KissMeData/088130/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195900,1619921610,8960,8960,8960,8960,2163
20241024,195800,1619921610,8960,8960,8960,8960,0
20241024,195700,1619921610,8960,8960,8960,8960,0
20241024,195600,1619921610,8960,8960,8960,8960,0
20241024,195500,1619921610,8960,8960,8960,8960,0
20241024,195400,1619921610,8960,8960,8960,8960,0
20241024,195300,1619921610,8960,8960,8960,8960,0
20241024,195200,1619921610,8960,8960,8960,8960,0
20241024,195100,1619921610,8960,8960,8960,8960,0
20241024,195000,1619921610,8960,8960,8960,8960,0
20241024,194900,1619921610,8960,8960,8960,8960,0
20241024,194800,1619921610,8960,8960,8960,8960,0
20241024,194700,1619921610,8960,8960,8960,8960,0
20241024,194600,1619921610,8960,8960,8960,8960,0
20241024,194500,1619921610,8960,8960,8960,8960,0
20241024,194400,1619921610,8960,8960,8960,8960,0
20241024,194300,1619921610,8960,8960,8960,8960,0
20241024,194200,1619921610,8960,8960,8960,8960,0
20241024,194100,1619921610,8960,8960,8960,8960,0
20241024,194000,1619921610,8960,8960,8960,8960,0
20241024,193900,1619921610,8960,8960,8960,8960,0
20241024,193800,1619921610,8960,8960,8960,8960,0
20241024,193700,1619921610,8960,8960,8960,8960,0
20241024,193600,1619921610,8960,8960,8960,8960,0
20241024,193500,1619921610,8960,8960,8960,8960,0
20241024,193400,1619921610,8960,8960,8960,8960,0
20241024,193300,1619921610,8960,8960,8960,8960,0
20241024,193200,1619921610,8960,8960,8960,8960,0
20241024,193100,1619921610,8960,8960,8960,8960,0
20241024,193000,1619921610,8960,8960,8960,8960,0
20241024,192900,1619921610,8960,8960,8960,8960,2163
20241024,192800,1619921610,8960,8960,8960,8960,0
20241024,192700,1619921610,8960,8960,8960,8960,0
20241024,192600,1619921610,8960,8960,8960,8960,0
20241024,192500,1619921610,8960,8960,8960,8960,0
20241024,192400,1619921610,8960,8960,8960,8960,0
20241024,192300,1619921610,8960,8960,8960,8960,0
20241024,192200,1619921610,8960,8960,8960,8960,0
20241024,192100,1619921610,8960,8960,8960,8960,0
20241024,192000,1619921610,8960,8960,8960,8960,0
20241024,191900,1619921610,8960,8960,8960,8960,0
20241024,191800,1619921610,8960,8960,8960,8960,0
20241024,191700,1619921610,8960,8960,8960,8960,0
20241024,191600,1619921610,8960,8960,8960,8960,0
20241024,191500,1619921610,8960,8960,8960,8960,0
20241024,191400,1619921610,8960,8960,8960,8960,0
20241024,191300,1619921610,8960,8960,8960,8960,0
20241024,191200,1619921610,8960,8960,8960,8960,0
20241024,191100,1619921610,8960,8960,8960,8960,0
20241024,191000,1619921610,8960,8960,8960,8960,0
20241024,190900,1619921610,8960,8960,8960,8960,0
20241024,190800,1619921610,8960,8960,8960,8960,0
20241024,190700,1619921610,8960,8960,8960,8960,0
20241024,190600,1619921610,8960,8960,8960,8960,0
20241024,190500,1619921610,8960,8960,8960,8960,0
20241024,190400,1619921610,8960,8960,8960,8960,0
20241024,190300,1619921610,8960,8960,8960,8960,0
20241024,190200,1619921610,8960,8960,8960,8960,0
20241024,190100,1619921610,8960,8960,8960,8960,0
20241024,190000,1619921610,8960,8960,8960,8960,0
20241024,185900,1619921610,8960,8960,8960,8960,2163
20241024,185800,1619921610,8960,8960,8960,8960,0
20241024,185700,1619921610,8960,8960,8960,8960,0
20241024,185600,1619921610,8960,8960,8960,8960,0
20241024,185500,1619921610,8960,8960,8960,8960,0
20241024,185400,1619921610,8960,8960,8960,8960,0
20241024,185300,1619921610,8960,8960,8960,8960,0
20241024,185200,1619921610,8960,8960,8960,8960,0
20241024,185100,1619921610,8960,8960,8960,8960,0
20241024,185000,1619921610,8960,8960,8960,8960,0
20241024,184900,1619921610,8960,8960,8960,8960,0
20241024,184800,1619921610,8960,8960,8960,8960,0
20241024,184700,1619921610,8960,8960,8960,8960,0
20241024,184600,1619921610,8960,8960,8960,8960,0
20241024,184500,1619921610,8960,8960,8960,8960,0
20241024,184400,1619921610,8960,8960,8960,8960,0
20241024,184300,1619921610,8960,8960,8960,8960,0
20241024,184200,1619921610,8960,8960,8960,8960,0
20241024,184100,1619921610,8960,8960,8960,8960,0
20241024,184000,1619921610,8960,8960,8960,8960,0
20241024,183900,1619921610,8960,8960,8960,8960,0
20241024,183800,1619921610,8960,8960,8960,8960,0
20241024,183700,1619921610,8960,8960,8960,8960,0
20241024,183600,1619921610,8960,8960,8960,8960,0
20241024,183500,1619921610,8960,8960,8960,8960,0
20241024,183400,1619921610,8960,8960,8960,8960,0
20241024,183300,1619921610,8960,8960,8960,8960,0
20241024,183200,1619921610,8960,8960,8960,8960,0
20241024,183100,1619921610,8960,8960,8960,8960,0
20241024,183000,1619921610,8960,8960,8960,8960,0
20241024,182900,1619921610,8960,8960,8960,8960,2163
20241024,182800,1619921610,8960,8960,8960,8960,0
20241024,182700,1619921610,8960,8960,8960,8960,0
20241024,182600,1619921610,8960,8960,8960,8960,0
20241024,182500,1619921610,8960,8960,8960,8960,0
20241024,182400,1619921610,8960,8960,8960,8960,0
20241024,182300,1619921610,8960,8960,8960,8960,0
20241024,182200,1619921610,8960,8960,8960,8960,0
20241024,182100,1619921610,8960,8960,8960,8960,0
20241024,182000,1619921610,8960,8960,8960,8960,0
20241024,181900,1619921610,8960,8960,8960,8960,0
20241024,181800,1619921610,8960,8960,8960,8960,0
20241024,181700,1619921610,8960,8960,8960,8960,0
20241024,181600,1619921610,8960,8960,8960,8960,0
20241024,181500,1619921610,8960,8960,8960,8960,0
20241024,181400,1619921610,8960,8960,8960,8960,0
20241024,181300,1619921610,8960,8960,8960,8960,0
20241024,181200,1619921610,8960,8960,8960,8960,0
20241024,181100,1619921610,8960,8960,8960,8960,0
20241024,181000,1619921610,8960,8960,8960,8960,0
20241024,180900,1619921610,8960,8960,8960,8960,0
20241024,180800,1619921610,8960,8960,8960,8960,0
20241024,180700,1619921610,8960,8960,8960,8960,0
20241024,180600,1619921610,8960,8960,8960,8960,0
20241024,180500,1619921610,8960,8960,8960,8960,0
20241024,180400,1619921610,8960,8960,8960,8960,0
20241024,180300,1619921610,8960,8960,8960,8960,0
20241024,180200,1619921610,8960,8960,8960,8960,0
20241024,180100,1619921610,8960,8960,8960,8960,0
20241024,180000,1619921610,8960,8960,8960,8960,0
20241024,175900,1619921610,8960,8960,8960,8960,2163
20241024,175800,1619921610,8960,8960,8960,8960,0
20241024,175700,1619921610,8960,8960,8960,8960,0
20241024,175600,1619921610,8960,8960,8960,8960,0
20241024,175500,1619921610,8960,8960,8960,8960,0
20241024,175400,1619921610,8960,8960,8960,8960,0
20241024,175300,1619921610,8960,8960,8960,8960,0
20241024,175200,1619921610,8960,8960,8960,8960,0
20241024,175100,1619921610,8960,8960,8960,8960,0
20241024,175000,1619921610,8960,8960,8960,8960,0
20241024,174900,1619921610,8960,8960,8960,8960,0
20241024,174800,1619921610,8960,8960,8960,8960,0
20241024,174700,1619921610,8960,8960,8960,8960,0
20241024,174600,1619921610,8960,8960,8960,8960,0
20241024,174500,1619921610,8960,8960,8960,8960,0
20241024,174400,1619921610,8960,8960,8960,8960,0
20241024,174300,1619921610,8960,8960,8960,8960,0
20241024,174200,1619921610,8960,8960,8960,8960,0
20241024,174100,1619921610,8960,8960,8960,8960,0
20241024,174000,1619921610,8960,8960,8960,8960,0
20241024,173900,1619921610,8960,8960,8960,8960,0
20241024,173800,1619921610,8960,8960,8960,8960,0
20241024,173700,1619921610,8960,8960,8960,8960,0
20241024,173600,1619921610,8960,8960,8960,8960,0
20241024,173500,1619921610,8960,8960,8960,8960,0
20241024,173400,1619921610,8960,8960,8960,8960,0
20241024,173300,1619921610,8960,8960,8960,8960,0
20241024,173200,1619921610,8960,8960,8960,8960,0
20241024,173100,1619921610,8960,8960,8960,8960,0
20241024,173000,1619921610,8960,8960,8960,8960,0
20241024,172900,1619921610,8960,8960,8960,8960,2163
20241024,172800,1619921610,8960,8960,8960,8960,0
20241024,172700,1619921610,8960,8960,8960,8960,0
20241024,172600,1619921610,8960,8960,8960,8960,0
20241024,172500,1619921610,8960,8960,8960,8960,0
20241024,172400,1619921610,8960,8960,8960,8960,0
20241024,172300,1619921610,8960,8960,8960,8960,0
20241024,172200,1619921610,8960,8960,8960,8960,0
20241024,172100,1619921610,8960,8960,8960,8960,0
20241024,172000,1619921610,8960,8960,8960,8960,0
20241024,171900,1619921610,8960,8960,8960,8960,0
20241024,171800,1619921610,8960,8960,8960,8960,0
20241024,171700,1619921610,8960,8960,8960,8960,0
20241024,171600,1619921610,8960,8960,8960,8960,0
20241024,171500,1619921610,8960,8960,8960,8960,0
20241024,171400,1619921610,8960,8960,8960,8960,0
20241024,171300,1619921610,8960,8960,8960,8960,0
20241024,171200,1619921610,8960,8960,8960,8960,0
20241024,171100,1619921610,8960,8960,8960,8960,0
20241024,171000,1619921610,8960,8960,8960,8960,0
20241024,170900,1619921610,8960,8960,8960,8960,0
20241024,170800,1619921610,8960,8960,8960,8960,0
20241024,170700,1619921610,8960,8960,8960,8960,0
20241024,170600,1619921610,8960,8960,8960,8960,0
20241024,170500,1619921610,8960,8960,8960,8960,0
20241024,170400,1619921610,8960,8960,8960,8960,0
20241024,170300,1619921610,8960,8960,8960,8960,0
20241024,170200,1619921610,8960,8960,8960,8960,0
20241024,170100,1619921610,8960,8960,8960,8960,0
20241024,170000,1619921610,8960,8960,8960,8960,0
20241024,165900,1619921610,8960,8960,8960,8960,2163
20241024,165800,1619921610,8960,8960,8960,8960,0
20241024,165700,1619921610,8960,8960,8960,8960,0
20241024,165600,1619921610,8960,8960,8960,8960,0
20241024,165500,1619921610,8960,8960,8960,8960,0
20241024,165400,1619921610,8960,8960,8960,8960,0
20241024,165300,1619921610,8960,8960,8960,8960,0
20241024,165200,1619921610,8960,8960,8960,8960,0
20241024,165100,1619921610,8960,8960,8960,8960,0
20241024,165000,1619921610,8960,8960,8960,8960,0
20241024,164900,1619921610,8960,8960,8960,8960,0
20241024,164800,1619921610,8960,8960,8960,8960,0
20241024,164700,1619921610,8960,8960,8960,8960,0
20241024,164600,1619921610,8960,8960,8960,8960,0
20241024,164500,1619921610,8960,8960,8960,8960,0
20241024,164400,1619921610,8960,8960,8960,8960,0
20241024,164300,1619921610,8960,8960,8960,8960,0
20241024,164200,1619921610,8960,8960,8960,8960,0
20241024,164100,1619921610,8960,8960,8960,8960,0
20241024,164000,1619921610,8960,8960,8960,8960,0
20241024,163900,1619921610,8960,8960,8960,8960,0
20241024,163800,1619921610,8960,8960,8960,8960,0
20241024,163700,1619921610,8960,8960,8960,8960,0
20241024,163600,1619921610,8960,8960,8960,8960,0
20241024,163500,1619921610,8960,8960,8960,8960,0
20241024,163400,1619921610,8960,8960,8960,8960,0
20241024,163300,1619921610,8960,8960,8960,8960,0
20241024,163200,1619921610,8960,8960,8960,8960,0
20241024,163100,1619921610,8960,8960,8960,8960,0
20241024,163000,1619921610,8960,8960,8960,8960,0
20241024,162900,1619921610,8960,8960,8960,8960,2163
20241024,162800,1619921610,8960,8960,8960,8960,0
20241024,162700,1619921610,8960,8960,8960,8960,0
20241024,162600,1619921610,8960,8960,8960,8960,0
20241024,162500,1619921610,8960,8960,8960,8960,0
20241024,162400,1619921610,8960,8960,8960,8960,0
20241024,162300,1619921610,8960,8960,8960,8960,0
20241024,162200,1619921610,8960,8960,8960,8960,0
20241024,162100,1619921610,8960,8960,8960,8960,0
20241024,162000,1619921610,8960,8960,8960,8960,0
20241024,161900,1619921610,8960,8960,8960,8960,0
20241024,161800,1619921610,8960,8960,8960,8960,0
20241024,161700,1619921610,8960,8960,8960,8960,0
20241024,161600,1619921610,8960,8960,8960,8960,0
20241024,161500,1619921610,8960,8960,8960,8960,0
20241024,161400,1619921610,8960,8960,8960,8960,0
20241024,161300,1619921610,8960,8960,8960,8960,0
20241024,161200,1619921610,8960,8960,8960,8960,0
20241024,161100,1619921610,8960,8960,8960,8960,0
20241024,161000,1619921610,8960,8960,8960,8960,0
20241024,160900,1619921610,8960,8960,8960,8960,0
20241024,160800,1619921610,8960,8960,8960,8960,0
20241024,160700,1619921610,8960,8960,8960,8960,0
20241024,160600,1619921610,8960,8960,8960,8960,0
20241024,160500,1619921610,8960,8960,8960,8960,0
20241024,160400,1619921610,8960,8960,8960,8960,0
20241024,160300,1619921610,8960,8960,8960,8960,0
20241024,160200,1619921610,8960,8960,8960,8960,0
20241024,160100,1619921610,8960,8960,8960,8960,0
20241024,160000,1619921610,8960,8960,8960,8960,0
20241024,155900,1619921610,8960,8960,8960,8960,2163
20241024,155800,1619921610,8960,8960,8960,8960,0
20241024,155700,1619921610,8960,8960,8960,8960,0
20241024,155600,1619921610,8960,8960,8960,8960,0
20241024,155500,1619921610,8960,8960,8960,8960,0
20241024,155400,1619921610,8960,8960,8960,8960,0
20241024,155300,1619921610,8960,8960,8960,8960,0
20241024,155200,1619921610,8960,8960,8960,8960,0
20241024,155100,1619921610,8960,8960,8960,8960,0
20241024,155000,1619921610,8960,8960,8960,8960,0
20241024,154900,1619921610,8960,8960,8960,8960,0
20241024,154800,1619921610,8960,8960,8960,8960,0
20241024,154700,1619921610,8960,8960,8960,8960,0
20241024,154600,1619921610,8960,8960,8960,8960,0
20241024,154500,1619921610,8960,8960,8960,8960,0
20241024,154400,1619921610,8960,8960,8960,8960,0
20241024,154300,1619921610,8960,8960,8960,8960,0
20241024,154200,1619921610,8960,8960,8960,8960,0
20241024,154100,1619921610,8960,8960,8960,8960,0
20241024,154000,1619921610,8960,8960,8960,8960,0
20241024,153900,1619921610,8960,8960,8960,8960,0
20241024,153800,1619921610,8960,8960,8960,8960,0
20241024,153700,1619921610,8960,8960,8960,8960,0
20241024,153600,1619921610,8960,8960,8960,8960,0
20241024,153500,1619921610,8960,8960,8960,8960,0
20241024,153400,1619921610,8960,8960,8960,8960,0
20241024,153300,1619921610,8960,8960,8960,8960,0
20241024,153200,1619921610,8960,8960,8960,8960,0
20241024,153100,1619921610,8960,8960,8960,8960,0
20241024,153000,1619921610,8960,8960,8960,8960,2163
20241024,152900,1600541130,9000,9000,9000,9000,0
20241024,152800,1600541130,9000,9000,9000,9000,0
20241024,152700,1600541130,9000,9000,9000,9000,0
20241024,152600,1600541130,9000,9000,9000,9000,0
20241024,152500,1600541130,9000,9000,9000,9000,0
20241024,152400,1600541130,9000,9000,9000,9000,0
20241024,152300,1600541130,9000,9000,9000,9000,0
20241024,152200,1600541130,9000,9000,9000,9000,0
20241024,152100,1600541130,9000,9000,9000,9000,0
20241024,152000,1600541130,9000,9000,9000,9000,0
20241024,151900,1600541130,9000,8990,9000,8970,272
20241024,151800,1598100530,9010,9010,9010,9010,5
20241024,151700,1598055480,9010,9010,9010,9010,0
20241024,151600,1598055480,9010,8990,9010,8990,99
20241024,151500,1597165010,8960,8990,8990,8960,170
20241024,151400,1595639710,8960,8980,8980,8960,236
20241024,151300,1593522420,8980,8980,8980,8980,757
20241024,151200,1586724560,8980,8980,8980,8980,0
20241024,151100,1586724560,8980,8980,8980,8980,3
20241024,151000,1586697620,8980,8980,8980,8980,10
20241024,150900,1586607820,9000,9000,9000,8990,703
20241024,150800,1580280830,9000,9000,9000,9000,150
20241024,150700,1578930830,9010,9010,9010,9010,0
20241024,150600,1578930830,9010,9000,9010,9000,59
20241024,150500,1578399260,9000,9010,9010,9000,6
20241024,150400,1578345230,9000,9000,9000,9000,0
20241024,150300,1578345230,9000,9000,9000,9000,3
20241024,150200,1578318230,8980,8980,8980,8980,201
20241024,150100,1576513250,9010,9010,9010,9010,5
20241024,150000,1576468200,8990,8990,8990,8990,200
20241024,145900,1574670200,8990,9000,9000,8990,107
20241024,145800,1573708200,9000,9000,9000,9000,30
20241024,145700,1573438200,9000,9000,9000,9000,162
20241024,145600,1571980200,9000,9000,9000,9000,9
20241024,145500,1571899200,9010,9010,9010,9010,7
20241024,145400,1571836130,9010,9010,9020,8980,36
20241024,145300,1571512480,9020,9020,9020,9020,10
20241024,145200,1571422280,9020,9020,9020,9020,1
20241024,145100,1571413260,9020,9020,9020,9020,7
20241024,145000,1571350120,9020,9020,9020,9020,1
20241024,144900,1571341100,9010,9010,9020,8940,2586
20241024,144800,1548132500,9010,9020,9020,9010,231
20241024,144700,1546048890,9030,9030,9030,9030,1
20241024,144600,1546039860,9020,9020,9020,9020,158
20241024,144500,1544614700,9040,9040,9040,9040,8
20241024,144400,1544542380,9030,9010,9030,9010,915
20241024,144300,1536288240,9020,9030,9030,9020,811
20241024,144200,1528972530,9020,9030,9030,9020,90
20241024,144100,1528159840,9040,9030,9040,9030,6
20241024,144000,1528105610,9040,9040,9040,9040,0
20241024,143900,1528105610,9040,9040,9040,9040,5
20241024,143800,1528060410,9040,9030,9040,9020,375
20241024,143700,1524671090,9030,9030,9030,9030,205
20241024,143600,1522819940,9040,9070,9070,9040,2039
20241024,143500,1504369460,9080,9080,9090,9080,309
20241024,143400,1501560710,9060,9050,9100,9050,3251
20241024,143300,1472048460,9060,9050,9060,9050,18
20241024,143200,1471885390,9060,9060,9060,9060,1
20241024,143100,1471876330,9050,9040,9050,9040,210
20241024,143000,1469975840,9050,9050,9050,9050,1
20241024,142900,1469966790,9040,9040,9040,9040,1
20241024,142800,1469957750,9050,9050,9050,9050,110
20241024,142700,1468962250,9030,9030,9030,9030,0
20241024,142600,1468962250,9030,9030,9030,9030,0
20241024,142500,1468962250,9030,9050,9050,9030,89
20241024,142400,1468158420,9050,9050,9050,9050,200
20241024,142300,1466348420,9050,9040,9050,9040,125
20241024,142200,1465218410,9040,9040,9040,9040,533
20241024,142100,1460400090,9040,9040,9040,9010,1006
20241024,142000,1451327240,9050,9050,9050,9050,4
20241024,141900,1451291040,9040,9040,9040,9040,5
20241024,141800,1451245840,9040,9050,9050,9030,695
20241024,141700,1444963780,9040,9050,9050,9040,3
20241024,141600,1444936640,9060,9060,9060,9060,4
20241024,141500,1444900400,9060,9060,9060,9060,18
20241024,141400,1444737320,9060,9060,9060,9060,21
20241024,141300,1444547060,9060,9040,9060,9040,873
20241024,141200,1436646830,9040,9030,9040,9020,1114
20241024,141100,1426587910,9030,9030,9030,9030,6
20241024,141000,1426533730,9030,9030,9030,9030,1
20241024,140900,1426524700,9030,9030,9030,9030,1
20241024,140800,1426515670,9020,9020,9020,8990,562
20241024,140700,1421451560,9030,9030,9030,8950,2906
20241024,140600,1395365640,9040,9040,9040,9040,0
20241024,140500,1395365640,9040,9040,9040,9040,8
20241024,140400,1395293320,9040,9040,9040,9040,0
20241024,140300,1395293320,9040,9040,9040,9040,0
20241024,140200,1395293320,9040,9040,9040,9040,21
20241024,140100,1395103480,9050,9040,9050,9040,122
20241024,140000,1394000540,9050,9050,9050,9050,1
20241024,135900,1393991490,9050,9050,9050,9050,37
20241024,135800,1393656640,9050,9040,9050,9040,3
20241024,135700,1393629510,9040,9040,9040,9040,34
20241024,135600,1393322150,9040,9030,9040,9030,120
20241024,135500,1392238350,9030,9000,9030,9000,787
20241024,135400,1385141250,9000,9000,9010,8990,285
20241024,135300,1382578400,9000,9010,9010,9000,123
20241024,135200,1381470460,9020,9020,9020,9020,0
20241024,135100,1381470460,9020,9020,9020,9020,6
20241024,135000,1381416340,9000,9000,9000,9000,0
20241024,134900,1381416340,9000,9000,9000,9000,200
20241024,134800,1379616340,9010,9050,9050,9010,734
20241024,134700,1372996910,9050,9050,9050,9050,2
20241024,134600,1372978810,9040,9040,9040,9040,34
20241024,134500,1372671450,9050,9050,9050,9050,9
20241024,134400,1372590000,9040,9030,9040,9030,28
20241024,134300,1372336930,9040,9040,9040,9040,0
20241024,134200,1372336930,9040,9040,9040,9040,8
20241024,134100,1372264610,9040,9030,9040,9030,41
20241024,134000,1371894320,9020,9020,9020,9020,0
20241024,133900,1371894320,9020,9020,9020,9020,34
20241024,133800,1371587640,9010,9010,9010,9010,50
20241024,133700,1371137140,9010,9010,9010,9010,1
20241024,133600,1371128130,9010,9010,9010,9010,0
20241024,133500,1371128130,9010,9010,9020,9010,10
20241024,133400,1371037950,9010,9020,9020,9010,97
20241024,133300,1370163020,9030,9030,9030,9030,253
20241024,133200,1367878430,9040,9040,9040,9040,793
20241024,133100,1360709710,9040,9050,9050,9040,16
20241024,133000,1360565010,9050,9050,9050,9050,1
20241024,132900,1360555960,9050,9050,9050,9050,0
20241024,132800,1360555960,9050,9050,9050,9050,1
20241024,132700,1360546910,9040,9040,9040,9040,172
20241024,132600,1358992030,9060,9060,9060,9060,2
20241024,132500,1358973910,9060,9060,9060,9040,53
20241024,132400,1358494470,9050,9060,9060,9050,25
20241024,132300,1358267980,9060,9050,9060,9040,72
20241024,132200,1357616430,9050,9060,9060,9050,10
20241024,132100,1357525920,9060,9050,9060,9050,273
20241024,132000,1355053270,9040,9030,9040,9030,916
20241024,131900,1346781750,9030,9030,9030,9030,0
20241024,131800,1346781750,9030,9030,9030,9030,66
20241024,131700,1346185770,9030,9030,9030,9030,0
20241024,131600,1346185770,9030,9030,9030,9030,0
20241024,131500,1346185770,9030,9030,9030,9020,12
20241024,131400,1346077440,9030,9030,9030,9030,0
20241024,131300,1346077440,9030,9030,9030,9030,0
20241024,131200,1346077440,9030,9030,9030,9030,2
20241024,131100,1346059380,9030,9030,9030,9030,6
20241024,131000,1346005200,9030,9030,9030,9030,1
20241024,130900,1345996170,9030,9030,9030,9030,0
20241024,130800,1345996170,9030,9030,9030,9030,54
20241024,130700,1345508550,9030,9030,9030,9030,0
20241024,130600,1345508550,9030,9030,9030,9030,0
20241024,130500,1345508550,9030,9020,9030,9020,6
20241024,130400,1345454400,9020,9020,9020,9020,0
20241024,130300,1345454400,9020,9020,9020,9020,40
20241024,130200,1345093600,9020,9020,9020,9020,1
20241024,130100,1345084580,9020,9020,9020,9020,5
20241024,130000,1345039480,9000,9000,9000,9000,0
20241024,125900,1345039480,9000,9000,9000,9000,267
20241024,125800,1342636480,9000,9010,9010,9000,67
20241024,125700,1342032820,9010,9010,9010,9010,0
20241024,125600,1342032820,9010,9020,9020,9010,21
20241024,125500,1341843410,9020,9020,9020,9020,7
20241024,125400,1341780270,9000,9000,9000,8990,344
20241024,125300,1338684980,9000,9000,9000,9000,0
20241024,125200,1338684980,9000,9000,9000,9000,0
20241024,125100,1338684980,9000,9010,9010,9000,8
20241024,125000,1338612920,8990,9030,9030,8990,262
20241024,124900,1336253560,8990,9000,9030,8990,1277
20241024,124800,1324773280,8990,9000,9000,8990,1005
20241024,124700,1315737480,9000,9010,9010,9000,11
20241024,124600,1315638420,9010,9000,9010,9000,11
20241024,124500,1315539320,9010,9050,9050,9010,509
20241024,124400,1310950950,9080,9080,9080,9080,0
20241024,124300,1310950950,9080,9030,9080,9030,553
20241024,124200,1305940900,9030,9030,9030,9000,323
20241024,124100,1303030340,9040,9060,9060,9030,1059
20241024,124000,1293463970,9050,9070,9070,9040,342
20241024,123900,1290368660,9070,9070,9070,9070,1
20241024,123800,1290359590,9080,9080,9080,9060,1582
20241024,123700,1276024560,9090,9070,9090,9070,3
20241024,123600,1275997330,9090,9090,9090,9090,5
20241024,123500,1275951880,9090,9060,9090,9060,36
20241024,123400,1275625480,9060,9100,9100,9060,871
20241024,123300,1267725540,9100,9110,9110,9080,198
20241024,123200,1265924320,9110,9100,9110,9080,605
20241024,123100,1260419010,9100,9090,9100,9080,682
20241024,123000,1254214820,9100,9090,9100,9080,677
20241024,122900,1248061350,9080,9050,9080,9050,1574
20241024,122800,1233793160,9040,9060,9060,9040,289
20241024,122700,1231180010,9050,9010,9050,9010,2755
20241024,122600,1206258570,9020,9000,9020,9000,568
20241024,122500,1201145210,9010,9030,9030,8990,292
20241024,122400,1198515340,9030,9030,9030,9030,1
20241024,122300,1198506310,9030,9030,9030,9030,0
20241024,122200,1198506310,9030,9030,9030,9030,175
20241024,122100,1196926060,9030,9010,9030,9000,1633
20241024,122000,1182195350,9010,9010,9010,9010,81
20241024,121900,1181465540,9020,9010,9020,9010,279
20241024,121800,1178950640,9030,9020,9030,9020,332
20241024,121700,1175953790,9020,9000,9020,9000,1483
20241024,121600,1162603040,9000,8940,9030,8940,6430
20241024,121500,1104812920,8950,8890,8950,8890,4357
20241024,121400,1065982330,8890,8890,8890,8890,20
20241024,121300,1065804530,8890,8890,8890,8890,79
20241024,121200,1065102220,8890,8880,8890,8880,90
20241024,121100,1064303010,8890,8890,8890,8890,7
20241024,121000,1064240780,8890,8900,8900,8890,211
20241024,120900,1062364980,8900,8900,8900,8900,11
20241024,120800,1062267080,8900,8890,8900,8890,52
20241024,120700,1061804790,8890,8890,8890,8890,222
20241024,120600,1059831210,8900,8890,8900,8890,502
20241024,120500,1055368410,8900,8900,8900,8900,31
20241024,120400,1055092510,8900,8900,8900,8900,95
20241024,120300,1054247010,8900,8900,8900,8900,2
20241024,120200,1054229210,8890,8890,8890,8890,748
20241024,120100,1047579490,8890,8890,8890,8890,7
20241024,120000,1047517260,8890,8890,8890,8890,1
20241024,115900,1047508370,8890,8890,8890,8890,0
20241024,115800,1047508370,8890,8890,8890,8890,90
20241024,115700,1046708270,8890,8890,8890,8890,1
20241024,115600,1046699380,8880,8890,8890,8880,114
20241024,115500,1045685940,8890,8890,8890,8890,6
20241024,115400,1045632600,8880,8890,8890,8880,51
20241024,115300,1045179710,8890,8890,8890,8890,1
20241024,115200,1045170820,8880,8890,8890,8880,81
20241024,115100,1044451530,8890,8890,8890,8890,6
20241024,115000,1044398190,8880,8880,8880,8880,100
20241024,114900,1043510190,8880,8880,8880,8880,5
20241024,114800,1043465790,8880,8870,8880,8870,51
20241024,114700,1043013410,8880,8880,8880,8880,1
20241024,114600,1043004530,8880,8880,8880,8880,1
20241024,114500,1042995650,8870,8880,8880,8870,11
20241024,114400,1042897990,8880,8880,8880,8880,0
20241024,114300,1042897990,8880,8880,8880,8880,1
20241024,114200,1042889110,8860,8860,8860,8860,150
20241024,114100,1041560110,8880,8880,8880,8880,6
20241024,114000,1041506830,8880,8880,8880,8870,4
20241024,113900,1041471320,8850,8850,8850,8850,100
20241024,113800,1040586320,8870,8870,8870,8870,212
20241024,113700,1038705880,8880,8880,8880,8880,1
20241024,113600,1038697000,8870,8870,8870,8870,450
20241024,113500,1034705500,8870,8870,8870,8870,6
20241024,113400,1034652280,8870,8870,8870,8870,0
20241024,113300,1034652280,8870,8870,8870,8870,0
20241024,113200,1034652280,8870,8870,8870,8870,0
20241024,113100,1034652280,8870,8870,8870,8870,6
20241024,113000,1034599060,8870,8850,8870,8840,238
20241024,112900,1032494560,8840,8840,8840,8840,0
20241024,112800,1032494560,8840,8840,8840,8840,0
20241024,112700,1032494560,8840,8840,8840,8840,11
20241024,112600,1032397320,8830,8830,8830,8830,0
20241024,112500,1032397320,8830,8840,8890,8830,89
20241024,112400,1031610170,8850,8890,8890,8850,454
20241024,112300,1027592230,8850,8850,8850,8850,500
20241024,112200,1023167230,8850,8880,8880,8850,1501
20241024,112100,1009883350,8890,8890,8890,8890,6
20241024,112000,1009830010,8890,8890,8890,8890,1
20241024,111900,1009821120,8850,8850,8850,8850,2500
20241024,111800,987696120,8890,8880,8890,8880,73
20241024,111700,987047870,8890,8890,8900,8830,247
20241024,111600,984851500,8890,8890,8890,8890,0
20241024,111500,984851500,8890,8900,8900,8890,13
20241024,111400,984735900,8910,8910,8910,8910,0
20241024,111300,984735900,8910,8910,8910,8910,0
20241024,111200,984735900,8910,8870,8910,8870,1005
20241024,111100,975808730,8870,8870,8870,8870,4
20241024,111000,975773250,8870,8870,8870,8870,0
20241024,110900,975773250,8870,8870,8870,8870,1
20241024,110800,975764380,8880,8880,8880,8880,1
20241024,110700,975755500,8860,8860,8860,8860,0
20241024,110600,975755500,8860,8880,8880,8860,53
20241024,110500,975285880,8900,8900,8900,8900,0
20241024,110400,975285880,8900,8900,8900,8900,0
20241024,110300,975285880,8900,8900,8900,8900,0
20241024,110200,975285880,8900,8900,8900,8900,1
20241024,110100,975276980,8890,8880,8890,8880,704
20241024,110000,969020420,8860,8860,8860,8860,1001
20241024,105900,960151560,8860,8860,8860,8860,1
20241024,105800,960142700,8820,8830,8830,8820,206
20241024,105700,958324610,8830,8830,8830,8830,0
20241024,105600,958324610,8830,8830,8830,8830,10
20241024,105500,958236310,8830,8830,8830,8830,10
20241024,105400,958148010,8830,8830,8830,8830,300
20241024,105300,955499010,8840,8840,8840,8840,0
20241024,105200,955499010,8840,8840,8840,8840,0
20241024,105100,955499010,8840,8810,8840,8800,968
20241024,105000,946951820,8810,8840,8840,8810,31
20241024,104900,946678680,8830,8830,8830,8830,0
20241024,104800,946678680,8830,8830,8830,8830,1
20241024,104700,946669850,8800,8800,8800,8800,453
20241024,104600,942683450,8810,8810,8810,8810,112
20241024,104500,941696730,8810,8810,8810,8810,180
20241024,104400,940110930,8810,8810,8810,8810,663
20241024,104300,934269900,8810,8810,8810,8810,3
20241024,104200,934243470,8800,8830,8840,8800,625
20241024,104100,928736190,8850,8850,8850,8850,20
20241024,104000,928559190,8860,8860,8860,8860,1
20241024,103900,928550330,8850,8850,8850,8850,0
20241024,103800,928550330,8850,8850,8850,8850,0
20241024,103700,928550330,8850,8820,8850,8800,1500
20241024,103600,915320740,8810,8820,8820,8810,1000
20241024,103500,906509650,8840,8810,8840,8800,1001
20241024,103400,897696820,8810,8810,8810,8810,1
20241024,103300,897688010,8800,8810,8810,8800,241
20241024,103200,895566940,8810,8810,8840,8800,1051
20241024,103100,886313040,8800,8810,8820,8800,3316
20241024,103000,857104060,8810,8820,8820,8810,145
20241024,102900,855826590,8820,8830,8830,8800,2771
20241024,102800,831408180,8810,8840,8840,8810,1400
20241024,102700,819063910,8850,8850,8850,8850,200
20241024,102600,817293910,8820,8860,8860,8820,2103
20241024,102500,798717130,8820,8830,8830,8820,51
20241024,102400,798267290,8810,8850,8850,8810,4924
20241024,102300,754813000,8860,8900,8900,8860,535
20241024,102200,750070580,8910,8930,8930,8910,11
20241024,102100,749972470,8880,8940,8940,8880,205
20241024,102000,748151770,8960,8950,8960,8950,2001
20241024,101900,730223430,8960,8910,8960,8870,902
20241024,101800,722207670,8900,8930,8950,8840,4382
20241024,101700,683309470,8890,8910,8910,8890,300
20241024,101600,680642330,8930,8870,8930,8870,68
20241024,101500,680035360,8930,8930,8930,8930,0
20241024,101400,680035360,8930,8930,8930,8930,0
20241024,101300,680035360,8930,8930,8930,8930,0
20241024,101200,680035360,8930,8910,8930,8850,5418
20241024,101100,631959040,8930,8930,8930,8930,0
20241024,101000,631959040,8930,8930,8930,8930,1
20241024,100900,631950110,8900,8920,8920,8900,1300
20241024,100800,620370860,8950,8950,8950,8930,1041
20241024,100700,611072510,8950,8950,8950,8950,150
20241024,100600,609730010,8960,8950,8960,8950,73
20241024,100500,609076540,8960,8960,8960,8960,2
20241024,100400,609058620,8960,8960,8960,8960,1
20241024,100300,609049660,8940,8940,8940,8940,79
20241024,100200,608343400,8970,8980,8980,8970,12
20241024,100100,608235650,8980,8960,8980,8950,302
20241024,100000,605530520,8960,8950,8980,8940,951
20241024,095900,597018940,8950,8950,8950,8950,83
20241024,095800,596276090,8960,8980,8980,8960,171
20241024,095700,594743910,8980,8970,8980,8970,21
20241024,095600,594555430,8980,8980,8980,8980,0
20241024,095500,594555430,8980,8980,8980,8970,447
20241024,095400,590543890,8990,8990,8990,8990,22
20241024,095300,590346110,8990,8980,8990,8970,521
20241024,095200,585667530,8970,8940,8970,8940,679
20241024,095100,579584390,8930,8920,8930,8920,908
20241024,095000,571484450,8910,8900,8910,8900,550
20241024,094900,566586130,8880,8880,8880,8880,1
20241024,094800,566577250,8880,8870,8880,8870,8
20241024,094700,566506220,8880,8890,8890,8870,922
20241024,094600,558321350,8900,8910,8910,8900,70
20241024,094500,557698150,8960,8960,8960,8960,0
20241024,094400,557698150,8960,8960,8960,8960,1
20241024,094300,557689190,8900,8910,8910,8900,206
20241024,094200,555855780,8960,8910,8960,8910,123
20241024,094100,554759800,8910,8970,8970,8910,1602
20241024,094000,540477410,8940,8960,8960,8940,1284
20241024,093900,528992210,8940,8960,8960,8930,57
20241024,093800,528481980,8960,8960,8960,8960,11
20241024,093700,528383420,8960,8960,8960,8960,1
20241024,093600,528374460,8920,8890,8920,8880,2699
20241024,093500,504352680,8880,8870,8880,8870,83
20241024,093400,503615730,8890,8890,8890,8890,0
20241024,093300,503615730,8890,8890,8890,8890,500
20241024,093200,499170730,8890,8890,8890,8890,1
20241024,093100,499161840,8860,8860,8860,8860,8
20241024,093000,499090960,8860,8880,8890,8860,1001
20241024,092900,490213860,8880,8880,8880,8880,700
20241024,092800,483997860,8880,8890,8900,8880,948
20241024,092700,475571820,8890,8900,8900,8890,691
20241024,092600,469422130,8910,8910,8910,8900,505
20241024,092500,464922590,8920,8920,8950,8920,269
20241024,092400,462523080,8970,8930,8970,8920,541
20241024,092300,457691920,8930,8930,8970,8930,1615
20241024,092200,443263820,8970,8960,8980,8930,2253
20241024,092100,423106560,8960,8870,8960,8870,11145
20241024,092000,323958550,8870,8890,8890,8870,686
20241024,091900,317860030,8890,8820,8890,8810,1521
20241024,091800,304429430,8830,8830,8830,8810,533
20241024,091700,299727670,8830,8830,8840,8820,685
20241024,091600,293681000,8850,8850,8860,8810,4788
20241024,091500,251433570,8860,8900,8900,8850,1684
20241024,091400,236499790,8870,8850,8910,8850,195
20241024,091300,234772040,8910,8920,8920,8860,831
20241024,091200,227399550,8920,8960,8960,8890,2983
20241024,091100,200803070,8950,8900,8960,8900,2164
20241024,091000,181469860,8930,8920,8930,8920,894
20241024,090900,173493770,8920,8900,8930,8890,2170
20241024,090800,154168900,8910,8870,8920,8870,844
20241024,090700,146678450,8900,8920,8930,8860,2354
20241024,090600,125734170,8860,8840,8910,8830,1902
20241024,090500,108841140,8860,8880,8930,8810,1960
20241024,090400,91472560,8890,8850,8890,8830,2111
20241024,090300,72803530,8900,8880,8900,8850,1196
20241024,090200,62181680,8880,8890,8890,8870,315
20241024,090100,59383350,8930,8830,8950,8810,2231
20241024,090000,39622300,8880,8980,8980,8810,4442