,253,8532
20241024,144500,6203614689,256,255,256,253,14872
20241024,144400,6199838048,256,256,257,255,10251
20241024,144300,6197218577,256,254,256,254,16586
20241024,144200,6192999015,254,253,256,253,14083
20241024,144100,6189417079,253,256,256,253,38789
20241024,144000,6179537112,256,258,258,256,25723
20241024,143900,6172946865,258,257,258,256,14808
20241024,143800,6169141175,258,258,258,257,4026
20241024,143700,6168103380,258,258,259,257,7091
20241024,143600,6166272171,258,259,259,257,22620
20241024,143500,6160444710,259,259,259,258,438
20241024,143400,6160331409,259,259,259,258,10028
20241024,143300,6157736514,259,259,259,257,64173
20241024,143200,6141176776,259,258,259,258,34964
20241024,143100,6132151483,258,260,260,258,17598
20241024,143000,6127592413,260,260,261,259,20679
20241024,142900,6122225200,260,261,262,260,5891
20241024,142800,6120687189,261,260,261,260,4282
20241024,142700,6119572813,260,259,261,259,5312
20241024,142600,6118190730,260,259,260,259,740
20241024,142500,6117998708,259,259,260,259,9657
20241024,142400,6115492057,259,258,259,257,3613
20241024,142300,6114556997,258,256,259,256,15813
20241024,142200,6110468880,258,256,258,256,11463
20241024,142100,6107528315,258,258,258,256,13816
20241024,142000,6103970341,258,256,258,255,19018
20241024,141900,6099101451,255,255,256,255,5694
20241024,141800,6097644427,256,255,256,255,6052
20241024,141700,6096100667,255,255,256,255,112
20241024,141600,6096072055,255,257,257,255,5906
20241024,141500,6094558764,257,257,258,256,66800
20241024,141400,6077351377,256,256,256,254,5004
20241024,141300,6076070718,256,255,256,254,2333
20241024,141200,6075473700,255,253,255,253,871
20241024,141100,6075251628,253,253,255,253,34881
20241024,141000,6066412495,253,254,255,253,8866
20241024,140900,6064160612,254,255,255,254,12422
20241024,140800,6060998623,255,256,256,255,17830
20241024,140700,6056451946,255,257,257,255,77013
20241024,140600,6036738707,257,258,258,257,3391
20241024,140500,6035867018,257,255,259,255,2541
20241024,140400,6035213593,255,255,257,254,25366
20241024,140300,6028745289,255,255,256,255,7121
20241024,140200,6026925800,256,258,258,255,18545
20241024,140100,6022164907,258,259,260,258,21902
20241024,140000,6016494004,259,258,260,258,10894
20241024,135900,6013673742,257,256,257,256,2304
20241024,135800,6013081856,256,256,257,256,5118
20241024,135700,6011771247,259,257,259,255,26386
20241024,135600,6004998365,258,258,260,258,55148
20241024,135500,5990733044,258,257,260,256,90010
20241024,135400,5967429607,256,255,257,255,34739
20241024,135300,5958532988,255,254,255,253,19229
20241024,135200,5953648890,254,254,256,253,91929
20241024,135100,5930287672,254,258,258,254,58714
20241024,135000,5915223492,258,262,262,257,64056
20241024,134900,5898611662,262,262,263,261,51388
20241024,134800,5885159536,263,263,264,262,23628
20241024,134700,5878954508,264,264,264,263,5471
20241024,134600,5877515283,264,265,265,263,7014
20241024,134500,5875669229,265,266,266,264,10587
20241024,134400,5872863984,266,264,266,263,25897
20241024,134300,5866002151,264,265,267,263,30616
20241024,134200,5857883788,266,262,266,262,106255
20241024,134100,5829906962,262,262,263,262,2051
20241024,134000,5829369554,263,264,265,261,76732
20241024,133900,5809184306,264,268,268,264,76792
20241024,133800,5788741407,269,270,270,269,19903
20241024,133700,5783387457,270,269,270,269,7052
20241024,133600,5781487427,270,269,270,269,2838
20241024,133500,5780723844,270,270,270,269,11144
20241024,133400,5777725930,269,270,270,269,9251
20241024,133300,5775231734,269,271,271,269,15937
20241024,133200,5770941010,271,270,271,268,32503
20241024,133100,5762177014,270,270,272,269,27808
20241024,133000,5754655450,270,266,270,266,60784
20241024,132900,5738350859,268,267,268,266,47588
20241024,132800,5725655618,267,268,268,267,35805
20241024,132700,5716088852,268,271,271,267,69088
20241024,132600,5697474480,271,272,273,271,17733
20241024,132500,5692648982,272,271,272,270,40335
20241024,132400,5681692231,272,273,273,271,43116
20241024,132300,5669956243,273,275,275,273,4016
20241024,132200,5668856604,273,274,275,273,3487
20241024,132100,5667899459,273,273,274,273,8161
20241024,132000,5665671329,274,275,275,273,3245
20241024,131900,5664781283,275,275,275,274,2553
20241024,131800,5664080690,275,275,275,274,3964
20241024,131700,5662993510,274,275,275,273,1084
20241024,131600,5662696072,275,275,275,273,16341
20241024,131500,5658203742,274,273,275,273,8499
20241024,131400,5655881608,273,275,275,273,29556
20241024,131300,5647801265,275,275,275,274,3757
20241024,131200,5646768595,275,276,276,273,1119
20241024,131100,5646461898,273,273,274,273,3734
20241024,131000,5645442506,273,275,275,273,21089
20241024,130900,5639682591,274,276,276,274,4352
20241024,130800,5638486617,276,275,276,274,8774
20241024,130700,5636075681,276,277,277,276,862
20241024,130600,5635837765,277,277,277,276,300
20241024,130500,5635754933,276,276,276,275,360
20241024,130400,5635655599,276,276,276,275,7276
20241024,130300,5633649882,277,276,277,276,2913
20241024,130200,5632843803,277,276,277,276,15703
20241024,130100,5628503770,276,277,277,276,9802
20241024,130000,5625789246,277,277,278,276,22387
20241024,125900,5619588135,277,278,278,276,14445
20241024,125800,5615579343,278,274,278,274,13041
20241024,125700,5611976327,275,273,275,273,16170
20241024,125600,5607556212,273,273,274,273,8555
20241024,125500,5605220547,274,276,276,273,3421
20241024,125400,5604284906,276,273,276,273,7755
20241024,125300,5602152110,273,274,275,273,7883
20241024,125200,5599994043,274,274,275,274,4139
20241024,125100,5598859956,274,274,275,274,4067
20241024,125000,5597745590,275,273,275,273,3188
20241024,124900,5596871806,273,273,275,273,11146
20241024,124800,5593819284,273,275,275,272,29548
20241024,124700,5585740326,276,276,276,275,1001
20241024,124600,5585464710,276,276,276,275,1657
20241024,124500,5585008015,276,276,277,276,15737
20241024,124400,5580664602,276,277,277,276,13078
20241024,124300,5577048850,277,278,278,277,13081
20241024,124200,5573422795,279,279,280,277,30484
20241024,124100,5564909242,279,277,279,276,22360
20241024,124000,5558675886,278,276,279,275,32111
20241024,123900,5549783963,276,276,276,275,2817
20241024,123800,5549008283,276,277,278,275,12198
20241024,123700,5545633302,277,275,277,274,5535
20241024,123600,5544109866,275,273,275,273,8368
20241024,123500,5541815832,274,272,274,271,29550
20241024,123400,5533777163,271,272,273,271,56513
20241024,123300,5518433861,272,273,273,271,27749
20241024,123200,5510873585,273,276,276,273,39817
20241024,123100,5499913134,277,277,277,277,6526
20241024,123000,5498105432,277,278,278,277,3855
20241024,122900,5497037553,278,278,278,277,2736
20241024,122800,5496279237,278,278,278,278,766
20241024,122700,5496066289,278,277,279,277,24994
20241024,122600,5489139247,277,277,278,277,8008
20241024,122500,5486921013,277,278,278,277,18651
20241024,122400,5481752723,277,279,280,277,22147
20241024,122300,5475605856,280,281,282,279,13772
20241024,122200,5471749559,281,279,282,278,22765
20241024,122100,5465372286,280,280,281,278,83178
20241024,122000,5442135682,281,280,282,279,21377
20241024,121900,5436132764,279,278,280,278,10120
20241024,121800,5433305378,279,278,279,278,9352
20241024,121700,5430696257,279,278,279,277,8942
20241024,121600,5428210349,277,279,279,277,10089
20241024,121500,5425406256,278,278,279,278,2362
20241024,121400,5424749452,279,278,279,277,47466
20241024,121300,5411551365,278,278,278,277,1434
20241024,121200,5411154044,277,278,279,277,11929
20241024,121100,5407842878,278,277,278,277,2670
20241024,121000,5407102563,277,277,278,277,2051
20241024,120900,5406534407,277,277,278,277,39972
20241024,120800,5395460497,277,277,278,277,15196
20241024,120700,5391251162,277,279,279,277,12295
20241024,120600,5387834027,279,280,280,278,2124
20241024,120500,5387240665,278,279,279,278,20441
20241024,120400,5381545393,280,281,281,279,623
20241024,120300,5381370749,279,282,282,279,58936
20241024,120200,5364808483,282,280,282,279,29185
20241024,120100,5356633533,280,279,280,277,7737
20241024,120000,5354476448,279,278,279,277,16416
20241024,115900,5349918779,278,278,279,277,29514
20241024,115800,5341714297,278,279,279,278,5126
20241024,115700,5340284159,278,280,280,278,7861
20241024,115600,5338094815,280,280,281,279,4821
20241024,115500,5336744796,281,279,282,279,25480
20241024,115400,5329594378,279,278,280,278,5748
20241024,115300,5327991084,278,278,278,277,13603
20241024,115200,5324213169,277,278,278,277,1434
20241024,115100,5323815559,278,278,278,278,19555
20241024,115000,5318379269,278,279,279,278,6427
20241024,114900,5316586225,278,278,279,278,1007
20241024,114800,5316305875,279,279,279,278,4096
20241024,114700,5315165481,279,278,279,278,9666
20241024,114600,5312477046,279,278,279,278,1681
20241024,114500,5312009127,278,280,280,278,13608
20241024,114400,5308214848,280,281,283,280,5288
20241024,114300,5306730565,281,283,283,281,281
20241024,114200,5306651176,283,281,283,281,47634
20241024,114100,5293222176,282,280,282,280,7112
20241024,114000,5291226600,281,280,282,278,15629
20241024,113900,5286843671,280,279,281,278,30139
20241024,113800,5278409778,279,279,279,278,21526
20241024,113700,5272404618,279,281,281,279,20453
20241024,113600,5266693870,279,281,281,278,40258
20241024,113500,5255473073,281,284,284,279,29167
20241024,113400,5247289656,284,285,285,281,55762
20241024,113300,5231530437,284,285,286,284,25632
20241024,113200,5224218783,285,285,287,282,89326
20241024,113100,5198801657,285,284,286,283,129541
20241024,113000,5161944124,283,283,284,281,45898
20241024,112900,5148930898,283,280,284,279,74372
20241024,112800,5127957487,279,279,280,278,17295
20241024,112700,5123134264,279,278,279,277,27809
20241024,112600,5115402891,277,278,279,277,7978
20241024,112500,5113186454,278,279,279,277,1315
20241024,112400,5112821354,279,278,279,277,4466
20241024,112300,5111583720,278,277,278,277,44793
20241024,112200,5099176053,278,278,278,277,17408
20241024,112100,5094353920,278,279,279,277,14294
20241024,112000,5090383486,279,279,279,278,5781
20241024,111900,5088776020,279,279,279,277,8607
20241024,111800,5086384133,279,279,279,277,1658
20241024,111700,5085923258,279,279,280,277,37517
20241024,111600,5075447285,278,280,280,277,26168
20241024,111500,5068144453,280,277,280,277,48819
20241024,111400,5054550613,277,278,278,277,1530
20241024,111300,5054126477,278,277,278,277,11242
20241024,111200,5051011857,278,276,278,276,9934
20241024,111100,5048260544,277,276,278,276,16534
20241024,111000,5043684762,276,276,276,275,11076
20241024,110900,5040638853,276,278,278,274,22355
20241024,110800,5034471753,278,280,280,277,746
20241024,110700,5034264262,279,276,280,276,34364
20241024,110600,5024716244,276,276,277,275,17645
20241024,110500,5019853472,276,276,277,275,3482
20241024,110400,5018892386,277,275,277,275,17014
20241024,110300,5014196614,275,275,276,275,11736
20241024,110200,5010969190,275,277,277,274,22907
20241024,110100,5004664259,276,276,277,275,3783
20241024,110000,5003620155,276,278,278,276,7420
20241024,105900,5001565535,278,275,279,275,33752
20241024,105800,4992241652,275,276,276,275,10988
20241024,105700,4989219622,275,276,277,275,21076
20241024,105600,4983403372,276,277,277,275,5727
20241024,105500,4981824234,277,274,278,272,88355
20241024,105400,4957633201,274,276,276,274,13371
20241024,105300,4953955130,277,278,278,276,7395
20241024,105200,4951906360,278,280,280,277,13678
20241024,105100,4948103860,278,274,284,274,145004
20241024,105000,4907465129,274,276,276,272,83154
20241024,104900,4884660607,275,277,277,275,19173
20241024,104800,4879362067,277,279,279,276,3678
20241024,104700,4878342915,277,279,279,276,34615
20241024,104600,4868756159,279,280,280,278,18899
20241024,104500,4863468319,280,277,283,277,46727
20241024,104400,4850376542,277,276,278,276,10027
20241024,104300,4847600042,276,278,279,276,33952
20241024,104200,4838177975,279,277,281,276,91950
20241024,104100,4812470921,278,277,278,276,19735
20241024,104000,4807004314,278,275,280,274,57478
20241024,103900,4791091209,275,276,276,274,53225
20241024,103800,4776479274,276,275,276,275,32898
20241024,103700,4767410933,275,279,279,273,129237
20241024,103600,4731860994,279,281,283,278,44329
20241024,103500,4719471357,281,278,281,277,28432
20241024,103400,4711562322,277,279,279,277,62057
20241024,103300,4694291139,278,277,279,276,83291
20241024,103200,4671175240,276,278,280,276,101218
20241024,103100,4643032966,278,285,286,277,261737
20241024,103000,4568977069,286,285,287,285,10582
20241024,102900,4565951263,287,288,289,285,91289
20241024,102800,4539751582,287,286,288,285,85439
20241024,102700,4515254096,285,288,289,284,241553
20241024,102600,4445979945,289,285,289,285,101415
20241024,102500,4416939030,286,286,287,283,85747
20241024,102400,4392451732,284,286,286,283,137075
20241024,102300,4353447641,285,279,286,279,149206
20241024,102200,4311218423,281,277,282,277,39884
20241024,102100,4300068209,278,279,279,277,11129
20241024,102000,4296969642,278,276,278,276,28513
20241024,101900,4289085893,277,278,278,276,33264
20241024,101800,4279892078,278,278,281,277,43725
20241024,101700,4267733129,278,278,280,275,165258
20241024,101600,4221996938,279,281,283,278,82065
20241024,101500,4199067348,282,280,283,278,119633
20241024,101400,4165603794,280,283,283,279,119093
20241024,101300,4132037479,283,283,287,282,221929
20241024,101200,4068870190,283,277,283,276,145046
20241024,101100,4028253967,276,273,279,273,68181
20241024,101000,4009361775,275,273,275,272,21173
20241024,100900,4003560888,273,273,274,271,50063
20241024,100800,3989924168,272,271,274,271,21393
20241024,100700,3984101894,272,272,273,270,80116
20241024,100600,3962385435,272,275,276,272,45929
20241024,100500,3949812860,275,278,279,275,15665
20241024,100400,3945484966,278,277,279,275,102283
20241024,100300,3917158029,277,275,278,273,67945
20241024,100200,3898405058,275,279,280,275,163098
20241024,100100,3852969284,279,275,279,275,206066
20241024,100000,3795841195,275,271,275,270,137033
20241024,095900,3758424641,271,271,274,269,69552
20241024,095800,3739527047,271,268,271,268,25178
20241024,095700,3732732154,269,268,269,267,20514
20241024,095600,3727233092,268,269,270,268,70203
20241024,095500,3708320508,270,267,271,267,59170
20241024,095400,3692362274,267,266,268,265,62637
20241024,095300,3675685605,266,270,271,266,103678
20241024,095200,3647810600,270,269,271,267,100855
20241024,095100,3620648590,269,266,269,265,39325
20241024,095000,3610136312,266,263,267,262,104257
20241024,094900,3582590538,263,265,266,262,118110
20241024,094800,3551397721,265,267,268,265,82208
20241024,094700,3529478376,266,266,268,264,77465
20241024,094600,3508900754,265,271,271,263,224398
20241024,094500,3449232465,271,273,273,270,74054
20241024,094400,3429189089,273,270,275,270,153657
20241024,094300,3387306836,270,271,271,270,133450
20241024,094200,3351195847,271,271,271,271,0
20241024,094100,3351195847,271,274,274,271,173225
20241024,094000,3304149705,274,278,278,272,211451
20241024,093900,3246160163,278,278,279,276,74232
20241024,093800,3225567237,277,277,278,275,128022
20241024,093700,3190209121,278,279,280,275,174160
20241024,093600,3141936911,280,280,281,276,237275
20241024,093500,3075873776,280,282,283,280,123597
20241024,093400,3041068130,283,283,285,282,67524
20241024,093300,3021944770,283,281,284,280,164758
20241024,093200,2975595805,281,288,288,281,180980
20241024,093100,2924054251,289,288,289,287,53895
20241024,093000,2908526645,289,287,289,287,46948
20241024,092900,2895012564,288,287,289,287,164514
20241024,092800,2847624326,287,283,287,283,123790
20241024,092700,2812337509,284,286,287,283,209285
20241024,092600,2752822237,286,289,289,285,140193
20241024,092500,2712594043,288,292,292,288,186317
20241024,092400,2658651374,292,289,292,288,129492
20241024,092300,2621087915,288,286,290,286,139032
20241024,092200,2581175603,287,292,293,285,430970
20241024,092100,2456939651,292,290,294,286,332338
20241024,092000,2360533166,289,294,295,289,379969
20241024,091900,2249992855,295,301,301,294,448257
20241024,091800,2116456517,301,293,303,291,610031
20241024,091700,1934983207,293,289,297,287,291844
20241024,091600,1849594258,288,288,294,287,372491
20241024,091500,1741265582,288,292,294,284,399923
20241024,091400,1626124292,292,297,299,283,913974
20241024,091300,1360875276,297,300,305,296,965374
20241024,091200,1070543362,293,293,293,293,0
20241024,091100,1070543362,293,280,293,278,596292
20241024,091000,899601258,280,275,281,268,448489
20241024,090900,776838180,275,265,275,264,311346
20241024,090800,692294693,265,272,274,262,340004
20241024,090700,601093513,272,260,274,258,643492
20241024,090600,428861192,260,254,268,253,216812
20241024,090500,372676596,253,256,261,252,324390
20241024,090400,289800494,256,267,267,254,418857
20241024,090300,179753519,269,269,269,269,0
20241024,090200,179753519,269,258,269,257,168221
20241024,090100,135513751,258,250,258,249,241047
20241024,090000,74448406,250,245,253,245,291863