KissMeData/079160/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195300,825268960,5640,5640,5640,5640,3328
20241024,195200,825268960,5640,5640,5640,5640,0
20241024,195100,825268960,5640,5640,5640,5640,0
20241024,195000,825268960,5640,5640,5640,5640,0
20241024,194900,825268960,5640,5640,5640,5640,0
20241024,194800,825268960,5640,5640,5640,5640,0
20241024,194700,825268960,5640,5640,5640,5640,0
20241024,194600,825268960,5640,5640,5640,5640,0
20241024,194500,825268960,5640,5640,5640,5640,0
20241024,194400,825268960,5640,5640,5640,5640,0
20241024,194300,825268960,5640,5640,5640,5640,0
20241024,194200,825268960,5640,5640,5640,5640,0
20241024,194100,825268960,5640,5640,5640,5640,0
20241024,194000,825268960,5640,5640,5640,5640,0
20241024,193900,825268960,5640,5640,5640,5640,0
20241024,193800,825268960,5640,5640,5640,5640,0
20241024,193700,825268960,5640,5640,5640,5640,0
20241024,193600,825268960,5640,5640,5640,5640,0
20241024,193500,825268960,5640,5640,5640,5640,0
20241024,193400,825268960,5640,5640,5640,5640,0
20241024,193300,825268960,5640,5640,5640,5640,0
20241024,193200,825268960,5640,5640,5640,5640,0
20241024,193100,825268960,5640,5640,5640,5640,0
20241024,193000,825268960,5640,5640,5640,5640,0
20241024,192900,825268960,5640,5640,5640,5640,0
20241024,192800,825268960,5640,5640,5640,5640,0
20241024,192700,825268960,5640,5640,5640,5640,0
20241024,192600,825268960,5640,5640,5640,5640,0
20241024,192500,825268960,5640,5640,5640,5640,0
20241024,192400,825268960,5640,5640,5640,5640,0
20241024,192300,825268960,5640,5640,5640,5640,3328
20241024,192200,825268960,5640,5640,5640,5640,0
20241024,192100,825268960,5640,5640,5640,5640,0
20241024,192000,825268960,5640,5640,5640,5640,0
20241024,191900,825268960,5640,5640,5640,5640,0
20241024,191800,825268960,5640,5640,5640,5640,0
20241024,191700,825268960,5640,5640,5640,5640,0
20241024,191600,825268960,5640,5640,5640,5640,0
20241024,191500,825268960,5640,5640,5640,5640,0
20241024,191400,825268960,5640,5640,5640,5640,0
20241024,191300,825268960,5640,5640,5640,5640,0
20241024,191200,825268960,5640,5640,5640,5640,0
20241024,191100,825268960,5640,5640,5640,5640,0
20241024,191000,825268960,5640,5640,5640,5640,0
20241024,190900,825268960,5640,5640,5640,5640,0
20241024,190800,825268960,5640,5640,5640,5640,0
20241024,190700,825268960,5640,5640,5640,5640,0
20241024,190600,825268960,5640,5640,5640,5640,0
20241024,190500,825268960,5640,5640,5640,5640,0
20241024,190400,825268960,5640,5640,5640,5640,0
20241024,190300,825268960,5640,5640,5640,5640,0
20241024,190200,825268960,5640,5640,5640,5640,0
20241024,190100,825268960,5640,5640,5640,5640,0
20241024,190000,825268960,5640,5640,5640,5640,0
20241024,185900,825268960,5640,5640,5640,5640,0
20241024,185800,825268960,5640,5640,5640,5640,0
20241024,185700,825268960,5640,5640,5640,5640,0
20241024,185600,825268960,5640,5640,5640,5640,0
20241024,185500,825268960,5640,5640,5640,5640,0
20241024,185400,825268960,5640,5640,5640,5640,0
20241024,185300,825268960,5640,5640,5640,5640,3328
20241024,185200,825268960,5640,5640,5640,5640,0
20241024,185100,825268960,5640,5640,5640,5640,0
20241024,185000,825268960,5640,5640,5640,5640,0
20241024,184900,825268960,5640,5640,5640,5640,0
20241024,184800,825268960,5640,5640,5640,5640,0
20241024,184700,825268960,5640,5640,5640,5640,0
20241024,184600,825268960,5640,5640,5640,5640,0
20241024,184500,825268960,5640,5640,5640,5640,0
20241024,184400,825268960,5640,5640,5640,5640,0
20241024,184300,825268960,5640,5640,5640,5640,0
20241024,184200,825268960,5640,5640,5640,5640,0
20241024,184100,825268960,5640,5640,5640,5640,0
20241024,184000,825268960,5640,5640,5640,5640,0
20241024,183900,825268960,5640,5640,5640,5640,0
20241024,183800,825268960,5640,5640,5640,5640,0
20241024,183700,825268960,5640,5640,5640,5640,0
20241024,183600,825268960,5640,5640,5640,5640,0
20241024,183500,825268960,5640,5640,5640,5640,0
20241024,183400,825268960,5640,5640,5640,5640,0
20241024,183300,825268960,5640,5640,5640,5640,0
20241024,183200,825268960,5640,5640,5640,5640,0
20241024,183100,825268960,5640,5640,5640,5640,0
20241024,183000,825268960,5640,5640,5640,5640,0
20241024,182900,825268960,5640,5640,5640,5640,0
20241024,182800,825268960,5640,5640,5640,5640,0
20241024,182700,825268960,5640,5640,5640,5640,0
20241024,182600,825268960,5640,5640,5640,5640,0
20241024,182500,825268960,5640,5640,5640,5640,0
20241024,182400,825268960,5640,5640,5640,5640,0
20241024,182300,825268960,5640,5640,5640,5640,3328
20241024,182200,825268960,5640,5640,5640,5640,0
20241024,182100,825268960,5640,5640,5640,5640,0
20241024,182000,825268960,5640,5640,5640,5640,0
20241024,181900,825268960,5640,5640,5640,5640,0
20241024,181800,825268960,5640,5640,5640,5640,0
20241024,181700,825268960,5640,5640,5640,5640,0
20241024,181600,825268960,5640,5640,5640,5640,0
20241024,181500,825268960,5640,5640,5640,5640,0
20241024,181400,825268960,5640,5640,5640,5640,0
20241024,181300,825268960,5640,5640,5640,5640,0
20241024,181200,825268960,5640,5640,5640,5640,0
20241024,181100,825268960,5640,5640,5640,5640,0
20241024,181000,825268960,5640,5640,5640,5640,0
20241024,180900,825268960,5640,5640,5640,5640,0
20241024,180800,825268960,5640,5640,5640,5640,0
20241024,180700,825268960,5640,5640,5640,5640,0
20241024,180600,825268960,5640,5640,5640,5640,0
20241024,180500,825268960,5640,5640,5640,5640,0
20241024,180400,825268960,5640,5640,5640,5640,0
20241024,180300,825268960,5640,5640,5640,5640,0
20241024,180200,825268960,5640,5640,5640,5640,0
20241024,180100,825268960,5640,5640,5640,5640,0
20241024,180000,825268960,5640,5640,5640,5640,0
20241024,175900,825268960,5640,5640,5640,5640,0
20241024,175800,825268960,5640,5640,5640,5640,0
20241024,175700,825268960,5640,5640,5640,5640,0
20241024,175600,825268960,5640,5640,5640,5640,0
20241024,175500,825268960,5640,5640,5640,5640,0
20241024,175400,825268960,5640,5640,5640,5640,0
20241024,175300,825268960,5640,5640,5640,5640,3328
20241024,175200,825268960,5640,5640,5640,5640,0
20241024,175100,825268960,5640,5640,5640,5640,0
20241024,175000,825268960,5640,5640,5640,5640,0
20241024,174900,825268960,5640,5640,5640,5640,0
20241024,174800,825268960,5640,5640,5640,5640,0
20241024,174700,825268960,5640,5640,5640,5640,0
20241024,174600,825268960,5640,5640,5640,5640,0
20241024,174500,825268960,5640,5640,5640,5640,0
20241024,174400,825268960,5640,5640,5640,5640,0
20241024,174300,825268960,5640,5640,5640,5640,0
20241024,174200,825268960,5640,5640,5640,5640,0
20241024,174100,825268960,5640,5640,5640,5640,0
20241024,174000,825268960,5640,5640,5640,5640,0
20241024,173900,825268960,5640,5640,5640,5640,0
20241024,173800,825268960,5640,5640,5640,5640,0
20241024,173700,825268960,5640,5640,5640,5640,0
20241024,173600,825268960,5640,5640,5640,5640,0
20241024,173500,825268960,5640,5640,5640,5640,0
20241024,173400,825268960,5640,5640,5640,5640,0
20241024,173300,825268960,5640,5640,5640,5640,0
20241024,173200,825268960,5640,5640,5640,5640,0
20241024,173100,825268960,5640,5640,5640,5640,0
20241024,173000,825268960,5640,5640,5640,5640,0
20241024,172900,825268960,5640,5640,5640,5640,0
20241024,172800,825268960,5640,5640,5640,5640,0
20241024,172700,825268960,5640,5640,5640,5640,0
20241024,172600,825268960,5640,5640,5640,5640,0
20241024,172500,825268960,5640,5640,5640,5640,0
20241024,172400,825268960,5640,5640,5640,5640,0
20241024,172300,825268960,5640,5640,5640,5640,3328
20241024,172200,825268960,5640,5640,5640,5640,0
20241024,172100,825268960,5640,5640,5640,5640,0
20241024,172000,825268960,5640,5640,5640,5640,0
20241024,171900,825268960,5640,5640,5640,5640,0
20241024,171800,825268960,5640,5640,5640,5640,0
20241024,171700,825268960,5640,5640,5640,5640,0
20241024,171600,825268960,5640,5640,5640,5640,0
20241024,171500,825268960,5640,5640,5640,5640,0
20241024,171400,825268960,5640,5640,5640,5640,0
20241024,171300,825268960,5640,5640,5640,5640,0
20241024,171200,825268960,5640,5640,5640,5640,0
20241024,171100,825268960,5640,5640,5640,5640,0
20241024,171000,825268960,5640,5640,5640,5640,0
20241024,170900,825268960,5640,5640,5640,5640,0
20241024,170800,825268960,5640,5640,5640,5640,0
20241024,170700,825268960,5640,5640,5640,5640,0
20241024,170600,825268960,5640,5640,5640,5640,0
20241024,170500,825268960,5640,5640,5640,5640,0
20241024,170400,825268960,5640,5640,5640,5640,0
20241024,170300,825268960,5640,5640,5640,5640,0
20241024,170200,825268960,5640,5640,5640,5640,0
20241024,170100,825268960,5640,5640,5640,5640,0
20241024,170000,825268960,5640,5640,5640,5640,0
20241024,165900,825268960,5640,5640,5640,5640,0
20241024,165800,825268960,5640,5640,5640,5640,0
20241024,165700,825268960,5640,5640,5640,5640,0
20241024,165600,825268960,5640,5640,5640,5640,0
20241024,165500,825268960,5640,5640,5640,5640,0
20241024,165400,825268960,5640,5640,5640,5640,0
20241024,165300,825268960,5640,5640,5640,5640,3328
20241024,165200,825268960,5640,5640,5640,5640,0
20241024,165100,825268960,5640,5640,5640,5640,0
20241024,165000,825268960,5640,5640,5640,5640,0
20241024,164900,825268960,5640,5640,5640,5640,0
20241024,164800,825268960,5640,5640,5640,5640,0
20241024,164700,825268960,5640,5640,5640,5640,0
20241024,164600,825268960,5640,5640,5640,5640,0
20241024,164500,825268960,5640,5640,5640,5640,0
20241024,164400,825268960,5640,5640,5640,5640,0
20241024,164300,825268960,5640,5640,5640,5640,0
20241024,164200,825268960,5640,5640,5640,5640,0
20241024,164100,825268960,5640,5640,5640,5640,0
20241024,164000,825268960,5640,5640,5640,5640,0
20241024,163900,825268960,5640,5640,5640,5640,0
20241024,163800,825268960,5640,5640,5640,5640,0
20241024,163700,825268960,5640,5640,5640,5640,0
20241024,163600,825268960,5640,5640,5640,5640,0
20241024,163500,825268960,5640,5640,5640,5640,0
20241024,163400,825268960,5640,5640,5640,5640,0
20241024,163300,825268960,5640,5640,5640,5640,0
20241024,163200,825268960,5640,5640,5640,5640,0
20241024,163100,825268960,5640,5640,5640,5640,0
20241024,163000,825268960,5640,5640,5640,5640,0
20241024,162900,825268960,5640,5640,5640,5640,0
20241024,162800,825268960,5640,5640,5640,5640,0
20241024,162700,825268960,5640,5640,5640,5640,0
20241024,162600,825268960,5640,5640,5640,5640,0
20241024,162500,825268960,5640,5640,5640,5640,0
20241024,162400,825268960,5640,5640,5640,5640,0
20241024,162300,825268960,5640,5640,5640,5640,3328
20241024,162200,825268960,5640,5640,5640,5640,0
20241024,162100,825268960,5640,5640,5640,5640,0
20241024,162000,825268960,5640,5640,5640,5640,0
20241024,161900,825268960,5640,5640,5640,5640,0
20241024,161800,825268960,5640,5640,5640,5640,0
20241024,161700,825268960,5640,5640,5640,5640,0
20241024,161600,825268960,5640,5640,5640,5640,0
20241024,161500,825268960,5640,5640,5640,5640,0
20241024,161400,825268960,5640,5640,5640,5640,0
20241024,161300,825268960,5640,5640,5640,5640,0
20241024,161200,825268960,5640,5640,5640,5640,0
20241024,161100,825268960,5640,5640,5640,5640,0
20241024,161000,825268960,5640,5640,5640,5640,0
20241024,160900,825268960,5640,5640,5640,5640,0
20241024,160800,825268960,5640,5640,5640,5640,0
20241024,160700,825268960,5640,5640,5640,5640,0
20241024,160600,825268960,5640,5640,5640,5640,0
20241024,160500,825268960,5640,5640,5640,5640,0
20241024,160400,825268960,5640,5640,5640,5640,0
20241024,160300,825268960,5640,5640,5640,5640,0
20241024,160200,825268960,5640,5640,5640,5640,0
20241024,160100,825268960,5640,5640,5640,5640,0
20241024,160000,825268960,5640,5640,5640,5640,0
20241024,155900,825268960,5640,5640,5640,5640,0
20241024,155800,825268960,5640,5640,5640,5640,0
20241024,155700,825268960,5640,5640,5640,5640,0
20241024,155600,825268960,5640,5640,5640,5640,0
20241024,155500,825268960,5640,5640,5640,5640,0
20241024,155400,825268960,5640,5640,5640,5640,0
20241024,155300,825268960,5640,5640,5640,5640,3328
20241024,155200,825268960,5640,5640,5640,5640,0
20241024,155100,825268960,5640,5640,5640,5640,0
20241024,155000,825268960,5640,5640,5640,5640,0
20241024,154900,825268960,5640,5640,5640,5640,0
20241024,154800,825268960,5640,5640,5640,5640,0
20241024,154700,825268960,5640,5640,5640,5640,0
20241024,154600,825268960,5640,5640,5640,5640,0
20241024,154500,825268960,5640,5640,5640,5640,0
20241024,154400,825268960,5640,5640,5640,5640,0
20241024,154300,825268960,5640,5640,5640,5640,0
20241024,154200,825268960,5640,5640,5640,5640,0
20241024,154100,825268960,5640,5640,5640,5640,0
20241024,154000,825268960,5640,5640,5640,5640,0
20241024,153900,825268960,5640,5640,5640,5640,0
20241024,153800,825268960,5640,5640,5640,5640,0
20241024,153700,825268960,5640,5640,5640,5640,0
20241024,153600,825268960,5640,5640,5640,5640,0
20241024,153500,825268960,5640,5640,5640,5640,0
20241024,153400,825268960,5640,5640,5640,5640,0
20241024,153300,825268960,5640,5640,5640,5640,0
20241024,153200,825268960,5640,5640,5640,5640,0
20241024,153100,825268960,5640,5640,5640,5640,0
20241024,153000,825268960,5640,5640,5640,5640,3328
20241024,152900,806499040,5630,5630,5630,5630,0
20241024,152800,806499040,5630,5630,5630,5630,0
20241024,152700,806499040,5630,5630,5630,5630,0
20241024,152600,806499040,5630,5630,5630,5630,0
20241024,152500,806499040,5630,5630,5630,5630,0
20241024,152400,806499040,5630,5630,5630,5630,0
20241024,152300,806499040,5630,5630,5630,5630,0
20241024,152200,806499040,5630,5630,5630,5630,0
20241024,152100,806499040,5630,5630,5630,5630,0
20241024,152000,806499040,5630,5630,5630,5630,0
20241024,151900,806499040,5630,5630,5640,5620,406
20241024,151800,804213580,5640,5630,5640,5630,795
20241024,151700,799733320,5640,5630,5640,5630,483
20241024,151600,797013330,5620,5630,5630,5620,575
20241024,151500,793779100,5630,5630,5630,5620,1304
20241024,151400,786446380,5630,5630,5630,5630,739
20241024,151300,782285810,5630,5620,5630,5620,197
20241024,151200,781177280,5620,5630,5630,5620,522
20241024,151100,778243560,5630,5630,5630,5620,346
20241024,151000,776297800,5630,5630,5630,5620,118
20241024,150900,775634340,5630,5620,5630,5620,476
20241024,150800,772959100,5620,5630,5630,5620,424
20241024,150700,770576130,5630,5620,5630,5620,233
20241024,150600,769266060,5630,5630,5630,5620,1052
20241024,150500,763350430,5630,5610,5650,5610,13875
20241024,150400,685216720,5610,5610,5610,5610,0
20241024,150300,685216720,5610,5610,5610,5610,0
20241024,150200,685216720,5610,5600,5610,5600,66
20241024,150100,684846500,5610,5610,5610,5610,7
20241024,150000,684807230,5610,5610,5610,5600,95
20241024,145900,684274470,5600,5610,5610,5600,12
20241024,145800,684207160,5610,5610,5610,5610,1315
20241024,145700,676830010,5620,5620,5620,5620,0
20241024,145600,676830010,5620,5610,5620,5610,1827
20241024,145500,666579390,5610,5620,5620,5610,445
20241024,145400,664080490,5620,5620,5620,5620,0
20241024,145300,664080490,5620,5620,5620,5620,0
20241024,145200,664080490,5620,5620,5620,5620,200
20241024,145100,662956490,5620,5620,5620,5620,47
20241024,145000,662692350,5620,5620,5620,5620,282
20241024,144900,661107510,5620,5620,5620,5610,76
20241024,144800,660680520,5620,5620,5630,5610,3652
20241024,144700,640154580,5610,5610,5610,5610,1
20241024,144600,640148970,5610,5610,5610,5610,211
20241024,144500,638965260,5610,5610,5610,5600,291
20241024,144400,637333750,5610,5610,5610,5610,92
20241024,144300,636817630,5600,5610,5620,5600,2590
20241024,144200,622287540,5610,5610,5610,5610,37
20241024,144100,622079970,5610,5610,5610,5610,102
20241024,144000,621507750,5610,5610,5610,5610,1
20241024,143900,621502140,5610,5610,5610,5610,10
20241024,143800,621446040,5600,5600,5600,5600,100
20241024,143700,620886040,5610,5610,5610,5610,10
20241024,143600,620829940,5610,5600,5610,5600,467
20241024,143500,618210120,5600,5600,5600,5600,5167
20241024,143400,589274920,5600,5600,5600,5600,12
20241024,143300,589207720,5600,5600,5600,5600,19
20241024,143200,589101320,5600,5600,5600,5600,10
20241024,143100,589045320,5590,5590,5600,5590,113
20241024,143000,588413080,5590,5590,5600,5590,258
20241024,142900,586968350,5590,5590,5590,5590,10
20241024,142800,586912450,5600,5600,5600,5600,1
20241024,142700,586906850,5600,5600,5600,5600,237
20241024,142600,585579650,5600,5600,5600,5600,10
20241024,142500,585523650,5610,5610,5610,5610,0
20241024,142400,585523650,5610,5610,5610,5600,520
20241024,142300,582609450,5610,5610,5610,5610,244
20241024,142200,581240610,5610,5610,5610,5610,34
20241024,142100,581049870,5610,5610,5610,5610,1
20241024,142000,581044260,5610,5610,5610,5600,211
20241024,141900,579862600,5610,5610,5610,5600,2098
20241024,141800,568110090,5600,5600,5600,5600,0
20241024,141700,568110090,5600,5600,5610,5600,657
20241024,141600,564430830,5610,5610,5610,5600,619
20241024,141500,560958340,5610,5610,5610,5610,91
20241024,141400,560447830,5600,5600,5600,5600,0
20241024,141300,560447830,5600,5600,5610,5600,5638
20241024,141200,528872300,5600,5600,5600,5590,120
20241024,141100,528201300,5600,5600,5600,5600,127
20241024,141000,527490100,5600,5590,5600,5590,1151
20241024,140900,521055390,5590,5590,5590,5590,3
20241024,140800,521038620,5600,5600,5600,5600,0
20241024,140700,521038620,5600,5600,5600,5600,0
20241024,140600,521038620,5600,5590,5600,5590,27
20241024,140500,520887620,5590,5590,5590,5590,11
20241024,140400,520826130,5600,5600,5600,5600,293
20241024,140300,519185330,5600,5600,5600,5600,1
20241024,140200,519179730,5600,5600,5600,5600,0
20241024,140100,519179730,5600,5600,5600,5600,74
20241024,140000,518765330,5590,5590,5590,5590,10
20241024,135900,518709430,5600,5600,5600,5600,667
20241024,135800,514974230,5600,5600,5600,5600,94
20241024,135700,514447830,5600,5590,5600,5590,1394
20241024,135600,506654620,5590,5590,5590,5590,141
20241024,135500,505866430,5600,5600,5600,5600,68
20241024,135400,505485630,5600,5600,5600,5600,2
20241024,135300,505474430,5590,5590,5590,5590,10
20241024,135200,505418530,5590,5590,5590,5590,100
20241024,135100,504859530,5600,5600,5600,5600,2
20241024,135000,504848330,5600,5600,5600,5600,0
20241024,134900,504848330,5600,5590,5600,5590,39
20241024,134800,504629940,5590,5590,5590,5590,0
20241024,134700,504629940,5590,5590,5590,5590,0
20241024,134600,504629940,5590,5590,5590,5590,11
20241024,134500,504568450,5590,5590,5590,5590,226
20241024,134400,503305110,5590,5590,5590,5590,100
20241024,134300,502746110,5590,5590,5590,5590,4
20241024,134200,502723750,5600,5600,5600,5600,41
20241024,134100,502494150,5600,5600,5600,5600,7
20241024,134000,502454950,5600,5600,5600,5600,1
20241024,133900,502449350,5600,5600,5600,5600,36
20241024,133800,502247750,5600,5600,5600,5600,0
20241024,133700,502247750,5600,5590,5600,5590,11
20241024,133600,502186160,5600,5600,5600,5600,0
20241024,133500,502186160,5600,5600,5600,5600,0
20241024,133400,502186160,5600,5600,5600,5600,1
20241024,133300,502180560,5590,5590,5600,5590,612
20241024,133200,498758890,5590,5590,5590,5590,0
20241024,133100,498758890,5590,5590,5590,5590,98
20241024,133000,498211070,5600,5600,5600,5600,0
20241024,132900,498211070,5600,5600,5600,5590,51
20241024,132800,497925810,5600,5600,5600,5600,1
20241024,132700,497920210,5600,5600,5600,5600,51
20241024,132600,497634610,5600,5600,5600,5600,7
20241024,132500,497595410,5600,5600,5600,5600,0
20241024,132400,497595410,5600,5600,5600,5600,10
20241024,132300,497539410,5600,5600,5600,5600,408
20241024,132200,495254610,5610,5610,5610,5600,268
20241024,132100,493753720,5610,5610,5610,5610,0
20241024,132000,493753720,5610,5610,5610,5610,44
20241024,131900,493506880,5610,5610,5610,5610,50
20241024,131800,493226380,5600,5600,5600,5600,6
20241024,131700,493192780,5600,5600,5600,5600,1001
20241024,131600,487587180,5600,5600,5600,5600,0
20241024,131500,487587180,5600,5600,5600,5600,200
20241024,131400,486467180,5600,5600,5600,5600,6
20241024,131300,486433580,5600,5600,5600,5600,1
20241024,131200,486427980,5600,5600,5600,5600,0
20241024,131100,486427980,5600,5600,5600,5600,0
20241024,131000,486427980,5600,5600,5600,5600,149
20241024,130900,485593580,5600,5600,5600,5580,2906
20241024,130800,469322000,5600,5600,5600,5600,1
20241024,130700,469316400,5590,5590,5590,5590,260
20241024,130600,467863000,5590,5590,5590,5590,0
20241024,130500,467863000,5590,5590,5590,5590,0
20241024,130400,467863000,5590,5590,5590,5570,3166
20241024,130300,450214700,5590,5590,5590,5590,14
20241024,130200,450136440,5590,5580,5590,5580,1162
20241024,130100,443651570,5580,5580,5580,5580,0
20241024,130000,443651570,5580,5580,5580,5580,226
20241024,125900,442390490,5600,5600,5600,5600,3
20241024,125800,442373690,5590,5590,5590,5590,0
20241024,125700,442373690,5590,5590,5590,5590,255
20241024,125600,440948240,5590,5590,5590,5590,163
20241024,125500,440037070,5600,5590,5600,5590,1680
20241024,125400,430644790,5600,5590,5600,5590,3000
20241024,125300,413869910,5590,5590,5590,5590,24
20241024,125200,413735750,5590,5590,5590,5590,0
20241024,125100,413735750,5590,5590,5590,5590,350
20241024,125000,411779250,5590,5590,5590,5590,100
20241024,124900,411220250,5590,5580,5590,5580,966
20241024,124800,405829320,5590,5590,5590,5590,11
20241024,124700,405767830,5590,5590,5590,5590,1
20241024,124600,405762240,5590,5590,5590,5590,60
20241024,124500,405426840,5590,5590,5590,5590,2
20241024,124400,405415660,5590,5590,5590,5590,1
20241024,124300,405410070,5580,5580,5580,5580,0
20241024,124200,405410070,5580,5580,5580,5580,0
20241024,124100,405410070,5580,5590,5590,5580,69
20241024,124000,405025020,5590,5590,5590,5590,1
20241024,123900,405019430,5590,5580,5590,5580,628
20241024,123800,401513910,5590,5590,5590,5590,55
20241024,123700,401206460,5590,5590,5590,5590,233
20241024,123600,399903990,5590,5590,5590,5590,18
20241024,123500,399803370,5590,5590,5590,5590,200
20241024,123400,398685370,5590,5590,5590,5590,0
20241024,123300,398685370,5590,5590,5590,5590,176
20241024,123200,397701530,5600,5600,5600,5600,16
20241024,123100,397611930,5600,5590,5600,5590,201
20241024,123000,396487560,5600,5600,5600,5600,10
20241024,122900,396431560,5600,5590,5600,5590,198
20241024,122800,395324640,5590,5590,5590,5590,617
20241024,122700,391875610,5600,5600,5600,5600,178
20241024,122600,390878810,5600,5600,5600,5600,43
20241024,122500,390638010,5600,5600,5600,5600,0
20241024,122400,390638010,5600,5600,5600,5590,78
20241024,122300,390201410,5590,5590,5590,5590,1
20241024,122200,390195820,5590,5590,5590,5590,317
20241024,122100,388423790,5590,5590,5590,5590,1
20241024,122000,388418200,5600,5600,5600,5600,24
20241024,121900,388283800,5590,5590,5590,5590,18
20241024,121800,388183180,5600,5600,5600,5600,1
20241024,121700,388177580,5600,5600,5600,5600,0
20241024,121600,388177580,5600,5600,5600,5600,0
20241024,121500,388177580,5600,5600,5600,5600,2
20241024,121400,388166380,5600,5600,5600,5600,0
20241024,121300,388166380,5600,5600,5600,5600,520
20241024,121200,385254380,5600,5600,5610,5600,1758
20241024,121100,375408720,5610,5610,5610,5610,0
20241024,121000,375408720,5610,5610,5610,5610,117
20241024,120900,374752350,5610,5610,5610,5610,2
20241024,120800,374741130,5620,5620,5620,5610,939
20241024,120700,369466480,5610,5610,5620,5610,580
20241024,120600,366212090,5620,5620,5620,5620,276
20241024,120500,364660970,5620,5610,5620,5610,25
20241024,120400,364520650,5610,5610,5610,5610,200
20241024,120300,363398650,5610,5610,5610,5610,226
20241024,120200,362130790,5610,5610,5610,5610,1309
20241024,120100,354787300,5610,5610,5610,5610,98
20241024,120000,354237520,5610,5610,5610,5610,1
20241024,115900,354231910,5610,5610,5610,5610,0
20241024,115800,354231910,5610,5600,5610,5600,210
20241024,115700,353055350,5600,5600,5600,5600,796
20241024,115600,348597750,5600,5600,5600,5600,85
20241024,115500,348121750,5600,5600,5600,5600,357
20241024,115400,346122550,5600,5600,5600,5600,105
20241024,115300,345534550,5600,5590,5600,5590,2861
20241024,115200,329534020,5590,5590,5590,5580,289
20241024,115100,327920310,5590,5590,5590,5590,210
20241024,115000,326746410,5590,5590,5590,5590,100
20241024,114900,326187410,5580,5580,5580,5580,283
20241024,114800,324608270,5580,5580,5580,5580,10
20241024,114700,324552470,5590,5580,5590,5580,442
20241024,114600,322082690,5580,5580,5580,5580,447
20241024,114500,319588430,5590,5580,5590,5580,891
20241024,114400,314610620,5580,5570,5580,5560,2502
20241024,114300,300665940,5570,5560,5570,5560,373
20241024,114200,298591330,5560,5570,5570,5560,47
20241024,114100,298329600,5570,5570,5570,5570,5
20241024,114000,298301750,5570,5570,5570,5560,1707
20241024,113900,288797120,5570,5570,5570,5570,0
20241024,113800,288797120,5570,5570,5570,5560,45
20241024,113700,288546480,5570,5570,5570,5560,230
20241024,113600,287265780,5570,5570,5570,5570,3
20241024,113500,287249070,5570,5570,5570,5570,171
20241024,113400,286296600,5570,5570,5570,5570,91
20241024,113300,285789730,5570,5570,5570,5570,34
20241024,113200,285600350,5570,5570,5570,5570,35
20241024,113100,285405400,5550,5550,5550,5550,200
20241024,113000,284295400,5570,5560,5570,5550,2048
20241024,112900,272924210,5560,5560,5560,5560,0
20241024,112800,272924210,5560,5560,5560,5560,0
20241024,112700,272924210,5560,5560,5560,5560,168
20241024,112600,271990130,5560,5560,5560,5560,378
20241024,112500,269888450,5570,5570,5570,5570,3
20241024,112400,269871740,5570,5570,5570,5570,1
20241024,112300,269866170,5570,5570,5570,5570,50
20241024,112200,269587670,5570,5560,5570,5560,142
20241024,112100,268798050,5560,5560,5560,5560,535
20241024,112000,265823450,5560,5560,5560,5560,439
20241024,111900,263382610,5560,5560,5560,5560,285
20241024,111800,261798010,5560,5560,5560,5560,1395
20241024,111700,254041810,5560,5560,5560,5560,40
20241024,111600,253819410,5550,5560,5560,5550,20
20241024,111500,253708360,5560,5560,5560,5560,128
20241024,111400,252996680,5550,5560,5560,5550,165
20241024,111300,252080420,5560,5560,5560,5560,7
20241024,111200,252041500,5560,5560,5560,5560,131
20241024,111100,251313140,5560,5560,5560,5560,3
20241024,111000,251296460,5560,5560,5560,5550,149
20241024,110900,250468120,5550,5550,5550,5550,1015
20241024,110800,244834870,5560,5560,5560,5560,0
20241024,110700,244834870,5560,5560,5560,5560,165
20241024,110600,243917470,5560,5560,5560,5560,14
20241024,110500,243839630,5560,5560,5560,5560,4
20241024,110400,243817390,5560,5560,5560,5560,10
20241024,110300,243761790,5560,5560,5560,5560,862
20241024,110200,238969070,5560,5560,5560,5560,162
20241024,110100,238068350,5560,5560,5560,5560,100
20241024,110000,237512350,5560,5560,5560,5560,0
20241024,105900,237512350,5560,5560,5560,5560,0
20241024,105800,237512350,5560,5560,5560,5560,401
20241024,105700,235282790,5560,5560,5560,5560,126
20241024,105600,234582230,5570,5560,5570,5560,2342
20241024,105500,221540240,5560,5570,5570,5560,464
20241024,105400,218959100,5570,5570,5570,5570,23
20241024,105300,218830990,5560,5560,5560,5560,11
20241024,105200,218769830,5560,5560,5560,5560,164
20241024,105100,217857990,5560,5560,5560,5560,73
20241024,105000,217452110,5560,5560,5560,5560,300
20241024,104900,215784110,5570,5560,5570,5560,174
20241024,104800,214816600,5560,5560,5560,5560,71
20241024,104700,214421840,5570,5570,5570,5570,0
20241024,104600,214421840,5570,5570,5570,5570,2
20241024,104500,214410700,5570,5570,5570,5570,0
20241024,104400,214410700,5570,5570,5570,5570,1
20241024,104300,214405130,5570,5560,5570,5560,4
20241024,104200,214382870,5560,5560,5560,5560,70
20241024,104100,213993670,5570,5570,5570,5570,93
20241024,104000,213475660,5560,5560,5560,5560,202
20241024,103900,212352540,5560,5560,5560,5560,302
20241024,103800,210673420,5560,5560,5560,5560,2
20241024,103700,210662300,5560,5560,5560,5560,0
20241024,103600,210662300,5560,5560,5560,5560,394
20241024,103500,208471660,5570,5570,5570,5570,722
20241024,103400,204450120,5570,5570,5570,5570,16
20241024,103300,204361000,5570,5560,5570,5560,448
20241024,103200,201868470,5570,5570,5570,5570,11
20241024,103100,201807200,5570,5570,5570,5570,0
20241024,103000,201807200,5570,5570,5570,5570,224
20241024,102900,200559520,5570,5560,5570,5560,5
20241024,102800,200531680,5560,5560,5560,5560,250
20241024,102700,199141680,5560,5550,5560,5550,637
20241024,102600,195600970,5560,5560,5560,5560,28
20241024,102500,195445290,5560,5560,5560,5560,1
20241024,102400,195439730,5550,5550,5550,5550,1
20241024,102300,195434180,5560,5560,5560,5560,1
20241024,102200,195428620,5560,5560,5560,5560,106
20241024,102100,194839260,5550,5560,5560,5550,1501
20241024,102000,186508700,5560,5560,5560,5560,2
20241024,101900,186497580,5560,5560,5560,5550,70
20241024,101800,186109010,5560,5560,5560,5560,16
20241024,101700,186020050,5560,5560,5560,5560,168
20241024,101600,185085970,5560,5560,5560,5560,322
20241024,101500,183295650,5560,5560,5560,5560,258
20241024,101400,181861170,5560,5560,5560,5560,5
20241024,101300,181833370,5560,5550,5560,5550,55
20241024,101200,181527970,5560,5550,5560,5550,119
20241024,101100,180867230,5560,5560,5560,5560,152
20241024,101000,180022110,5560,5550,5560,5550,65
20241024,100900,179661210,5560,5560,5560,5560,0
20241024,100800,179661210,5560,5560,5560,5560,271
20241024,100700,178154450,5560,5560,5560,5560,495
20241024,100600,175402250,5560,5560,5560,5560,3
20241024,100500,175385570,5560,5570,5570,5560,244
20241024,100400,174028900,5570,5570,5570,5550,84
20241024,100300,173562360,5540,5570,5570,5540,86
20241024,100200,173084440,5570,5570,5570,5570,5
20241024,100100,173056590,5570,5560,5570,5550,726
20241024,100000,169026270,5560,5570,5570,5560,156
20241024,095900,168158900,5570,5570,5570,5570,14
20241024,095800,168080920,5560,5570,5570,5560,2
20241024,095700,168069790,5560,5560,5560,5560,100
20241024,095600,167513790,5560,5570,5570,5560,3
20241024,095500,167497100,5570,5570,5570,5570,0
20241024,095400,167497100,5570,5570,5570,5560,102
20241024,095300,166929960,5560,5570,5570,5560,3
20241024,095200,166913270,5570,5570,5570,5570,26
20241024,095100,166768450,5570,5550,5570,5550,2354
20241024,095000,153691930,5550,5550,5550,5550,1520
20241024,094900,145255930,5550,5550,5550,5550,1
20241024,094800,145250380,5550,5550,5550,5550,90
20241024,094700,144750880,5550,5540,5550,5540,683
20241024,094600,140966760,5550,5550,5550,5550,31
20241024,094500,140794710,5550,5550,5550,5550,36
20241024,094400,140594910,5550,5550,5550,5550,50
20241024,094300,140317410,5550,5550,5550,5550,291
20241024,094200,138702360,5550,5540,5550,5530,2045
20241024,094100,127375560,5540,5540,5540,5530,175
20241024,094000,126406360,5540,5540,5540,5530,54
20241024,093900,126107220,5540,5540,5540,5530,60
20241024,093800,125774840,5530,5540,5540,5530,193
20241024,093700,124707100,5540,5540,5540,5530,291
20241024,093600,123097660,5540,5540,5540,5540,1
20241024,093500,123092120,5530,5540,5540,5530,126
20241024,093400,122395290,5540,5540,5540,5530,1068
20241024,093300,116488570,5540,5540,5540,5530,84
20241024,093200,116023260,5540,5540,5540,5530,66
20241024,093100,115658020,5540,5540,5540,5530,257
20241024,093000,114234760,5540,5540,5540,5530,908
20241024,092900,109213360,5530,5530,5530,5530,400
20241024,092800,107001360,5540,5540,5540,5530,145
20241024,092700,106199130,5540,5540,5540,5530,1126
20241024,092600,99971850,5540,5540,5540,5540,20
20241024,092500,99861050,5540,5540,5540,5540,102
20241024,092400,99295970,5540,5540,5540,5530,2180
20241024,092300,87239970,5540,5540,5540,5540,109
20241024,092200,86636110,5540,5540,5540,5540,55
20241024,092100,86331410,5540,5540,5540,5530,1105
20241024,092000,80217720,5540,5540,5540,5540,194
20241024,091900,79142960,5540,5540,5540,5540,414
20241024,091800,76849400,5540,5550,5550,5540,489
20241024,091700,74140280,5550,5550,5570,5530,1154
20241024,091600,67751540,5570,5560,5570,5560,510
20241024,091500,64911400,5560,5550,5560,5550,46
20241024,091400,64656050,5550,5540,5550,5540,1912
20241024,091300,54048740,5540,5540,5540,5530,232
20241024,091200,52764710,5540,5540,5540,5540,369
20241024,091100,50720450,5540,5550,5550,5540,66
20241024,091000,50354760,5550,5550,5550,5550,15
20241024,090900,50271510,5540,5560,5560,5540,700
20241024,090800,46392440,5550,5560,5560,5550,106
20241024,090700,45804010,5560,5560,5560,5550,34
20241024,090600,45615100,5560,5560,5560,5540,2266
20241024,090500,33035400,5560,5560,5570,5560,1691
20241024,090400,23633430,5570,5570,5570,5560,152
20241024,090300,22787760,5570,5570,5570,5570,253
20241024,090200,21378550,5560,5570,5570,5560,524
20241024,090100,18462970,5580,5560,5580,5560,2572
20241024,090000,4147630,5550,5560,5560,5550,745