KissMeData/073240/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195100,851116945,4200,4200,4200,4200,21477
20241024,195000,851116945,4200,4200,4200,4200,0
20241024,194900,851116945,4200,4200,4200,4200,0
20241024,194800,851116945,4200,4200,4200,4200,0
20241024,194700,851116945,4200,4200,4200,4200,0
20241024,194600,851116945,4200,4200,4200,4200,0
20241024,194500,851116945,4200,4200,4200,4200,0
20241024,194400,851116945,4200,4200,4200,4200,0
20241024,194300,851116945,4200,4200,4200,4200,0
20241024,194200,851116945,4200,4200,4200,4200,0
20241024,194100,851116945,4200,4200,4200,4200,0
20241024,194000,851116945,4200,4200,4200,4200,0
20241024,193900,851116945,4200,4200,4200,4200,0
20241024,193800,851116945,4200,4200,4200,4200,0
20241024,193700,851116945,4200,4200,4200,4200,0
20241024,193600,851116945,4200,4200,4200,4200,0
20241024,193500,851116945,4200,4200,4200,4200,0
20241024,193400,851116945,4200,4200,4200,4200,0
20241024,193300,851116945,4200,4200,4200,4200,0
20241024,193200,851116945,4200,4200,4200,4200,0
20241024,193100,851116945,4200,4200,4200,4200,0
20241024,193000,851116945,4200,4200,4200,4200,0
20241024,192900,851116945,4200,4200,4200,4200,0
20241024,192800,851116945,4200,4200,4200,4200,0
20241024,192700,851116945,4200,4200,4200,4200,0
20241024,192600,851116945,4200,4200,4200,4200,0
20241024,192500,851116945,4200,4200,4200,4200,0
20241024,192400,851116945,4200,4200,4200,4200,0
20241024,192300,851116945,4200,4200,4200,4200,0
20241024,192200,851116945,4200,4200,4200,4200,0
20241024,192100,851116945,4200,4200,4200,4200,21477
20241024,192000,851116945,4200,4200,4200,4200,0
20241024,191900,851116945,4200,4200,4200,4200,0
20241024,191800,851116945,4200,4200,4200,4200,0
20241024,191700,851116945,4200,4200,4200,4200,0
20241024,191600,851116945,4200,4200,4200,4200,0
20241024,191500,851116945,4200,4200,4200,4200,0
20241024,191400,851116945,4200,4200,4200,4200,0
20241024,191300,851116945,4200,4200,4200,4200,0
20241024,191200,851116945,4200,4200,4200,4200,0
20241024,191100,851116945,4200,4200,4200,4200,0
20241024,191000,851116945,4200,4200,4200,4200,0
20241024,190900,851116945,4200,4200,4200,4200,0
20241024,190800,851116945,4200,4200,4200,4200,0
20241024,190700,851116945,4200,4200,4200,4200,0
20241024,190600,851116945,4200,4200,4200,4200,0
20241024,190500,851116945,4200,4200,4200,4200,0
20241024,190400,851116945,4200,4200,4200,4200,0
20241024,190300,851116945,4200,4200,4200,4200,0
20241024,190200,851116945,4200,4200,4200,4200,0
20241024,190100,851116945,4200,4200,4200,4200,0
20241024,190000,851116945,4200,4200,4200,4200,0
20241024,185900,851116945,4200,4200,4200,4200,0
20241024,185800,851116945,4200,4200,4200,4200,0
20241024,185700,851116945,4200,4200,4200,4200,0
20241024,185600,851116945,4200,4200,4200,4200,0
20241024,185500,851116945,4200,4200,4200,4200,0
20241024,185400,851116945,4200,4200,4200,4200,0
20241024,185300,851116945,4200,4200,4200,4200,0
20241024,185200,851116945,4200,4200,4200,4200,0
20241024,185100,851116945,4200,4200,4200,4200,21477
20241024,185000,851116945,4200,4200,4200,4200,0
20241024,184900,851116945,4200,4200,4200,4200,0
20241024,184800,851116945,4200,4200,4200,4200,0
20241024,184700,851116945,4200,4200,4200,4200,0
20241024,184600,851116945,4200,4200,4200,4200,0
20241024,184500,851116945,4200,4200,4200,4200,0
20241024,184400,851116945,4200,4200,4200,4200,0
20241024,184300,851116945,4200,4200,4200,4200,0
20241024,184200,851116945,4200,4200,4200,4200,0
20241024,184100,851116945,4200,4200,4200,4200,0
20241024,184000,851116945,4200,4200,4200,4200,0
20241024,183900,851116945,4200,4200,4200,4200,0
20241024,183800,851116945,4200,4200,4200,4200,0
20241024,183700,851116945,4200,4200,4200,4200,0
20241024,183600,851116945,4200,4200,4200,4200,0
20241024,183500,851116945,4200,4200,4200,4200,0
20241024,183400,851116945,4200,4200,4200,4200,0
20241024,183300,851116945,4200,4200,4200,4200,0
20241024,183200,851116945,4200,4200,4200,4200,0
20241024,183100,851116945,4200,4200,4200,4200,0
20241024,183000,851116945,4200,4200,4200,4200,0
20241024,182900,851116945,4200,4200,4200,4200,0
20241024,182800,851116945,4200,4200,4200,4200,0
20241024,182700,851116945,4200,4200,4200,4200,0
20241024,182600,851116945,4200,4200,4200,4200,0
20241024,182500,851116945,4200,4200,4200,4200,0
20241024,182400,851116945,4200,4200,4200,4200,0
20241024,182300,851116945,4200,4200,4200,4200,0
20241024,182200,851116945,4200,4200,4200,4200,0
20241024,182100,851116945,4200,4200,4200,4200,21477
20241024,182000,851116945,4200,4200,4200,4200,0
20241024,181900,851116945,4200,4200,4200,4200,0
20241024,181800,851116945,4200,4200,4200,4200,0
20241024,181700,851116945,4200,4200,4200,4200,0
20241024,181600,851116945,4200,4200,4200,4200,0
20241024,181500,851116945,4200,4200,4200,4200,0
20241024,181400,851116945,4200,4200,4200,4200,0
20241024,181300,851116945,4200,4200,4200,4200,0
20241024,181200,851116945,4200,4200,4200,4200,0
20241024,181100,851116945,4200,4200,4200,4200,0
20241024,181000,851116945,4200,4200,4200,4200,0
20241024,180900,851116945,4200,4200,4200,4200,0
20241024,180800,851116945,4200,4200,4200,4200,0
20241024,180700,851116945,4200,4200,4200,4200,0
20241024,180600,851116945,4200,4200,4200,4200,0
20241024,180500,851116945,4200,4200,4200,4200,0
20241024,180400,851116945,4200,4200,4200,4200,0
20241024,180300,851116945,4200,4200,4200,4200,0
20241024,180200,851116945,4200,4200,4200,4200,0
20241024,180100,851116945,4200,4200,4200,4200,0
20241024,180000,851116945,4200,4200,4200,4200,0
20241024,175900,851116945,4200,4200,4200,4200,0
20241024,175800,851116945,4200,4200,4200,4200,0
20241024,175700,851116945,4200,4200,4200,4200,0
20241024,175600,851116945,4200,4200,4200,4200,0
20241024,175500,851116945,4200,4200,4200,4200,0
20241024,175400,851116945,4200,4200,4200,4200,0
20241024,175300,851116945,4200,4200,4200,4200,0
20241024,175200,851116945,4200,4200,4200,4200,0
20241024,175100,851116945,4200,4200,4200,4200,21477
20241024,175000,851116945,4200,4200,4200,4200,0
20241024,174900,851116945,4200,4200,4200,4200,0
20241024,174800,851116945,4200,4200,4200,4200,0
20241024,174700,851116945,4200,4200,4200,4200,0
20241024,174600,851116945,4200,4200,4200,4200,0
20241024,174500,851116945,4200,4200,4200,4200,0
20241024,174400,851116945,4200,4200,4200,4200,0
20241024,174300,851116945,4200,4200,4200,4200,0
20241024,174200,851116945,4200,4200,4200,4200,0
20241024,174100,851116945,4200,4200,4200,4200,0
20241024,174000,851116945,4200,4200,4200,4200,0
20241024,173900,851116945,4200,4200,4200,4200,0
20241024,173800,851116945,4200,4200,4200,4200,0
20241024,173700,851116945,4200,4200,4200,4200,0
20241024,173600,851116945,4200,4200,4200,4200,0
20241024,173500,851116945,4200,4200,4200,4200,0
20241024,173400,851116945,4200,4200,4200,4200,0
20241024,173300,851116945,4200,4200,4200,4200,0
20241024,173200,851116945,4200,4200,4200,4200,0
20241024,173100,851116945,4200,4200,4200,4200,0
20241024,173000,851116945,4200,4200,4200,4200,0
20241024,172900,851116945,4200,4200,4200,4200,0
20241024,172800,851116945,4200,4200,4200,4200,0
20241024,172700,851116945,4200,4200,4200,4200,0
20241024,172600,851116945,4200,4200,4200,4200,0
20241024,172500,851116945,4200,4200,4200,4200,0
20241024,172400,851116945,4200,4200,4200,4200,0
20241024,172300,851116945,4200,4200,4200,4200,0
20241024,172200,851116945,4200,4200,4200,4200,0
20241024,172100,851116945,4200,4200,4200,4200,21477
20241024,172000,851116945,4200,4200,4200,4200,0
20241024,171900,851116945,4200,4200,4200,4200,0
20241024,171800,851116945,4200,4200,4200,4200,0
20241024,171700,851116945,4200,4200,4200,4200,0
20241024,171600,851116945,4200,4200,4200,4200,0
20241024,171500,851116945,4200,4200,4200,4200,0
20241024,171400,851116945,4200,4200,4200,4200,0
20241024,171300,851116945,4200,4200,4200,4200,0
20241024,171200,851116945,4200,4200,4200,4200,0
20241024,171100,851116945,4200,4200,4200,4200,0
20241024,171000,851116945,4200,4200,4200,4200,0
20241024,170900,851116945,4200,4200,4200,4200,0
20241024,170800,851116945,4200,4200,4200,4200,0
20241024,170700,851116945,4200,4200,4200,4200,0
20241024,170600,851116945,4200,4200,4200,4200,0
20241024,170500,851116945,4200,4200,4200,4200,0
20241024,170400,851116945,4200,4200,4200,4200,0
20241024,170300,851116945,4200,4200,4200,4200,0
20241024,170200,851116945,4200,4200,4200,4200,0
20241024,170100,851116945,4200,4200,4200,4200,0
20241024,170000,851116945,4200,4200,4200,4200,0
20241024,165900,851116945,4200,4200,4200,4200,0
20241024,165800,851116945,4200,4200,4200,4200,0
20241024,165700,851116945,4200,4200,4200,4200,0
20241024,165600,851116945,4200,4200,4200,4200,0
20241024,165500,851116945,4200,4200,4200,4200,0
20241024,165400,851116945,4200,4200,4200,4200,0
20241024,165300,851116945,4200,4200,4200,4200,0
20241024,165200,851116945,4200,4200,4200,4200,0
20241024,165100,851116945,4200,4200,4200,4200,21477
20241024,165000,851116945,4200,4200,4200,4200,0
20241024,164900,851116945,4200,4200,4200,4200,0
20241024,164800,851116945,4200,4200,4200,4200,0
20241024,164700,851116945,4200,4200,4200,4200,0
20241024,164600,851116945,4200,4200,4200,4200,0
20241024,164500,851116945,4200,4200,4200,4200,0
20241024,164400,851116945,4200,4200,4200,4200,0
20241024,164300,851116945,4200,4200,4200,4200,0
20241024,164200,851116945,4200,4200,4200,4200,0
20241024,164100,851116945,4200,4200,4200,4200,0
20241024,164000,851116945,4200,4200,4200,4200,0
20241024,163900,851116945,4200,4200,4200,4200,0
20241024,163800,851116945,4200,4200,4200,4200,0
20241024,163700,851116945,4200,4200,4200,4200,0
20241024,163600,851116945,4200,4200,4200,4200,0
20241024,163500,851116945,4200,4200,4200,4200,0
20241024,163400,851116945,4200,4200,4200,4200,0
20241024,163300,851116945,4200,4200,4200,4200,0
20241024,163200,851116945,4200,4200,4200,4200,0
20241024,163100,851116945,4200,4200,4200,4200,0
20241024,163000,851116945,4200,4200,4200,4200,0
20241024,162900,851116945,4200,4200,4200,4200,0
20241024,162800,851116945,4200,4200,4200,4200,0
20241024,162700,851116945,4200,4200,4200,4200,0
20241024,162600,851116945,4200,4200,4200,4200,0
20241024,162500,851116945,4200,4200,4200,4200,0
20241024,162400,851116945,4200,4200,4200,4200,0
20241024,162300,851116945,4200,4200,4200,4200,0
20241024,162200,851116945,4200,4200,4200,4200,0
20241024,162100,851116945,4200,4200,4200,4200,21477
20241024,162000,851116945,4200,4200,4200,4200,0
20241024,161900,851116945,4200,4200,4200,4200,0
20241024,161800,851116945,4200,4200,4200,4200,0
20241024,161700,851116945,4200,4200,4200,4200,0
20241024,161600,851116945,4200,4200,4200,4200,0
20241024,161500,851116945,4200,4200,4200,4200,0
20241024,161400,851116945,4200,4200,4200,4200,0
20241024,161300,851116945,4200,4200,4200,4200,0
20241024,161200,851116945,4200,4200,4200,4200,0
20241024,161100,851116945,4200,4200,4200,4200,0
20241024,161000,851116945,4200,4200,4200,4200,0
20241024,160900,851116945,4200,4200,4200,4200,0
20241024,160800,851116945,4200,4200,4200,4200,0
20241024,160700,851116945,4200,4200,4200,4200,0
20241024,160600,851116945,4200,4200,4200,4200,0
20241024,160500,851116945,4200,4200,4200,4200,0
20241024,160400,851116945,4200,4200,4200,4200,0
20241024,160300,851116945,4200,4200,4200,4200,0
20241024,160200,851116945,4200,4200,4200,4200,0
20241024,160100,851116945,4200,4200,4200,4200,0
20241024,160000,851116945,4200,4200,4200,4200,0
20241024,155900,851116945,4200,4200,4200,4200,0
20241024,155800,851116945,4200,4200,4200,4200,0
20241024,155700,851116945,4200,4200,4200,4200,0
20241024,155600,851116945,4200,4200,4200,4200,0
20241024,155500,851116945,4200,4200,4200,4200,0
20241024,155400,851116945,4200,4200,4200,4200,0
20241024,155300,851116945,4200,4200,4200,4200,0
20241024,155200,851116945,4200,4200,4200,4200,0
20241024,155100,851116945,4200,4200,4200,4200,21477
20241024,155000,851116945,4200,4200,4200,4200,0
20241024,154900,851116945,4200,4200,4200,4200,0
20241024,154800,851116945,4200,4200,4200,4200,0
20241024,154700,851116945,4200,4200,4200,4200,0
20241024,154600,851116945,4200,4200,4200,4200,0
20241024,154500,851116945,4200,4200,4200,4200,0
20241024,154400,851116945,4200,4200,4200,4200,0
20241024,154300,851116945,4200,4200,4200,4200,0
20241024,154200,851116945,4200,4200,4200,4200,0
20241024,154100,851116945,4200,4200,4200,4200,0
20241024,154000,851116945,4200,4200,4200,4200,0
20241024,153900,851116945,4200,4200,4200,4200,0
20241024,153800,851116945,4200,4200,4200,4200,0
20241024,153700,851116945,4200,4200,4200,4200,0
20241024,153600,851116945,4200,4200,4200,4200,0
20241024,153500,851116945,4200,4200,4200,4200,0
20241024,153400,851116945,4200,4200,4200,4200,0
20241024,153300,851116945,4200,4200,4200,4200,0
20241024,153200,851116945,4200,4200,4200,4200,0
20241024,153100,851116945,4200,4200,4200,4200,0
20241024,153000,851116945,4200,4200,4200,4200,21477
20241024,152900,760913545,4160,4160,4160,4160,0
20241024,152800,760913545,4160,4160,4160,4160,0
20241024,152700,760913545,4160,4160,4160,4160,0
20241024,152600,760913545,4160,4160,4160,4160,0
20241024,152500,760913545,4160,4160,4160,4160,0
20241024,152400,760913545,4160,4160,4160,4160,0
20241024,152300,760913545,4160,4160,4160,4160,0
20241024,152200,760913545,4160,4160,4160,4160,0
20241024,152100,760913545,4160,4160,4160,4160,0
20241024,152000,760913545,4160,4160,4160,4160,0
20241024,151900,760913545,4160,4155,4160,4140,2002
20241024,151800,752610250,4140,4145,4155,4140,638
20241024,151700,749960690,4140,4140,4140,4135,377
20241024,151600,748400120,4140,4140,4140,4140,227
20241024,151500,747460340,4140,4140,4140,4135,50
20241024,151400,747253390,4140,4140,4140,4140,395
20241024,151300,745618090,4140,4140,4140,4140,240
20241024,151200,744624490,4140,4140,4140,4140,135
20241024,151100,744065590,4140,4140,4140,4140,1
20241024,151000,744061450,4140,4140,4140,4140,31
20241024,150900,743933110,4140,4140,4140,4140,627
20241024,150800,741337330,4140,4140,4140,4140,550
20241024,150700,739060330,4140,4140,4140,4140,1451
20241024,150600,733053190,4140,4140,4140,4140,50
20241024,150500,732846190,4140,4140,4140,4140,0
20241024,150400,732846190,4140,4140,4140,4140,1000
20241024,150300,728706190,4140,4140,4140,4135,2035
20241024,150200,720281340,4140,4140,4140,4130,246
20241024,150100,719263090,4145,4145,4145,4145,20
20241024,150000,719180190,4145,4145,4145,4145,0
20241024,145900,719180190,4145,4140,4145,4130,13372
20241024,145800,663883140,4140,4145,4145,4140,230
20241024,145700,662929955,4145,4145,4145,4145,176
20241024,145600,662200435,4145,4140,4145,4140,321
20241024,145500,660870640,4145,4145,4145,4145,10
20241024,145400,660829190,4145,4145,4145,4145,733
20241024,145300,657790905,4145,4150,4150,4145,408
20241024,145200,656098150,4140,4140,4140,4140,0
20241024,145100,656098150,4140,4140,4140,4140,10
20241024,145000,656056750,4150,4155,4155,4140,960
20241024,144900,652069355,4140,4155,4155,4140,12035
20241024,144800,602223910,4150,4150,4150,4150,5
20241024,144700,602203160,4150,4150,4155,4145,306
20241024,144600,600933315,4150,4150,4150,4150,214
20241024,144500,600045215,4145,4150,4150,4145,2308
20241024,144400,590467565,4155,4155,4155,4155,2
20241024,144300,590459255,4150,4150,4150,4150,10
20241024,144200,590417755,4150,4150,4150,4150,0
20241024,144100,590417755,4150,4150,4155,4150,610
20241024,144000,587884060,4150,4150,4150,4150,0
20241024,143900,587884060,4150,4150,4150,4150,0
20241024,143800,587884060,4150,4150,4150,4150,0
20241024,143700,587884060,4150,4150,4150,4150,33
20241024,143600,587747110,4150,4150,4150,4150,1
20241024,143500,587742960,4150,4155,4155,4150,568
20241024,143400,585383220,4155,4155,4155,4155,0
20241024,143300,585383220,4155,4155,4155,4155,0
20241024,143200,585383220,4155,4150,4155,4150,466
20241024,143100,583448820,4150,4150,4150,4150,4340
20241024,143000,565437820,4155,4150,4155,4150,710
20241024,142900,562489360,4150,4150,4150,4150,54
20241024,142800,562265260,4150,4150,4150,4150,0
20241024,142700,562265260,4150,4150,4150,4150,0
20241024,142600,562265260,4150,4145,4150,4145,202
20241024,142500,561427260,4145,4145,4145,4145,1098
20241024,142400,556876050,4150,4150,4150,4150,220
20241024,142300,555963050,4150,4150,4150,4145,1481
20241024,142200,549823520,4150,4150,4150,4150,100
20241024,142100,549408520,4145,4145,4145,4145,140
20241024,142000,548828220,4150,4150,4150,4150,2
20241024,141900,548819920,4145,4150,4150,4145,6
20241024,141800,548795025,4150,4150,4150,4150,0
20241024,141700,548795025,4150,4150,4150,4150,25
20241024,141600,548691275,4150,4150,4150,4150,354
20241024,141500,547222175,4150,4150,4150,4150,8
20241024,141400,547188975,4150,4150,4150,4150,17
20241024,141300,547118425,4150,4150,4150,4150,7
20241024,141200,547089375,4150,4150,4150,4150,34
20241024,141100,546948275,4150,4150,4150,4150,1
20241024,141000,546944125,4150,4150,4150,4150,20
20241024,140900,546861125,4150,4145,4150,4140,217
20241024,140800,545962655,4140,4145,4145,4140,5518
20241024,140700,523104425,4145,4145,4145,4145,33
20241024,140600,522967640,4145,4145,4145,4145,1000
20241024,140500,518822640,4150,4150,4150,4150,304
20241024,140400,517561040,4150,4150,4150,4150,245
20241024,140300,516544290,4150,4150,4150,4150,449
20241024,140200,514680940,4150,4150,4150,4150,12
20241024,140100,514631140,4150,4150,4150,4150,5298
20241024,140000,492644440,4150,4145,4155,4145,2653
20241024,135900,481638745,4150,4150,4150,4150,1
20241024,135800,481634595,4150,4145,4150,4145,25
20241024,135700,481530960,4150,4150,4150,4150,57
20241024,135600,481294410,4150,4150,4150,4150,0
20241024,135500,481294410,4150,4150,4150,4150,4
20241024,135400,481277810,4145,4145,4145,4145,378
20241024,135300,479711000,4150,4150,4150,4150,157
20241024,135200,479059450,4150,4150,4150,4150,245
20241024,135100,478042700,4145,4150,4150,4145,278
20241024,135000,476889140,4150,4150,4150,4150,0
20241024,134900,476889140,4150,4150,4150,4150,11
20241024,134800,476843490,4150,4150,4150,4150,100
20241024,134700,476428490,4150,4150,4150,4150,0
20241024,134600,476428490,4150,4150,4150,4150,8
20241024,134500,476395290,4150,4150,4150,4150,0
20241024,134400,476395290,4150,4150,4150,4150,0
20241024,134300,476395290,4150,4150,4150,4150,0
20241024,134200,476395290,4150,4150,4150,4150,0
20241024,134100,476395290,4150,4150,4150,4150,0
20241024,134000,476395290,4150,4150,4150,4150,520
20241024,133900,474237290,4150,4150,4150,4150,486
20241024,133800,472220390,4150,4150,4150,4150,25
20241024,133700,472116640,4150,4150,4150,4150,1908
20241024,133600,464198440,4155,4155,4155,4155,0
20241024,133500,464198440,4155,4155,4155,4155,11
20241024,133400,464152735,4150,4150,4150,4150,300
20241024,133300,462907735,4150,4150,4150,4150,0
20241024,133200,462907735,4150,4150,4150,4150,1
20241024,133100,462903585,4150,4155,4155,4150,303
20241024,133000,461646120,4155,4160,4160,4155,31
20241024,132900,461517310,4160,4160,4160,4160,0
20241024,132800,461517310,4160,4160,4160,4160,58
20241024,132700,461276030,4150,4150,4150,4150,0
20241024,132600,461276030,4150,4150,4150,4150,0
20241024,132500,461276030,4150,4150,4150,4150,369
20241024,132400,459744680,4150,4150,4150,4150,28
20241024,132300,459628480,4150,4150,4150,4150,0
20241024,132200,459628480,4150,4150,4150,4150,0
20241024,132100,459628480,4150,4150,4150,4150,0
20241024,132000,459628480,4150,4150,4150,4150,0
20241024,131900,459628480,4150,4150,4150,4150,0
20241024,131800,459628480,4150,4150,4150,4150,2049
20241024,131700,451125130,4160,4160,4160,4160,67
20241024,131600,450846410,4160,4160,4160,4160,0
20241024,131500,450846410,4160,4160,4160,4160,50
20241024,131400,450638410,4160,4160,4160,4160,0
20241024,131300,450638410,4160,4160,4160,4160,0
20241024,131200,450638410,4160,4160,4160,4160,0
20241024,131100,450638410,4160,4160,4160,4160,100
20241024,131000,450222410,4150,4150,4150,4150,0
20241024,130900,450222410,4150,4150,4150,4150,1
20241024,130800,450218260,4160,4160,4160,4160,0
20241024,130700,450218260,4160,4160,4160,4160,9
20241024,130600,450180820,4160,4160,4160,4160,0
20241024,130500,450180820,4160,4160,4160,4160,0
20241024,130400,450180820,4160,4160,4160,4155,1303
20241024,130300,444766640,4155,4155,4160,4155,16
20241024,130200,444700155,4160,4160,4160,4160,134
20241024,130100,444142715,4155,4155,4160,4155,1342
20241024,130000,438566700,4155,4155,4155,4155,120
20241024,125900,438068100,4155,4155,4155,4155,35
20241024,125800,437922675,4155,4155,4155,4155,2000
20241024,125700,429612675,4155,4155,4155,4155,0
20241024,125600,429612675,4155,4155,4155,4155,25
20241024,125500,429508800,4155,4155,4155,4155,234
20241024,125400,428536530,4150,4150,4150,4150,0
20241024,125300,428536530,4150,4150,4150,4150,0
20241024,125200,428536530,4150,4150,4150,4150,2
20241024,125100,428528230,4150,4150,4150,4150,4423
20241024,125000,410172780,4150,4150,4150,4150,50
20241024,124900,409965280,4150,4150,4150,4150,0
20241024,124800,409965280,4150,4150,4150,4150,1
20241024,124700,409961130,4145,4145,4145,4145,1123
20241024,124600,405306295,4150,4150,4150,4150,11
20241024,124500,405260645,4150,4150,4150,4150,0
20241024,124400,405260645,4150,4150,4150,4150,5
20241024,124300,405239895,4150,4150,4150,4150,0
20241024,124200,405239895,4150,4150,4150,4150,1
20241024,124100,405235745,4150,4150,4150,4150,0
20241024,124000,405235745,4150,4150,4150,4150,10
20241024,123900,405194245,4150,4150,4150,4150,210
20241024,123800,404322745,4150,4150,4150,4150,1
20241024,123700,404318595,4155,4155,4155,4145,5116
20241024,123600,383106525,4160,4160,4160,4160,1
20241024,123500,383102365,4160,4160,4160,4150,9
20241024,123400,383064975,4155,4155,4155,4155,0
20241024,123300,383064975,4155,4155,4155,4155,855
20241024,123200,379512450,4155,4155,4155,4155,50
20241024,123100,379304700,4155,4160,4160,4155,480
20241024,123000,377310270,4155,4155,4155,4155,742
20241024,122900,374227260,4155,4155,4155,4155,219
20241024,122800,373317315,4160,4160,4160,4160,21
20241024,122700,373229955,4160,4160,4160,4160,0
20241024,122600,373229955,4160,4160,4160,4160,0
20241024,122500,373229955,4160,4160,4160,4160,0
20241024,122400,373229955,4160,4160,4160,4160,507
20241024,122300,371120835,4165,4165,4165,4165,0
20241024,122200,371120835,4165,4165,4165,4165,0
20241024,122100,371120835,4165,4165,4165,4165,0
20241024,122000,371120835,4165,4165,4165,4165,10
20241024,121900,371079185,4160,4160,4160,4160,11
20241024,121800,371033425,4160,4160,4160,4160,0
20241024,121700,371033425,4160,4160,4160,4160,1
20241024,121600,371029265,4165,4165,4165,4165,256
20241024,121500,369963025,4165,4165,4165,4165,2
20241024,121400,369954695,4165,4165,4170,4165,199
20241024,121300,369125755,4165,4165,4165,4165,4
20241024,121200,369109095,4165,4165,4165,4165,0
20241024,121100,369109095,4165,4165,4165,4165,240
20241024,121000,368109495,4165,4165,4165,4165,4
20241024,120900,368092835,4160,4160,4160,4160,10
20241024,120800,368051235,4160,4160,4160,4160,0
20241024,120700,368051235,4160,4160,4160,4160,0
20241024,120600,368051235,4160,4170,4170,4155,1056
20241024,120500,363657875,4170,4170,4170,4170,0
20241024,120400,363657875,4170,4170,4170,4170,10
20241024,120300,363616175,4160,4160,4160,4160,58
20241024,120200,363374895,4170,4160,4170,4160,263
20241024,120100,362278425,4170,4170,4170,4170,2
20241024,120000,362270085,4160,4160,4160,4160,122
20241024,115900,361762565,4170,4170,4170,4170,53
20241024,115800,361541555,4160,4160,4160,4160,14
20241024,115700,361483315,4160,4160,4160,4160,0
20241024,115600,361483315,4160,4160,4160,4160,0
20241024,115500,361483315,4160,4160,4160,4160,0
20241024,115400,361483315,4160,4160,4160,4160,106
20241024,115300,361042355,4165,4165,4165,4165,240
20241024,115200,360042755,4170,4170,4170,4170,0
20241024,115100,360042755,4170,4170,4170,4170,0
20241024,115000,360042755,4170,4170,4170,4165,242
20241024,114900,359034815,4170,4170,4170,4170,1
20241024,114800,359030645,4165,4165,4165,4165,480
20241024,114700,357031445,4170,4170,4170,4170,1
20241024,114600,357027275,4170,4170,4170,4170,117
20241024,114500,356539385,4165,4165,4165,4165,168
20241024,114400,355839665,4165,4160,4165,4160,1100
20241024,114300,351262465,4165,4160,4165,4160,93
20241024,114200,350875305,4165,4165,4170,4165,243
20241024,114100,349863205,4165,4160,4165,4160,240
20241024,114000,348864760,4155,4155,4155,4155,0
20241024,113900,348864760,4155,4155,4155,4155,0
20241024,113800,348864760,4155,4155,4155,4155,0
20241024,113700,348864760,4155,4155,4155,4155,400
20241024,113600,347202760,4155,4155,4155,4155,3
20241024,113500,347190295,4150,4150,4150,4150,3
20241024,113400,347177845,4155,4155,4155,4155,65
20241024,113300,346907770,4155,4155,4155,4155,0
20241024,113200,346907770,4155,4155,4155,4155,0
20241024,113100,346907770,4155,4155,4155,4155,0
20241024,113000,346907770,4155,4155,4155,4155,0
20241024,112900,346907770,4155,4155,4155,4155,0
20241024,112800,346907770,4155,4155,4155,4150,938
20241024,112700,343012545,4150,4150,4150,4150,1
20241024,112600,343008395,4150,4150,4150,4150,0
20241024,112500,343008395,4150,4150,4150,4150,0
20241024,112400,343008395,4150,4150,4150,4150,1
20241024,112300,343004245,4155,4155,4155,4155,0
20241024,112200,343004245,4155,4155,4155,4155,0
20241024,112100,343004245,4155,4155,4155,4155,1
20241024,112000,343000090,4155,4155,4155,4155,5
20241024,111900,342979315,4155,4155,4155,4155,0
20241024,111800,342979315,4155,4155,4155,4155,0
20241024,111700,342979315,4155,4155,4155,4155,550
20241024,111600,340694065,4145,4145,4145,4145,0
20241024,111500,340694065,4145,4145,4145,4145,30
20241024,111400,340569715,4150,4150,4150,4145,193
20241024,111300,339768870,4150,4150,4150,4150,0
20241024,111200,339768870,4150,4150,4150,4150,0
20241024,111100,339768870,4150,4150,4150,4150,100
20241024,111000,339353870,4150,4150,4150,4150,1
20241024,110900,339349720,4150,4150,4150,4150,1
20241024,110800,339345570,4150,4150,4150,4150,0
20241024,110700,339345570,4150,4150,4150,4150,591
20241024,110600,336892920,4150,4150,4150,4150,352
20241024,110500,335432120,4150,4150,4150,4150,0
20241024,110400,335432120,4150,4150,4150,4150,0
20241024,110300,335432120,4150,4150,4150,4150,310
20241024,110200,334145620,4145,4150,4150,4145,470
20241024,110100,332197370,4150,4150,4150,4150,0
20241024,110000,332197370,4150,4150,4150,4150,20
20241024,105900,332114370,4150,4150,4150,4150,135
20241024,105800,331554120,4150,4155,4155,4150,139
20241024,105700,330977265,4150,4150,4150,4150,30
20241024,105600,330852765,4150,4150,4150,4150,677
20241024,105500,328043215,4155,4155,4155,4155,40
20241024,105400,327877015,4150,4150,4150,4150,0
20241024,105300,327877015,4150,4150,4150,4150,1
20241024,105200,327872865,4150,4150,4150,4150,1000
20241024,105100,323722865,4150,4145,4150,4145,835
20241024,105000,320258545,4150,4145,4150,4145,49
20241024,104900,320055380,4145,4145,4145,4145,4
20241024,104800,320038800,4150,4150,4150,4150,2
20241024,104700,320030500,4150,4150,4150,4150,0
20241024,104600,320030500,4150,4150,4150,4150,0
20241024,104500,320030500,4150,4150,4150,4150,2240
20241024,104400,310734500,4150,4150,4150,4150,0
20241024,104300,310734500,4150,4150,4150,4150,600
20241024,104200,308244500,4155,4155,4155,4155,200
20241024,104100,307413500,4155,4155,4155,4155,0
20241024,104000,307413500,4155,4155,4155,4155,5
20241024,103900,307392725,4155,4150,4155,4150,1623
20241024,103800,300655175,4150,4150,4150,4150,0
20241024,103700,300655175,4150,4155,4155,4150,3
20241024,103600,300642715,4155,4155,4155,4155,0
20241024,103500,300642715,4155,4155,4155,4155,1
20241024,103400,300638560,4155,4155,4155,4155,2
20241024,103300,300630250,4155,4155,4155,4155,30
20241024,103200,300505600,4155,4155,4155,4155,0
20241024,103100,300505600,4155,4155,4155,4155,0
20241024,103000,300505600,4155,4150,4155,4150,250
20241024,102900,299467950,4150,4150,4150,4150,8
20241024,102800,299434750,4155,4155,4155,4155,0
20241024,102700,299434750,4155,4155,4155,4155,12
20241024,102600,299384890,4155,4155,4155,4150,12
20241024,102500,299335080,4150,4150,4150,4150,218
20241024,102400,298430380,4145,4145,4145,4145,32
20241024,102300,298297740,4145,4145,4145,4140,3150
20241024,102200,285241090,4145,4150,4150,4145,296
20241024,102100,284014120,4145,4150,4150,4145,4547
20241024,102000,265144310,4150,4150,4150,4150,33
20241024,101900,265007360,4150,4150,4155,4150,3282
20241024,101800,251387050,4155,4155,4155,4155,4
20241024,101700,251370430,4155,4155,4155,4155,31
20241024,101600,251241625,4155,4155,4155,4155,101
20241024,101500,250821970,4155,4155,4155,4150,1193
20241024,101400,245871000,4155,4155,4155,4155,60
20241024,101300,245621700,4155,4155,4155,4155,10
20241024,101200,245580150,4155,4155,4155,4155,2274
20241024,101100,236131680,4155,4160,4160,4155,720
20241024,101000,233139980,4160,4160,4160,4160,1039
20241024,100900,228817740,4160,4160,4160,4160,2
20241024,100800,228809420,4155,4160,4160,4155,60
20241024,100700,228559870,4170,4165,4170,4165,2
20241024,100600,228551535,4170,4170,4170,4170,11
20241024,100500,228505665,4170,4170,4170,4155,837
20241024,100400,225026990,4170,4170,4170,4160,5
20241024,100300,225006150,4170,4170,4170,4170,3
20241024,100200,224993640,4170,4170,4170,4170,1
20241024,100100,224989470,4170,4160,4170,4160,286
20241024,100000,223799690,4170,4165,4170,4165,127
20241024,095900,223270225,4165,4170,4170,4160,224
20241024,095800,222338360,4165,4170,4170,4165,175
20241024,095700,221609425,4170,4165,4170,4165,3
20241024,095600,221596920,4165,4170,4170,4165,2
20241024,095500,221588585,4160,4160,4160,4160,10
20241024,095400,221546985,4170,4170,4170,4170,3
20241024,095300,221534475,4170,4160,4170,4160,477
20241024,095200,219547345,4160,4160,4160,4160,17
20241024,095100,219476625,4155,4150,4155,4150,1761
20241024,095000,212162720,4160,4160,4160,4160,0
20241024,094900,212162720,4160,4150,4160,4150,212
20241024,094800,211282910,4145,4150,4150,4145,11
20241024,094700,211237265,4150,4150,4150,4150,1300
20241024,094600,205842265,4150,4150,4150,4150,5
20241024,094500,205821515,4150,4150,4150,4145,1971
20241024,094400,197647335,4150,4145,4150,4145,111
20241024,094300,197186850,4145,4145,4150,4145,2849
20241024,094200,185377570,4145,4145,4145,4140,691
20241024,094100,182513875,4145,4140,4145,4140,501
20241024,094000,180439730,4145,4145,4145,4145,14
20241024,093900,180381700,4145,4145,4145,4145,6
20241024,093800,180356830,4145,4145,4145,4145,8
20241024,093700,180323670,4140,4145,4145,4140,531
20241024,093600,178125180,4145,4135,4145,4135,265
20241024,093500,177029005,4140,4140,4140,4140,2
20241024,093400,177020725,4140,4140,4140,4140,66
20241024,093300,176747485,4140,4145,4145,4135,476
20241024,093200,174778885,4145,4145,4145,4145,9
20241024,093100,174741580,4145,4140,4145,4135,179
20241024,093000,174000245,4145,4145,4145,4140,36
20241024,092900,173851190,4135,4145,4145,4135,5461
20241024,092800,151241155,4145,4155,4155,4145,4106
20241024,092700,134204455,4155,4170,4170,4155,601
20241024,092600,131706785,4155,4155,4160,4155,600
20241024,092500,129213775,4150,4150,4150,4150,0
20241024,092400,129213775,4150,4155,4155,4150,239
20241024,092300,128221920,4150,4160,4175,4150,1081
20241024,092200,123734405,4160,4170,4170,4155,5665
20241024,092100,100117955,4175,4170,4175,4170,62
20241024,092000,99859410,4170,4170,4170,4170,2
20241024,091900,99851070,4170,4160,4170,4160,53
20241024,091800,99630080,4170,4145,4170,4140,599
20241024,091700,97145855,4160,4150,4160,4145,3792
20241024,091600,81411315,4145,4165,4165,4145,3097
20241024,091500,68547920,4165,4170,4170,4160,299
20241024,091400,67302075,4170,4175,4175,4160,77
20241024,091300,66981115,4170,4175,4175,4160,870
20241024,091200,63360675,4170,4175,4175,4170,9
20241024,091100,63323120,4175,4165,4175,4155,1666
20241024,091000,56392450,4165,4175,4190,4165,1220
20241024,090900,51306645,4175,4180,4190,4175,1544
20241024,090800,44860165,4195,4180,4195,4180,480
20241024,090700,42853750,4205,4210,4210,4205,2
20241024,090600,42845335,4210,4175,4210,4175,173
20241024,090500,42122525,4170,4190,4190,4170,260
20241024,090400,41035370,4210,4180,4210,4180,333
20241024,090300,39642160,4185,4200,4230,4185,1964
20241024,090200,31412790,4235,4200,4235,4200,30
20241024,090100,31286475,4200,4200,4200,4200,350
20241024,090000,29816475,4205,4240,4240,4205,7067