KissMeData/090470/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200200,14371508890,5670,5670,5670,5670,3568
20241024,200100,14371508890,5670,5670,5670,5670,0
20241024,200000,14371508890,5670,5670,5670,5670,0
20241024,195900,14371508890,5670,5670,5670,5670,0
20241024,195800,14371508890,5670,5670,5670,5670,0
20241024,195700,14371508890,5670,5670,5670,5670,0
20241024,195600,14371508890,5670,5670,5670,5670,0
20241024,195500,14371508890,5670,5670,5670,5670,0
20241024,195400,14371508890,5670,5670,5670,5670,0
20241024,195300,14371508890,5670,5670,5670,5670,0
20241024,195200,14371508890,5670,5670,5670,5670,0
20241024,195100,14371508890,5670,5670,5670,5670,0
20241024,195000,14371508890,5670,5670,5670,5670,0
20241024,194900,14371508890,5670,5670,5670,5670,0
20241024,194800,14371508890,5670,5670,5670,5670,0
20241024,194700,14371508890,5670,5670,5670,5670,0
20241024,194600,14371508890,5670,5670,5670,5670,0
20241024,194500,14371508890,5670,5670,5670,5670,0
20241024,194400,14371508890,5670,5670,5670,5670,0
20241024,194300,14371508890,5670,5670,5670,5670,0
20241024,194200,14371508890,5670,5670,5670,5670,0
20241024,194100,14371508890,5670,5670,5670,5670,0
20241024,194000,14371508890,5670,5670,5670,5670,0
20241024,193900,14371508890,5670,5670,5670,5670,0
20241024,193800,14371508890,5670,5670,5670,5670,0
20241024,193700,14371508890,5670,5670,5670,5670,0
20241024,193600,14371508890,5670,5670,5670,5670,0
20241024,193500,14371508890,5670,5670,5670,5670,0
20241024,193400,14371508890,5670,5670,5670,5670,0
20241024,193300,14371508890,5670,5670,5670,5670,0
20241024,193200,14371508890,5670,5670,5670,5670,3568
20241024,193100,14371508890,5670,5670,5670,5670,0
20241024,193000,14371508890,5670,5670,5670,5670,0
20241024,192900,14371508890,5670,5670,5670,5670,0
20241024,192800,14371508890,5670,5670,5670,5670,0
20241024,192700,14371508890,5670,5670,5670,5670,0
20241024,192600,14371508890,5670,5670,5670,5670,0
20241024,192500,14371508890,5670,5670,5670,5670,0
20241024,192400,14371508890,5670,5670,5670,5670,0
20241024,192300,14371508890,5670,5670,5670,5670,0
20241024,192200,14371508890,5670,5670,5670,5670,0
20241024,192100,14371508890,5670,5670,5670,5670,0
20241024,192000,14371508890,5670,5670,5670,5670,0
20241024,191900,14371508890,5670,5670,5670,5670,0
20241024,191800,14371508890,5670,5670,5670,5670,0
20241024,191700,14371508890,5670,5670,5670,5670,0
20241024,191600,14371508890,5670,5670,5670,5670,0
20241024,191500,14371508890,5670,5670,5670,5670,0
20241024,191400,14371508890,5670,5670,5670,5670,0
20241024,191300,14371508890,5670,5670,5670,5670,0
20241024,191200,14371508890,5670,5670,5670,5670,0
20241024,191100,14371508890,5670,5670,5670,5670,0
20241024,191000,14371508890,5670,5670,5670,5670,0
20241024,190900,14371508890,5670,5670,5670,5670,0
20241024,190800,14371508890,5670,5670,5670,5670,0
20241024,190700,14371508890,5670,5670,5670,5670,0
20241024,190600,14371508890,5670,5670,5670,5670,0
20241024,190500,14371508890,5670,5670,5670,5670,0
20241024,190400,14371508890,5670,5670,5670,5670,0
20241024,190300,14371508890,5670,5670,5670,5670,0
20241024,190200,14371508890,5670,5670,5670,5670,3568
20241024,190100,14371508890,5670,5670,5670,5670,0
20241024,190000,14371508890,5670,5670,5670,5670,0
20241024,185900,14371508890,5670,5670,5670,5670,0
20241024,185800,14371508890,5670,5670,5670,5670,0
20241024,185700,14371508890,5670,5670,5670,5670,0
20241024,185600,14371508890,5670,5670,5670,5670,0
20241024,185500,14371508890,5670,5670,5670,5670,0
20241024,185400,14371508890,5670,5670,5670,5670,0
20241024,185300,14371508890,5670,5670,5670,5670,0
20241024,185200,14371508890,5670,5670,5670,5670,0
20241024,185100,14371508890,5670,5670,5670,5670,0
20241024,185000,14371508890,5670,5670,5670,5670,0
20241024,184900,14371508890,5670,5670,5670,5670,0
20241024,184800,14371508890,5670,5670,5670,5670,0
20241024,184700,14371508890,5670,5670,5670,5670,0
20241024,184600,14371508890,5670,5670,5670,5670,0
20241024,184500,14371508890,5670,5670,5670,5670,0
20241024,184400,14371508890,5670,5670,5670,5670,0
20241024,184300,14371508890,5670,5670,5670,5670,0
20241024,184200,14371508890,5670,5670,5670,5670,0
20241024,184100,14371508890,5670,5670,5670,5670,0
20241024,184000,14371508890,5670,5670,5670,5670,0
20241024,183900,14371508890,5670,5670,5670,5670,0
20241024,183800,14371508890,5670,5670,5670,5670,0
20241024,183700,14371508890,5670,5670,5670,5670,0
20241024,183600,14371508890,5670,5670,5670,5670,0
20241024,183500,14371508890,5670,5670,5670,5670,0
20241024,183400,14371508890,5670,5670,5670,5670,0
20241024,183300,14371508890,5670,5670,5670,5670,0
20241024,183200,14371508890,5670,5670,5670,5670,3568
20241024,183100,14371508890,5670,5670,5670,5670,0
20241024,183000,14371508890,5670,5670,5670,5670,0
20241024,182900,14371508890,5670,5670,5670,5670,0
20241024,182800,14371508890,5670,5670,5670,5670,0
20241024,182700,14371508890,5670,5670,5670,5670,0
20241024,182600,14371508890,5670,5670,5670,5670,0
20241024,182500,14371508890,5670,5670,5670,5670,0
20241024,182400,14371508890,5670,5670,5670,5670,0
20241024,182300,14371508890,5670,5670,5670,5670,0
20241024,182200,14371508890,5670,5670,5670,5670,0
20241024,182100,14371508890,5670,5670,5670,5670,0
20241024,182000,14371508890,5670,5670,5670,5670,0
20241024,181900,14371508890,5670,5670,5670,5670,0
20241024,181800,14371508890,5670,5670,5670,5670,0
20241024,181700,14371508890,5670,5670,5670,5670,0
20241024,181600,14371508890,5670,5670,5670,5670,0
20241024,181500,14371508890,5670,5670,5670,5670,0
20241024,181400,14371508890,5670,5670,5670,5670,0
20241024,181300,14371508890,5670,5670,5670,5670,0
20241024,181200,14371508890,5670,5670,5670,5670,0
20241024,181100,14371508890,5670,5670,5670,5670,0
20241024,181000,14371508890,5670,5670,5670,5670,0
20241024,180900,14371508890,5670,5670,5670,5670,0
20241024,180800,14371508890,5670,5670,5670,5670,0
20241024,180700,14371508890,5670,5670,5670,5670,0
20241024,180600,14371508890,5670,5670,5670,5670,0
20241024,180500,14371508890,5670,5670,5670,5670,0
20241024,180400,14371508890,5670,5670,5670,5670,0
20241024,180300,14371508890,5670,5670,5670,5670,0
20241024,180200,14371508890,5670,5670,5670,5670,3568
20241024,180100,14371508890,5670,5670,5670,5670,0
20241024,180000,14371508890,5670,5670,5670,5670,0
20241024,175900,14371508890,5670,5670,5670,5670,0
20241024,175800,14371508890,5670,5670,5670,5670,0
20241024,175700,14371508890,5670,5670,5670,5670,0
20241024,175600,14371508890,5670,5670,5670,5670,0
20241024,175500,14371508890,5670,5670,5670,5670,0
20241024,175400,14371508890,5670,5670,5670,5670,0
20241024,175300,14371508890,5670,5670,5670,5670,0
20241024,175200,14371508890,5670,5670,5670,5670,0
20241024,175100,14371508890,5670,5670,5670,5670,0
20241024,175000,14371508890,5670,5670,5670,5670,0
20241024,174900,14371508890,5670,5670,5670,5670,0
20241024,174800,14371508890,5670,5670,5670,5670,0
20241024,174700,14371508890,5670,5670,5670,5670,0
20241024,174600,14371508890,5670,5670,5670,5670,0
20241024,174500,14371508890,5670,5670,5670,5670,0
20241024,174400,14371508890,5670,5670,5670,5670,0
20241024,174300,14371508890,5670,5670,5670,5670,0
20241024,174200,14371508890,5670,5670,5670,5670,0
20241024,174100,14371508890,5670,5670,5670,5670,0
20241024,174000,14371508890,5670,5670,5670,5670,0
20241024,173900,14371508890,5670,5670,5670,5670,0
20241024,173800,14371508890,5670,5670,5670,5670,0
20241024,173700,14371508890,5670,5670,5670,5670,0
20241024,173600,14371508890,5670,5670,5670,5670,0
20241024,173500,14371508890,5670,5670,5670,5670,0
20241024,173400,14371508890,5670,5670,5670,5670,0
20241024,173300,14371508890,5670,5670,5670,5670,0
20241024,173200,14371508890,5670,5670,5670,5670,3568
20241024,173100,14371508890,5670,5670,5670,5670,0
20241024,173000,14371508890,5670,5670,5670,5670,0
20241024,172900,14371508890,5670,5670,5670,5670,0
20241024,172800,14371508890,5670,5670,5670,5670,0
20241024,172700,14371508890,5670,5670,5670,5670,0
20241024,172600,14371508890,5670,5670,5670,5670,0
20241024,172500,14371508890,5670,5670,5670,5670,0
20241024,172400,14371508890,5670,5670,5670,5670,0
20241024,172300,14371508890,5670,5670,5670,5670,0
20241024,172200,14371508890,5670,5670,5670,5670,0
20241024,172100,14371508890,5670,5670,5670,5670,0
20241024,172000,14371508890,5670,5670,5670,5670,0
20241024,171900,14371508890,5670,5670,5670,5670,0
20241024,171800,14371508890,5670,5670,5670,5670,0
20241024,171700,14371508890,5670,5670,5670,5670,0
20241024,171600,14371508890,5670,5670,5670,5670,0
20241024,171500,14371508890,5670,5670,5670,5670,0
20241024,171400,14371508890,5670,5670,5670,5670,0
20241024,171300,14371508890,5670,5670,5670,5670,0
20241024,171200,14371508890,5670,5670,5670,5670,0
20241024,171100,14371508890,5670,5670,5670,5670,0
20241024,171000,14371508890,5670,5670,5670,5670,0
20241024,170900,14371508890,5670,5670,5670,5670,0
20241024,170800,14371508890,5670,5670,5670,5670,0
20241024,170700,14371508890,5670,5670,5670,5670,0
20241024,170600,14371508890,5670,5670,5670,5670,0
20241024,170500,14371508890,5670,5670,5670,5670,0
20241024,170400,14371508890,5670,5670,5670,5670,0
20241024,170300,14371508890,5670,5670,5670,5670,0
20241024,170200,14371508890,5670,5670,5670,5670,3568
20241024,170100,14371508890,5670,5670,5670,5670,0
20241024,170000,14371508890,5670,5670,5670,5670,0
20241024,165900,14371508890,5670,5670,5670,5670,0
20241024,165800,14371508890,5670,5670,5670,5670,0
20241024,165700,14371508890,5670,5670,5670,5670,0
20241024,165600,14371508890,5670,5670,5670,5670,0
20241024,165500,14371508890,5670,5670,5670,5670,0
20241024,165400,14371508890,5670,5670,5670,5670,0
20241024,165300,14371508890,5670,5670,5670,5670,0
20241024,165200,14371508890,5670,5670,5670,5670,0
20241024,165100,14371508890,5670,5670,5670,5670,0
20241024,165000,14371508890,5670,5670,5670,5670,0
20241024,164900,14371508890,5670,5670,5670,5670,0
20241024,164800,14371508890,5670,5670,5670,5670,0
20241024,164700,14371508890,5670,5670,5670,5670,0
20241024,164600,14371508890,5670,5670,5670,5670,0
20241024,164500,14371508890,5670,5670,5670,5670,0
20241024,164400,14371508890,5670,5670,5670,5670,0
20241024,164300,14371508890,5670,5670,5670,5670,0
20241024,164200,14371508890,5670,5670,5670,5670,0
20241024,164100,14371508890,5670,5670,5670,5670,0
20241024,164000,14371508890,5670,5670,5670,5670,0
20241024,163900,14371508890,5670,5670,5670,5670,0
20241024,163800,14371508890,5670,5670,5670,5670,0
20241024,163700,14371508890,5670,5670,5670,5670,0
20241024,163600,14371508890,5670,5670,5670,5670,0
20241024,163500,14371508890,5670,5670,5670,5670,0
20241024,163400,14371508890,5670,5670,5670,5670,0
20241024,163300,14371508890,5670,5670,5670,5670,0
20241024,163200,14371508890,5670,5670,5670,5670,3568
20241024,163100,14371508890,5670,5670,5670,5670,0
20241024,163000,14371508890,5670,5670,5670,5670,0
20241024,162900,14371508890,5670,5670,5670,5670,0
20241024,162800,14371508890,5670,5670,5670,5670,0
20241024,162700,14371508890,5670,5670,5670,5670,0
20241024,162600,14371508890,5670,5670,5670,5670,0
20241024,162500,14371508890,5670,5670,5670,5670,0
20241024,162400,14371508890,5670,5670,5670,5670,0
20241024,162300,14371508890,5670,5670,5670,5670,0
20241024,162200,14371508890,5670,5670,5670,5670,0
20241024,162100,14371508890,5670,5670,5670,5670,0
20241024,162000,14371508890,5670,5670,5670,5670,0
20241024,161900,14371508890,5670,5670,5670,5670,0
20241024,161800,14371508890,5670,5670,5670,5670,0
20241024,161700,14371508890,5670,5670,5670,5670,0
20241024,161600,14371508890,5670,5670,5670,5670,0
20241024,161500,14371508890,5670,5670,5670,5670,0
20241024,161400,14371508890,5670,5670,5670,5670,0
20241024,161300,14371508890,5670,5670,5670,5670,0
20241024,161200,14371508890,5670,5670,5670,5670,0
20241024,161100,14371508890,5670,5670,5670,5670,0
20241024,161000,14371508890,5670,5670,5670,5670,0
20241024,160900,14371508890,5670,5670,5670,5670,0
20241024,160800,14371508890,5670,5670,5670,5670,0
20241024,160700,14371508890,5670,5670,5670,5670,0
20241024,160600,14371508890,5670,5670,5670,5670,0
20241024,160500,14371508890,5670,5670,5670,5670,0
20241024,160400,14371508890,5670,5670,5670,5670,0
20241024,160300,14371508890,5670,5670,5670,5670,0
20241024,160200,14371508890,5670,5670,5670,5670,3568
20241024,160100,14371508890,5670,5670,5670,5670,0
20241024,160000,14371508890,5670,5670,5670,5670,0
20241024,155900,14371508890,5670,5670,5670,5670,0
20241024,155800,14371508890,5670,5670,5670,5670,0
20241024,155700,14371508890,5670,5670,5670,5670,0
20241024,155600,14371508890,5670,5670,5670,5670,0
20241024,155500,14371508890,5670,5670,5670,5670,0
20241024,155400,14371508890,5670,5670,5670,5670,0
20241024,155300,14371508890,5670,5670,5670,5670,0
20241024,155200,14371508890,5670,5670,5670,5670,0
20241024,155100,14371508890,5670,5670,5670,5670,0
20241024,155000,14371508890,5670,5670,5670,5670,0
20241024,154900,14371508890,5670,5670,5670,5670,0
20241024,154800,14371508890,5670,5670,5670,5670,0
20241024,154700,14371508890,5670,5670,5670,5670,0
20241024,154600,14371508890,5670,5670,5670,5670,0
20241024,154500,14371508890,5670,5670,5670,5670,0
20241024,154400,14371508890,5670,5670,5670,5670,0
20241024,154300,14371508890,5670,5670,5670,5670,0
20241024,154200,14371508890,5670,5670,5670,5670,0
20241024,154100,14371508890,5670,5670,5670,5670,0
20241024,154000,14371508890,5670,5670,5670,5670,0
20241024,153900,14371508890,5670,5670,5670,5670,0
20241024,153800,14371508890,5670,5670,5670,5670,0
20241024,153700,14371508890,5670,5670,5670,5670,0
20241024,153600,14371508890,5670,5670,5670,5670,0
20241024,153500,14371508890,5670,5670,5670,5670,0
20241024,153400,14371508890,5670,5670,5670,5670,0
20241024,153300,14371508890,5670,5670,5670,5670,0
20241024,153200,14371508890,5670,5670,5670,5670,3568
20241024,153100,14371508890,5670,5670,5670,5670,0
20241024,153000,14371508890,5670,5670,5670,5670,3568
20241024,152900,14351278330,5630,5630,5630,5630,0
20241024,152800,14351278330,5630,5630,5630,5630,0
20241024,152700,14351278330,5630,5630,5630,5630,0
20241024,152600,14351278330,5630,5630,5630,5630,0
20241024,152500,14351278330,5630,5630,5630,5630,0
20241024,152400,14351278330,5630,5630,5630,5630,0
20241024,152300,14351278330,5630,5630,5630,5630,0
20241024,152200,14351278330,5630,5630,5630,5630,0
20241024,152100,14351278330,5630,5630,5630,5630,0
20241024,152000,14351278330,5630,5630,5630,5630,0
20241024,151900,14351278330,5630,5660,5660,5630,1601
20241024,151800,14342250520,5640,5670,5670,5640,1188
20241024,151700,14335537770,5640,5640,5640,5640,23
20241024,151600,14335408050,5640,5670,5670,5640,1214
20241024,151500,14328540400,5660,5650,5680,5650,829
20241024,151400,14323854450,5660,5660,5660,5660,66
20241024,151300,14323480890,5670,5660,5670,5660,350
20241024,151200,14321497240,5670,5680,5680,5670,53
20241024,151100,14321196720,5680,5680,5680,5640,1921
20241024,151000,14310321450,5690,5690,5690,5690,539
20241024,150900,14307254540,5690,5690,5700,5690,9
20241024,150800,14307203310,5690,5690,5690,5690,300
20241024,150700,14305496310,5700,5700,5710,5700,131
20241024,150600,14304749490,5710,5710,5720,5700,1863
20241024,150500,14294120700,5720,5730,5730,5720,36
20241024,150400,14293914710,5730,5720,5730,5700,627
20241024,150300,14290331880,5730,5720,5730,5710,54
20241024,150200,14290023200,5720,5720,5720,5720,9
20241024,150100,14289971720,5710,5710,5730,5710,547
20241024,150000,14286845860,5720,5720,5730,5720,253
20241024,145900,14285396680,5700,5730,5740,5700,2619
20241024,145800,14270405940,5700,5730,5730,5700,403
20241024,145700,14268108780,5710,5710,5710,5710,0
20241024,145600,14268108780,5710,5710,5710,5710,218
20241024,145500,14266864000,5740,5750,5750,5700,2817
20241024,145400,14250751220,5750,5750,5750,5740,931
20241024,145300,14245400000,5750,5700,5760,5700,4666
20241024,145200,14218703920,5700,5720,5720,5700,3064
20241024,145100,14201220210,5710,5680,5710,5670,830
20241024,145000,14196508260,5670,5680,5690,5670,1135
20241024,144900,14190056720,5670,5680,5680,5670,3
20241024,144800,14190039700,5680,5690,5690,5680,374
20241024,144700,14187913610,5690,5700,5700,5690,386
20241024,144600,14185716260,5710,5700,5710,5700,2
20241024,144500,14185704850,5690,5700,5700,5690,1167
20241024,144400,14179059510,5700,5700,5700,5700,347
20241024,144300,14177081610,5720,5720,5720,5720,100
20241024,144200,14176509610,5710,5710,5710,5690,1526
20241024,144100,14167813730,5720,5710,5720,5710,40
20241024,144000,14167585130,5710,5730,5730,5710,445
20241024,143900,14165041040,5720,5740,5750,5720,2077
20241024,143800,14153130460,5750,5680,5750,5680,3443
20241024,143700,14133441860,5700,5670,5700,5670,1008
20241024,143600,14127715230,5670,5640,5680,5640,1389
20241024,143500,14119846150,5640,5660,5670,5640,1268
20241024,143400,14112660090,5680,5600,5680,5600,3925
20241024,143300,14090602760,5630,5630,5630,5600,502
20241024,143200,14087779930,5630,5630,5630,5610,194
20241024,143100,14086691530,5630,5630,5640,5630,302
20241024,143000,14084991240,5610,5600,5620,5600,1325
20241024,142900,14077554410,5620,5620,5620,5620,0
20241024,142800,14077554410,5620,5590,5620,5580,4024
20241024,142700,14055066560,5610,5580,5610,5580,1302
20241024,142600,14047762400,5580,5580,5590,5580,756
20241024,142500,14043543670,5580,5590,5610,5580,629
20241024,142400,14040030600,5620,5540,5620,5540,4274
20241024,142300,14016184440,5530,5570,5570,5530,4498
20241024,142200,13991299130,5540,5550,5570,5530,1710
20241024,142100,13981806610,5550,5560,5560,5550,719
20241024,142000,13977809570,5570,5570,5570,5570,0
20241024,141900,13977809570,5570,5570,5580,5570,2207
20241024,141800,13965516550,5580,5590,5590,5580,1676
20241024,141700,13956164040,5590,5590,5600,5580,2549
20241024,141600,13941915090,5590,5600,5600,5590,4467
20241024,141500,13916903160,5600,5610,5610,5600,839
20241024,141400,13912198390,5600,5630,5630,5600,1580
20241024,141300,13903343940,5630,5630,5660,5600,5448
20241024,141200,13872762330,5630,5630,5630,5630,309
20241024,141100,13871022660,5630,5640,5640,5630,2111
20241024,141000,13859136730,5640,5650,5650,5640,1055
20241024,140900,13853180190,5650,5650,5650,5650,76
20241024,140800,13852750790,5640,5650,5650,5640,295
20241024,140700,13851084740,5650,5670,5670,5650,41
20241024,140600,13850852700,5680,5680,5680,5680,1
20241024,140500,13850847020,5680,5640,5680,5640,321
20241024,140400,13849033050,5640,5650,5650,5640,1048
20241024,140300,13843120010,5650,5670,5670,5650,1856
20241024,140200,13832623490,5680,5670,5680,5670,81
20241024,140100,13832164120,5670,5670,5670,5660,797
20241024,140000,13827648930,5680,5670,5680,5670,418
20241024,135900,13825278190,5680,5690,5690,5680,2264
20241024,135800,13812409740,5690,5700,5700,5690,270
20241024,135700,13810872050,5710,5700,5710,5700,127
20241024,135600,13810147760,5700,5710,5710,5700,74
20241024,135500,13809725930,5700,5710,5710,5700,756
20241024,135400,13805411420,5700,5700,5710,5700,82
20241024,135300,13804943970,5710,5690,5710,5690,26
20241024,135200,13804796010,5720,5720,5720,5690,307
20241024,135100,13803046020,5690,5690,5730,5690,1722
20241024,135000,13793199090,5690,5680,5690,5680,127
20241024,134900,13792477460,5690,5690,5690,5680,673
20241024,134800,13788651830,5680,5680,5680,5680,72
20241024,134700,13788242870,5680,5680,5680,5680,1
20241024,134600,13788237190,5680,5670,5680,5660,696
20241024,134500,13784291230,5660,5700,5700,5660,173
20241024,134400,13783310390,5690,5670,5690,5670,387
20241024,134300,13781109780,5670,5690,5690,5670,101
20241024,134200,13780537090,5670,5690,5690,5670,176
20241024,134100,13779537650,5690,5670,5690,5670,73
20241024,134000,13779123260,5690,5700,5700,5690,28
20241024,133900,13778963930,5690,5660,5690,5660,8073
20241024,133800,13733270030,5660,5690,5690,5660,1211
20241024,133700,13726401300,5670,5680,5690,5670,448
20241024,133600,13723859490,5670,5680,5690,5670,3441
20241024,133500,13704347580,5680,5680,5690,5680,89
20241024,133400,13703842020,5700,5700,5700,5680,1534
20241024,133300,13695117280,5700,5710,5710,5700,801
20241024,133200,13690551190,5710,5710,5710,5710,39
20241024,133100,13690328500,5700,5710,5710,5700,279
20241024,133000,13688736680,5710,5720,5720,5710,650
20241024,132900,13685024480,5720,5730,5730,5710,493
20241024,132800,13682205020,5730,5740,5740,5730,2093
20241024,132700,13670208280,5740,5750,5770,5740,4035
20241024,132600,13647040420,5750,5750,5770,5750,431
20241024,132500,13644561970,5770,5780,5780,5760,155
20241024,132400,13643667750,5780,5760,5800,5760,3597
20241024,132300,13622857080,5760,5750,5760,5750,303
20241024,132200,13621114800,5750,5770,5770,5740,1368
20241024,132100,13613241060,5770,5740,5780,5730,3271
20241024,132000,13594395720,5740,5710,5740,5710,605
20241024,131900,13590928070,5720,5690,5720,5690,1573
20241024,131800,13581947830,5690,5670,5690,5670,242
20241024,131700,13580573430,5680,5680,5680,5680,0
20241024,131600,13580573430,5680,5670,5680,5660,869
20241024,131500,13575648770,5670,5660,5670,5660,172
20241024,131400,13574674360,5680,5660,5680,5660,152
20241024,131300,13573812970,5660,5670,5670,5660,53
20241024,131200,13573512470,5670,5670,5670,5670,73
20241024,131100,13573098560,5670,5670,5680,5670,14
20241024,131000,13573019170,5660,5660,5660,5660,10
20241024,130900,13572962570,5660,5680,5680,5660,488
20241024,130800,13570191130,5670,5680,5680,5670,1684
20241024,130700,13560642260,5670,5660,5670,5660,361
20241024,130600,13558595660,5670,5660,5670,5650,412
20241024,130500,13556262650,5660,5660,5660,5650,95
20241024,130400,13555725850,5660,5660,5660,5660,3
20241024,130300,13555708870,5650,5660,5660,5650,153
20241024,130200,13554844390,5650,5680,5680,5650,120
20241024,130100,13554166250,5660,5650,5690,5630,2250
20241024,130000,13541474690,5640,5650,5650,5640,938
20241024,125900,13536182350,5650,5660,5670,5630,4336
20241024,125800,13511732770,5670,5650,5670,5650,1345
20241024,125700,13504128160,5650,5640,5650,5640,400
20241024,125600,13501868680,5650,5660,5680,5630,7098
20241024,125500,13461789530,5680,5680,5690,5670,928
20241024,125400,13456525290,5680,5690,5690,5680,2304
20241024,125300,13443428280,5690,5700,5700,5680,587
20241024,125200,13440088460,5700,5700,5700,5680,1421
20241024,125100,13431989090,5690,5670,5700,5670,850
20241024,125000,13427159320,5690,5660,5690,5660,1437
20241024,124900,13419021390,5660,5690,5690,5660,564
20241024,124800,13415825810,5660,5660,5680,5650,2584
20241024,124700,13401194350,5660,5660,5690,5650,1150
20241024,124600,13394685690,5660,5670,5680,5650,7240
20241024,124500,13353750470,5670,5660,5680,5660,1093
20241024,124400,13347557070,5670,5650,5680,5650,3842
20241024,124300,13325821050,5680,5700,5730,5650,8058
20241024,124200,13280129940,5730,5730,5750,5700,5203
20241024,124100,13250414980,5750,5760,5760,5730,3471
20241024,124000,13230505420,5760,5740,5760,5730,2092
20241024,123900,13218473630,5750,5760,5760,5730,1731
20241024,123800,13208541250,5750,5780,5780,5750,5286
20241024,123700,13178063040,5780,5790,5800,5770,1959
20241024,123600,13166738370,5790,5820,5820,5790,314
20241024,123500,13164917920,5820,5800,5820,5780,3268
20241024,123400,13146014750,5790,5800,5800,5770,575
20241024,123300,13142689550,5770,5810,5820,5770,3375
20241024,123200,13123106620,5810,5790,5810,5790,4227
20241024,123100,13098589050,5800,5780,5800,5770,794
20241024,123000,13093998000,5770,5770,5780,5760,1333
20241024,122900,13086306860,5790,5790,5790,5770,484
20241024,122800,13083513440,5790,5730,5810,5730,5509
20241024,122700,13051816430,5740,5760,5770,5720,8257
20241024,122600,13004405760,5780,5770,5780,5750,2917
20241024,122500,12987595970,5770,5770,5800,5750,3593
20241024,122400,12966896790,5760,5810,5820,5760,3209
20241024,122300,12948354580,5820,5840,5840,5810,2881
20241024,122200,12931601300,5840,5830,5840,5810,1112
20241024,122100,12925123060,5830,5830,5830,5810,3287
20241024,122000,12905990590,5830,5820,5830,5800,2215
20241024,121900,12893106460,5820,5790,5820,5790,5503
20241024,121800,12861164760,5790,5830,5830,5780,2364
20241024,121700,12847438820,5810,5780,5830,5770,8526
20241024,121600,12797974620,5790,5780,5800,5770,2419
20241024,121500,12784005000,5780,5750,5780,5750,4355
20241024,121400,12758928460,5750,5780,5780,5750,12689
20241024,121300,12685790610,5780,5830,5840,5780,12111
20241024,121200,12615441920,5840,5850,5850,5820,3842
20241024,121100,12593052330,5830,5840,5850,5820,3811
20241024,121000,12570833650,5830,5830,5840,5820,4239
20241024,120900,12546127930,5830,5810,5860,5780,9681
20241024,120800,12489926000,5800,5850,5870,5800,25521
20241024,120700,12341143110,5850,5880,5900,5820,10494
20241024,120600,12279699860,5910,5860,5930,5840,26831
20241024,120500,12121788680,5860,5890,5890,5760,41434
20241024,120400,11880738610,5890,6020,6050,5880,34783
20241024,120300,11673933070,6020,6070,6100,6020,17081
20241024,120200,11570234600,6070,6080,6100,6070,16837
20241024,120100,11467835650,6070,5990,6090,5990,31763
20241024,120000,11275795060,6000,5920,6030,5920,37124
20241024,115900,11053426090,5920,5960,5960,5860,52378
20241024,115800,10743980750,5900,6160,6180,5900,89500
20241024,115700,10203487140,6130,6470,6490,6070,102040
20241024,115600,9557086620,6470,6440,6480,6430,37681
20241024,115500,9313600290,6440,6430,6450,6410,33704
20241024,115400,9096630910,6430,6420,6450,6400,32208
20241024,115300,8889372510,6430,6420,6430,6400,22739
20241024,115200,8743507550,6420,6390,6420,6380,28263
20241024,115100,8562590160,6400,6380,6400,6370,24716
20241024,115000,8404700970,6370,6360,6400,6340,33569
20241024,114900,8190686290,6370,6350,6380,6340,28041
20241024,114800,8012216650,6350,6320,6370,6310,20479
20241024,114700,7882152930,6330,6290,6330,6280,17875
20241024,114600,7769276860,6280,6310,6330,6260,29296
20241024,114500,7584814760,6320,6360,6370,6320,31553
20241024,114400,7384370690,6350,6290,6360,6290,30572
20241024,114300,7190826200,6310,6310,6320,6290,23023
20241024,114200,7045574010,6310,6310,6310,6290,19115
20241024,114100,6925154380,6310,6300,6320,6270,35942
20241024,114000,6698814370,6300,6250,6300,6230,28958
20241024,113900,6516920420,6260,6260,6290,6230,30050
20241024,113800,6328703210,6240,6230,6260,6220,27190
20241024,113700,6158769230,6250,6250,6250,6210,19953
20241024,113600,6034376630,6220,6230,6250,6200,12972
20241024,113500,5953478040,6210,6240,6240,6210,12726
20241024,113400,5874209790,6240,6220,6240,6210,16445
20241024,113300,5771824500,6220,6190,6240,6180,18671
20241024,113200,5655607810,6220,6130,6220,6120,26435
20241024,113100,5492140880,6160,6220,6220,6120,26360
20241024,113000,5329576620,6220,6230,6240,6200,23618
20241024,112900,5182617850,6240,6220,6250,6200,25363
20241024,112800,5024868360,6200,6220,6250,6190,24061
20241024,112700,4875424840,6240,6260,6260,6180,32126
20241024,112600,4675382250,6260,6270,6280,6170,30723
20241024,112500,4483937070,6270,6260,6280,6230,30898
20241024,112400,4290555360,6280,6180,6280,6170,44855
20241024,112300,4011245400,6190,6180,6200,6170,20871
20241024,112200,3882187800,6180,6180,6180,6180,0
20241024,112100,3882187800,6180,6180,6180,6180,0
20241024,112000,3882187800,6180,6160,6180,6130,31650
20241024,111900,3686987660,6170,6140,6170,6130,14723
20241024,111800,3596470870,6150,6160,6170,6130,33952
20241024,111700,3387436800,6160,6130,6170,6130,16372
20241024,111600,3286711550,6140,6150,6160,6120,21429
20241024,111500,3155016250,6150,6120,6150,6120,11281
20241024,111400,3085708670,6150,6140,6160,6120,16025
20241024,111300,2987263530,6120,6110,6160,6110,22145
20241024,111200,2851201020,6130,6150,6160,6100,21991
20241024,111100,2716393960,6150,6150,6160,6110,25422
20241024,111000,2560322760,6130,6140,6160,6120,26792
20241024,110900,2395707060,6140,6130,6150,6120,20177
20241024,110800,2271899850,6140,6110,6150,6100,35499
20241024,110700,2054285440,6100,6090,6120,6090,21260
20241024,110600,1924397040,6100,6080,6100,6040,15869
20241024,110500,1827759420,6080,6050,6090,6030,14113
20241024,110400,1742023080,6040,6080,6080,6010,20327
20241024,110300,1618926910,6080,6080,6110,6060,20438
20241024,110200,1494384740,6100,6100,6120,6060,28892
20241024,110100,1318092330,6100,6060,6100,6000,31789
20241024,110000,1125252640,6050,6060,6100,6050,24076
20241024,105900,978937200,6060,6060,6070,6030,22418
20241024,105800,843141860,6070,6020,6090,5980,26099
20241024,105700,685325860,6010,5980,6040,5970,32837
20241024,105600,488148970,5980,5870,5980,5860,16536
20241024,105500,390051600,5870,5840,5870,5840,1642
20241024,105400,380428650,5810,5840,5840,5810,164
20241024,105300,379472600,5810,5830,5830,5810,606
20241024,105200,375949430,5830,5870,5870,5830,100
20241024,105100,375365750,5870,5870,5870,5870,361
20241024,105000,373246680,5870,5880,5920,5810,2793
20241024,104900,356961290,5890,5850,5970,5850,14591
20241024,104800,270709100,5880,5830,5880,5830,5357
20241024,104700,239317440,5780,5780,5780,5780,0
20241024,104600,239317440,5780,5780,5780,5780,6
20241024,104500,239282760,5780,5800,5800,5780,19
20241024,104400,239172650,5810,5810,5810,5810,400
20241024,104300,236848650,5840,5820,5850,5820,2740
20241024,104200,220866990,5830,5820,5830,5820,2001
20241024,104100,209208160,5830,5830,5830,5830,31
20241024,104000,209027430,5830,5830,5830,5830,271
20241024,103900,207447500,5840,5760,5840,5760,4790
20241024,103800,179645350,5750,5750,5750,5750,1
20241024,103700,179639600,5750,5750,5750,5750,33
20241024,103600,179449850,5760,5760,5760,5760,66
20241024,103500,179069690,5760,5760,5760,5760,1
20241024,103400,179063930,5760,5770,5770,5750,59
20241024,103300,178724560,5770,5770,5770,5770,0
20241024,103200,178724560,5770,5770,5770,5770,0
20241024,103100,178724560,5770,5770,5770,5770,137
20241024,103000,177934070,5760,5760,5760,5760,80
20241024,102900,177473270,5770,5770,5770,5770,17
20241024,102800,177375180,5770,5770,5770,5770,86
20241024,102700,176878960,5770,5760,5770,5760,78
20241024,102600,176429640,5760,5760,5760,5760,10
20241024,102500,176372040,5760,5760,5760,5760,30
20241024,102400,176199240,5760,5760,5760,5760,2
20241024,102300,176187720,5760,5780,5780,5760,12
20241024,102200,176118560,5790,5790,5790,5790,100
20241024,102100,175539560,5800,5800,5800,5790,1034
20241024,102000,169545700,5800,5750,5800,5750,1733
20241024,101900,159531710,5750,5750,5750,5750,0
20241024,101800,159531710,5750,5750,5750,5740,65
20241024,101700,159158100,5740,5690,5740,5690,1147
20241024,101600,152586010,5670,5670,5670,5670,0
20241024,101500,152586010,5670,5670,5670,5670,0
20241024,101400,152586010,5670,5680,5680,5670,178
20241024,101300,151576420,5700,5700,5700,5700,0
20241024,101200,151576420,5700,5700,5700,5700,0
20241024,101100,151576420,5700,5710,5710,5680,2207
20241024,101000,138997090,5700,5700,5700,5700,528
20241024,100900,135987490,5700,5700,5700,5700,421
20241024,100800,133587790,5700,5700,5700,5700,20
20241024,100700,133473790,5700,5700,5700,5700,3
20241024,100600,133456690,5710,5710,5710,5710,172
20241024,100500,132474570,5710,5750,5750,5710,41
20241024,100400,132239660,5720,5720,5720,5720,174
20241024,100300,131244380,5720,5720,5720,5720,2
20241024,100200,131232940,5720,5730,5730,5720,23
20241024,100100,131101370,5760,5750,5760,5750,96
20241024,100000,130549340,5750,5750,5750,5750,1
20241024,095900,130543590,5710,5720,5720,5710,504
20241024,095800,127665700,5710,5710,5710,5710,605
20241024,095700,124211150,5710,5710,5740,5710,147
20241024,095600,123370820,5710,5720,5720,5710,321
20241024,095500,121537240,5710,5710,5710,5710,0
20241024,095400,121537240,5710,5710,5710,5710,0
20241024,095300,121537240,5710,5710,5710,5710,0
20241024,095200,121537240,5710,5730,5730,5710,232
20241024,095100,120212050,5750,5750,5750,5730,224
20241024,095000,118924070,5730,5730,5730,5730,18
20241024,094900,118820930,5730,5750,5750,5730,680
20241024,094800,114916730,5750,5750,5750,5750,101
20241024,094700,114335980,5750,5750,5750,5750,341
20241024,094600,112375230,5760,5760,5760,5760,59
20241024,094500,112035390,5780,5760,5780,5760,354
20241024,094400,109996130,5780,5780,5790,5770,541
20241024,094300,106869730,5810,5810,5810,5810,4
20241024,094200,106846490,5810,5820,5820,5800,737
20241024,094100,102563820,5820,5810,5820,5780,5067
20241024,094000,73135990,5810,5740,5810,5730,3878
20241024,093900,50701110,5730,5740,5740,5720,124
20241024,093800,49991620,5740,5690,5750,5690,1999
20241024,093700,38545600,5680,5630,5680,5630,345
20241024,093600,36596340,5630,5610,5630,5610,141
20241024,093500,35802690,5610,5610,5610,5610,71
20241024,093400,35404380,5620,5620,5620,5620,0
20241024,093300,35404380,5620,5630,5630,5620,524
20241024,093200,32458500,5630,5580,5630,5580,162
20241024,093100,31548960,5600,5580,5600,5580,198
20241024,093000,30442620,5570,5570,5570,5570,7
20241024,092900,30403630,5570,5560,5570,5560,4
20241024,092800,30381360,5570,5570,5570,5570,208
20241024,092700,29222800,5550,5570,5570,5550,166
20241024,092600,28298480,5570,5560,5570,5560,9
20241024,092500,28248430,5560,5550,5560,5550,174
20241024,092400,27282710,5550,5550,5550,5550,188
20241024,092300,26239310,5550,5550,5550,5550,2
20241024,092200,26228210,5520,5520,5520,5520,0
20241024,092100,26228210,5520,5520,5520,5520,0
20241024,092000,26228210,5520,5520,5520,5520,0
20241024,091900,26228210,5520,5520,5520,5520,5
20241024,091800,26200610,5520,5530,5530,5520,81
20241024,091700,25752930,5520,5520,5520,5520,0
20241024,091600,25752930,5520,5530,5530,5520,326
20241024,091500,23953160,5570,5570,5570,5570,0
20241024,091400,23953160,5570,5570,5570,5570,0
20241024,091300,23953160,5570,5570,5570,5570,0
20241024,091200,23953160,5570,5510,5570,5500,500
20241024,091100,21200200,5520,5540,5550,5520,765
20241024,091000,16968290,5550,5560,5580,5550,716
20241024,090900,12991220,5570,5600,5600,5570,2
20241024,090800,12980050,5600,5560,5600,5560,432
20241024,090700,10578050,5560,5570,5570,5550,121
20241024,090600,9905270,5560,5560,5560,5560,0
20241024,090500,9905270,5560,5580,5580,5560,107
20241024,090400,9309750,5600,5600,5600,5600,0
20241024,090300,9309750,5600,5600,5600,5600,0
20241024,090200,9309750,5600,5550,5600,5540,510
20241024,090100,6477800,5550,5550,5550,5550,87
20241024,090000,5994950,5550,5620,5620,5550,1072