KissMeData/214420/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204200,1249121720,7700,7700,7700,7700,3008
20241024,204100,1249121720,7700,7700,7700,7700,0
20241024,204000,1249121720,7700,7700,7700,7700,0
20241024,203900,1249121720,7700,7700,7700,7700,0
20241024,203800,1249121720,7700,7700,7700,7700,0
20241024,203700,1249121720,7700,7700,7700,7700,0
20241024,203600,1249121720,7700,7700,7700,7700,0
20241024,203500,1249121720,7700,7700,7700,7700,0
20241024,203400,1249121720,7700,7700,7700,7700,0
20241024,203300,1249121720,7700,7700,7700,7700,0
20241024,203200,1249121720,7700,7700,7700,7700,0
20241024,203100,1249121720,7700,7700,7700,7700,0
20241024,203000,1249121720,7700,7700,7700,7700,0
20241024,202900,1249121720,7700,7700,7700,7700,0
20241024,202800,1249121720,7700,7700,7700,7700,0
20241024,202700,1249121720,7700,7700,7700,7700,0
20241024,202600,1249121720,7700,7700,7700,7700,0
20241024,202500,1249121720,7700,7700,7700,7700,0
20241024,202400,1249121720,7700,7700,7700,7700,0
20241024,202300,1249121720,7700,7700,7700,7700,0
20241024,202200,1249121720,7700,7700,7700,7700,0
20241024,202100,1249121720,7700,7700,7700,7700,0
20241024,202000,1249121720,7700,7700,7700,7700,0
20241024,201900,1249121720,7700,7700,7700,7700,0
20241024,201800,1249121720,7700,7700,7700,7700,0
20241024,201700,1249121720,7700,7700,7700,7700,0
20241024,201600,1249121720,7700,7700,7700,7700,0
20241024,201500,1249121720,7700,7700,7700,7700,0
20241024,201400,1249121720,7700,7700,7700,7700,0
20241024,201300,1249121720,7700,7700,7700,7700,0
20241024,201200,1249121720,7700,7700,7700,7700,3008
20241024,201100,1249121720,7700,7700,7700,7700,0
20241024,201000,1249121720,7700,7700,7700,7700,0
20241024,200900,1249121720,7700,7700,7700,7700,0
20241024,200800,1249121720,7700,7700,7700,7700,0
20241024,200700,1249121720,7700,7700,7700,7700,0
20241024,200600,1249121720,7700,7700,7700,7700,0
20241024,200500,1249121720,7700,7700,7700,7700,0
20241024,200400,1249121720,7700,7700,7700,7700,0
20241024,200300,1249121720,7700,7700,7700,7700,0
20241024,200200,1249121720,7700,7700,7700,7700,0
20241024,200100,1249121720,7700,7700,7700,7700,0
20241024,200000,1249121720,7700,7700,7700,7700,0
20241024,195900,1249121720,7700,7700,7700,7700,0
20241024,195800,1249121720,7700,7700,7700,7700,0
20241024,195700,1249121720,7700,7700,7700,7700,0
20241024,195600,1249121720,7700,7700,7700,7700,0
20241024,195500,1249121720,7700,7700,7700,7700,0
20241024,195400,1249121720,7700,7700,7700,7700,0
20241024,195300,1249121720,7700,7700,7700,7700,0
20241024,195200,1249121720,7700,7700,7700,7700,0
20241024,195100,1249121720,7700,7700,7700,7700,0
20241024,195000,1249121720,7700,7700,7700,7700,0
20241024,194900,1249121720,7700,7700,7700,7700,0
20241024,194800,1249121720,7700,7700,7700,7700,0
20241024,194700,1249121720,7700,7700,7700,7700,0
20241024,194600,1249121720,7700,7700,7700,7700,0
20241024,194500,1249121720,7700,7700,7700,7700,0
20241024,194400,1249121720,7700,7700,7700,7700,0
20241024,194300,1249121720,7700,7700,7700,7700,0
20241024,194200,1249121720,7700,7700,7700,7700,3008
20241024,194100,1249121720,7700,7700,7700,7700,0
20241024,194000,1249121720,7700,7700,7700,7700,0
20241024,193900,1249121720,7700,7700,7700,7700,0
20241024,193800,1249121720,7700,7700,7700,7700,0
20241024,193700,1249121720,7700,7700,7700,7700,0
20241024,193600,1249121720,7700,7700,7700,7700,0
20241024,193500,1249121720,7700,7700,7700,7700,0
20241024,193400,1249121720,7700,7700,7700,7700,0
20241024,193300,1249121720,7700,7700,7700,7700,0
20241024,193200,1249121720,7700,7700,7700,7700,0
20241024,193100,1249121720,7700,7700,7700,7700,0
20241024,193000,1249121720,7700,7700,7700,7700,0
20241024,192900,1249121720,7700,7700,7700,7700,0
20241024,192800,1249121720,7700,7700,7700,7700,0
20241024,192700,1249121720,7700,7700,7700,7700,0
20241024,192600,1249121720,7700,7700,7700,7700,0
20241024,192500,1249121720,7700,7700,7700,7700,0
20241024,192400,1249121720,7700,7700,7700,7700,0
20241024,192300,1249121720,7700,7700,7700,7700,0
20241024,192200,1249121720,7700,7700,7700,7700,0
20241024,192100,1249121720,7700,7700,7700,7700,0
20241024,192000,1249121720,7700,7700,7700,7700,0
20241024,191900,1249121720,7700,7700,7700,7700,0
20241024,191800,1249121720,7700,7700,7700,7700,0
20241024,191700,1249121720,7700,7700,7700,7700,0
20241024,191600,1249121720,7700,7700,7700,7700,0
20241024,191500,1249121720,7700,7700,7700,7700,0
20241024,191400,1249121720,7700,7700,7700,7700,0
20241024,191300,1249121720,7700,7700,7700,7700,0
20241024,191200,1249121720,7700,7700,7700,7700,3008
20241024,191100,1249121720,7700,7700,7700,7700,0
20241024,191000,1249121720,7700,7700,7700,7700,0
20241024,190900,1249121720,7700,7700,7700,7700,0
20241024,190800,1249121720,7700,7700,7700,7700,0
20241024,190700,1249121720,7700,7700,7700,7700,0
20241024,190600,1249121720,7700,7700,7700,7700,0
20241024,190500,1249121720,7700,7700,7700,7700,0
20241024,190400,1249121720,7700,7700,7700,7700,0
20241024,190300,1249121720,7700,7700,7700,7700,0
20241024,190200,1249121720,7700,7700,7700,7700,0
20241024,190100,1249121720,7700,7700,7700,7700,0
20241024,190000,1249121720,7700,7700,7700,7700,0
20241024,185900,1249121720,7700,7700,7700,7700,0
20241024,185800,1249121720,7700,7700,7700,7700,0
20241024,185700,1249121720,7700,7700,7700,7700,0
20241024,185600,1249121720,7700,7700,7700,7700,0
20241024,185500,1249121720,7700,7700,7700,7700,0
20241024,185400,1249121720,7700,7700,7700,7700,0
20241024,185300,1249121720,7700,7700,7700,7700,0
20241024,185200,1249121720,7700,7700,7700,7700,0
20241024,185100,1249121720,7700,7700,7700,7700,0
20241024,185000,1249121720,7700,7700,7700,7700,0
20241024,184900,1249121720,7700,7700,7700,7700,0
20241024,184800,1249121720,7700,7700,7700,7700,0
20241024,184700,1249121720,7700,7700,7700,7700,0
20241024,184600,1249121720,7700,7700,7700,7700,0
20241024,184500,1249121720,7700,7700,7700,7700,0
20241024,184400,1249121720,7700,7700,7700,7700,0
20241024,184300,1249121720,7700,7700,7700,7700,0
20241024,184200,1249121720,7700,7700,7700,7700,3008
20241024,184100,1249121720,7700,7700,7700,7700,0
20241024,184000,1249121720,7700,7700,7700,7700,0
20241024,183900,1249121720,7700,7700,7700,7700,0
20241024,183800,1249121720,7700,7700,7700,7700,0
20241024,183700,1249121720,7700,7700,7700,7700,0
20241024,183600,1249121720,7700,7700,7700,7700,0
20241024,183500,1249121720,7700,7700,7700,7700,0
20241024,183400,1249121720,7700,7700,7700,7700,0
20241024,183300,1249121720,7700,7700,7700,7700,0
20241024,183200,1249121720,7700,7700,7700,7700,0
20241024,183100,1249121720,7700,7700,7700,7700,0
20241024,183000,1249121720,7700,7700,7700,7700,0
20241024,182900,1249121720,7700,7700,7700,7700,0
20241024,182800,1249121720,7700,7700,7700,7700,0
20241024,182700,1249121720,7700,7700,7700,7700,0
20241024,182600,1249121720,7700,7700,7700,7700,0
20241024,182500,1249121720,7700,7700,7700,7700,0
20241024,182400,1249121720,7700,7700,7700,7700,0
20241024,182300,1249121720,7700,7700,7700,7700,0
20241024,182200,1249121720,7700,7700,7700,7700,0
20241024,182100,1249121720,7700,7700,7700,7700,0
20241024,182000,1249121720,7700,7700,7700,7700,0
20241024,181900,1249121720,7700,7700,7700,7700,0
20241024,181800,1249121720,7700,7700,7700,7700,0
20241024,181700,1249121720,7700,7700,7700,7700,0
20241024,181600,1249121720,7700,7700,7700,7700,0
20241024,181500,1249121720,7700,7700,7700,7700,0
20241024,181400,1249121720,7700,7700,7700,7700,0
20241024,181300,1249121720,7700,7700,7700,7700,0
20241024,181200,1249121720,7700,7700,7700,7700,3008
20241024,181100,1249121720,7700,7700,7700,7700,0
20241024,181000,1249121720,7700,7700,7700,7700,0
20241024,180900,1249121720,7700,7700,7700,7700,0
20241024,180800,1249121720,7700,7700,7700,7700,0
20241024,180700,1249121720,7700,7700,7700,7700,0
20241024,180600,1249121720,7700,7700,7700,7700,0
20241024,180500,1249121720,7700,7700,7700,7700,0
20241024,180400,1249121720,7700,7700,7700,7700,0
20241024,180300,1249121720,7700,7700,7700,7700,0
20241024,180200,1249121720,7700,7700,7700,7700,0
20241024,180100,1249121720,7700,7700,7700,7700,0
20241024,180000,1249121720,7700,7700,7700,7700,0
20241024,175900,1249121720,7700,7700,7700,7700,0
20241024,175800,1249121720,7700,7700,7700,7700,0
20241024,175700,1249121720,7700,7700,7700,7700,0
20241024,175600,1249121720,7700,7700,7700,7700,0
20241024,175500,1249121720,7700,7700,7700,7700,0
20241024,175400,1249121720,7700,7700,7700,7700,0
20241024,175300,1249121720,7700,7700,7700,7700,0
20241024,175200,1249121720,7700,7700,7700,7700,0
20241024,175100,1249121720,7700,7700,7700,7700,0
20241024,175000,1249121720,7700,7700,7700,7700,0
20241024,174900,1249121720,7700,7700,7700,7700,0
20241024,174800,1249121720,7700,7700,7700,7700,0
20241024,174700,1249121720,7700,7700,7700,7700,0
20241024,174600,1249121720,7700,7700,7700,7700,0
20241024,174500,1249121720,7700,7700,7700,7700,0
20241024,174400,1249121720,7700,7700,7700,7700,0
20241024,174300,1249121720,7700,7700,7700,7700,0
20241024,174200,1249121720,7700,7700,7700,7700,3008
20241024,174100,1249121720,7700,7700,7700,7700,0
20241024,174000,1249121720,7700,7700,7700,7700,0
20241024,173900,1249121720,7700,7700,7700,7700,0
20241024,173800,1249121720,7700,7700,7700,7700,0
20241024,173700,1249121720,7700,7700,7700,7700,0
20241024,173600,1249121720,7700,7700,7700,7700,0
20241024,173500,1249121720,7700,7700,7700,7700,0
20241024,173400,1249121720,7700,7700,7700,7700,0
20241024,173300,1249121720,7700,7700,7700,7700,0
20241024,173200,1249121720,7700,7700,7700,7700,0
20241024,173100,1249121720,7700,7700,7700,7700,0
20241024,173000,1249121720,7700,7700,7700,7700,0
20241024,172900,1249121720,7700,7700,7700,7700,0
20241024,172800,1249121720,7700,7700,7700,7700,0
20241024,172700,1249121720,7700,7700,7700,7700,0
20241024,172600,1249121720,7700,7700,7700,7700,0
20241024,172500,1249121720,7700,7700,7700,7700,0
20241024,172400,1249121720,7700,7700,7700,7700,0
20241024,172300,1249121720,7700,7700,7700,7700,0
20241024,172200,1249121720,7700,7700,7700,7700,0
20241024,172100,1249121720,7700,7700,7700,7700,0
20241024,172000,1249121720,7700,7700,7700,7700,0
20241024,171900,1249121720,7700,7700,7700,7700,0
20241024,171800,1249121720,7700,7700,7700,7700,0
20241024,171700,1249121720,7700,7700,7700,7700,0
20241024,171600,1249121720,7700,7700,7700,7700,0
20241024,171500,1249121720,7700,7700,7700,7700,0
20241024,171400,1249121720,7700,7700,7700,7700,0
20241024,171300,1249121720,7700,7700,7700,7700,0
20241024,171200,1249121720,7700,7700,7700,7700,3008
20241024,171100,1249121720,7700,7700,7700,7700,0
20241024,171000,1249121720,7700,7700,7700,7700,0
20241024,170900,1249121720,7700,7700,7700,7700,0
20241024,170800,1249121720,7700,7700,7700,7700,0
20241024,170700,1249121720,7700,7700,7700,7700,0
20241024,170600,1249121720,7700,7700,7700,7700,0
20241024,170500,1249121720,7700,7700,7700,7700,0
20241024,170400,1249121720,7700,7700,7700,7700,0
20241024,170300,1249121720,7700,7700,7700,7700,0
20241024,170200,1249121720,7700,7700,7700,7700,0
20241024,170100,1249121720,7700,7700,7700,7700,0
20241024,170000,1249121720,7700,7700,7700,7700,0
20241024,165900,1249121720,7700,7700,7700,7700,0
20241024,165800,1249121720,7700,7700,7700,7700,0
20241024,165700,1249121720,7700,7700,7700,7700,0
20241024,165600,1249121720,7700,7700,7700,7700,0
20241024,165500,1249121720,7700,7700,7700,7700,0
20241024,165400,1249121720,7700,7700,7700,7700,0
20241024,165300,1249121720,7700,7700,7700,7700,0
20241024,165200,1249121720,7700,7700,7700,7700,0
20241024,165100,1249121720,7700,7700,7700,7700,0
20241024,165000,1249121720,7700,7700,7700,7700,0
20241024,164900,1249121720,7700,7700,7700,7700,0
20241024,164800,1249121720,7700,7700,7700,7700,0
20241024,164700,1249121720,7700,7700,7700,7700,0
20241024,164600,1249121720,7700,7700,7700,7700,0
20241024,164500,1249121720,7700,7700,7700,7700,0
20241024,164400,1249121720,7700,7700,7700,7700,0
20241024,164300,1249121720,7700,7700,7700,7700,0
20241024,164200,1249121720,7700,7700,7700,7700,3008
20241024,164100,1249121720,7700,7700,7700,7700,0
20241024,164000,1249121720,7700,7700,7700,7700,0
20241024,163900,1249121720,7700,7700,7700,7700,0
20241024,163800,1249121720,7700,7700,7700,7700,0
20241024,163700,1249121720,7700,7700,7700,7700,0
20241024,163600,1249121720,7700,7700,7700,7700,0
20241024,163500,1249121720,7700,7700,7700,7700,0
20241024,163400,1249121720,7700,7700,7700,7700,0
20241024,163300,1249121720,7700,7700,7700,7700,0
20241024,163200,1249121720,7700,7700,7700,7700,0
20241024,163100,1249121720,7700,7700,7700,7700,0
20241024,163000,1249121720,7700,7700,7700,7700,0
20241024,162900,1249121720,7700,7700,7700,7700,0
20241024,162800,1249121720,7700,7700,7700,7700,0
20241024,162700,1249121720,7700,7700,7700,7700,0
20241024,162600,1249121720,7700,7700,7700,7700,0
20241024,162500,1249121720,7700,7700,7700,7700,0
20241024,162400,1249121720,7700,7700,7700,7700,0
20241024,162300,1249121720,7700,7700,7700,7700,0
20241024,162200,1249121720,7700,7700,7700,7700,0
20241024,162100,1249121720,7700,7700,7700,7700,0
20241024,162000,1249121720,7700,7700,7700,7700,0
20241024,161900,1249121720,7700,7700,7700,7700,0
20241024,161800,1249121720,7700,7700,7700,7700,0
20241024,161700,1249121720,7700,7700,7700,7700,0
20241024,161600,1249121720,7700,7700,7700,7700,0
20241024,161500,1249121720,7700,7700,7700,7700,0
20241024,161400,1249121720,7700,7700,7700,7700,0
20241024,161300,1249121720,7700,7700,7700,7700,0
20241024,161200,1249121720,7700,7700,7700,7700,3008
20241024,161100,1249121720,7700,7700,7700,7700,0
20241024,161000,1249121720,7700,7700,7700,7700,0
20241024,160900,1249121720,7700,7700,7700,7700,0
20241024,160800,1249121720,7700,7700,7700,7700,0
20241024,160700,1249121720,7700,7700,7700,7700,0
20241024,160600,1249121720,7700,7700,7700,7700,0
20241024,160500,1249121720,7700,7700,7700,7700,0
20241024,160400,1249121720,7700,7700,7700,7700,0
20241024,160300,1249121720,7700,7700,7700,7700,0
20241024,160200,1249121720,7700,7700,7700,7700,0
20241024,160100,1249121720,7700,7700,7700,7700,0
20241024,160000,1249121720,7700,7700,7700,7700,0
20241024,155900,1249121720,7700,7700,7700,7700,0
20241024,155800,1249121720,7700,7700,7700,7700,0
20241024,155700,1249121720,7700,7700,7700,7700,0
20241024,155600,1249121720,7700,7700,7700,7700,0
20241024,155500,1249121720,7700,7700,7700,7700,0
20241024,155400,1249121720,7700,7700,7700,7700,0
20241024,155300,1249121720,7700,7700,7700,7700,0
20241024,155200,1249121720,7700,7700,7700,7700,0
20241024,155100,1249121720,7700,7700,7700,7700,0
20241024,155000,1249121720,7700,7700,7700,7700,0
20241024,154900,1249121720,7700,7700,7700,7700,0
20241024,154800,1249121720,7700,7700,7700,7700,0
20241024,154700,1249121720,7700,7700,7700,7700,0
20241024,154600,1249121720,7700,7700,7700,7700,0
20241024,154500,1249121720,7700,7700,7700,7700,0
20241024,154400,1249121720,7700,7700,7700,7700,0
20241024,154300,1249121720,7700,7700,7700,7700,0
20241024,154200,1249121720,7700,7700,7700,7700,3008
20241024,154100,1249121720,7700,7700,7700,7700,0
20241024,154000,1249121720,7700,7700,7700,7700,0
20241024,153900,1249121720,7700,7700,7700,7700,0
20241024,153800,1249121720,7700,7700,7700,7700,0
20241024,153700,1249121720,7700,7700,7700,7700,0
20241024,153600,1249121720,7700,7700,7700,7700,0
20241024,153500,1249121720,7700,7700,7700,7700,0
20241024,153400,1249121720,7700,7700,7700,7700,0
20241024,153300,1249121720,7700,7700,7700,7700,0
20241024,153200,1249121720,7700,7700,7700,7700,0
20241024,153100,1249121720,7700,7700,7700,7700,0
20241024,153000,1249121720,7700,7700,7700,7700,3008
20241024,152900,1225960120,7650,7650,7650,7650,0
20241024,152800,1225960120,7650,7650,7650,7650,0
20241024,152700,1225960120,7650,7650,7650,7650,0
20241024,152600,1225960120,7650,7650,7650,7650,0
20241024,152500,1225960120,7650,7650,7650,7650,0
20241024,152400,1225960120,7650,7650,7650,7650,0
20241024,152300,1225960120,7650,7650,7650,7650,0
20241024,152200,1225960120,7650,7650,7650,7650,0
20241024,152100,1225960120,7650,7650,7650,7650,0
20241024,152000,1225960120,7650,7650,7650,7650,0
20241024,151900,1225960120,7650,7650,7650,7630,122
20241024,151800,1225028560,7640,7640,7640,7640,196
20241024,151700,1223531120,7640,7640,7650,7620,394
20241024,151600,1220523950,7640,7630,7640,7620,722
20241024,151500,1215012010,7630,7620,7630,7620,240
20241024,151400,1213181110,7630,7640,7640,7630,336
20241024,151300,1210617130,7630,7630,7640,7630,284
20241024,151200,1208449770,7630,7630,7630,7630,201
20241024,151100,1206916140,7650,7640,7650,7640,342
20241024,151000,1204299900,7630,7630,7640,7630,453
20241024,150900,1200841570,7630,7650,7650,7630,410
20241024,150800,1197712570,7650,7650,7660,7650,165
20241024,150700,1196450240,7630,7630,7650,7630,279
20241024,150600,1194321430,7630,7660,7660,7630,240
20241024,150500,1192490090,7660,7630,7660,7630,1105
20241024,150400,1184040830,7640,7640,7640,7630,413
20241024,150300,1180886510,7640,7640,7640,7640,400
20241024,150200,1177830510,7620,7630,7630,7620,263
20241024,150100,1175825820,7630,7630,7630,7620,893
20241024,150000,1169019230,7620,7620,7630,7620,408
20241024,145900,1165910260,7620,7630,7630,7620,271
20241024,145800,1163844550,7630,7620,7630,7620,391
20241024,145700,1160863220,7620,7620,7620,7620,200
20241024,145600,1159339220,7630,7630,7630,7630,233
20241024,145500,1157561430,7630,7640,7640,7630,375
20241024,145400,1154699170,7640,7640,7650,7630,385
20241024,145300,1151758700,7640,7630,7640,7630,245
20241024,145200,1149887100,7620,7620,7630,7620,391
20241024,145100,1146906970,7620,7630,7630,7620,341
20241024,145000,1144305190,7630,7630,7630,7630,290
20241024,144900,1142092490,7620,7630,7630,7620,187
20241024,144800,1140666640,7630,7630,7630,7630,618
20241024,144700,1135951300,7610,7620,7620,7610,393
20241024,144600,1132958640,7620,7610,7620,7610,250
20241024,144500,1131055640,7610,7610,7610,7610,31
20241024,144400,1130819730,7610,7620,7630,7610,715
20241024,144300,1125372280,7630,7620,7630,7620,210
20241024,144200,1123771980,7620,7620,7620,7620,107
20241024,144100,1122956640,7620,7620,7620,7620,210
20241024,144000,1121356440,7620,7620,7620,7620,282
20241024,143900,1119207600,7620,7620,7620,7620,204
20241024,143800,1117653120,7620,7620,7620,7620,211
20241024,143700,1116045300,7620,7620,7620,7620,240
20241024,143600,1114216500,7620,7620,7620,7620,200
20241024,143500,1112692500,7620,7620,7630,7620,543
20241024,143400,1108552740,7620,7620,7620,7620,29
20241024,143300,1108331760,7620,7620,7620,7620,667
20241024,143200,1103249220,7620,7630,7630,7620,226
20241024,143100,1101527090,7620,7610,7620,7610,235
20241024,143000,1099738390,7620,7610,7630,7610,120
20241024,142900,1098824430,7610,7620,7620,7610,600
20241024,142800,1094254430,7630,7610,7630,7610,299
20241024,142700,1091978480,7610,7610,7610,7610,45
20241024,142600,1091636030,7610,7620,7620,7610,270
20241024,142500,1089580630,7610,7610,7610,7610,245
20241024,142400,1087716180,7610,7610,7610,7610,245
20241024,142300,1085851730,7620,7620,7620,7620,203
20241024,142200,1084304870,7610,7610,7610,7610,245
20241024,142100,1082440420,7610,7610,7630,7610,1417
20241024,142000,1071656410,7630,7630,7630,7630,200
20241024,141900,1070130410,7630,7630,7640,7630,194
20241024,141800,1068650030,7610,7620,7620,7610,883
20241024,141700,1061926390,7620,7620,7620,7620,245
20241024,141600,1060059490,7620,7620,7620,7620,335
20241024,141500,1057506790,7620,7620,7620,7620,45
20241024,141400,1057163890,7640,7620,7640,7620,874
20241024,141300,1050498960,7620,7620,7620,7620,672
20241024,141200,1045378320,7620,7630,7630,7620,626
20241024,141100,1040602390,7620,7620,7620,7620,645
20241024,141000,1035687490,7620,7640,7640,7620,447
20241024,140900,1032276410,7620,7620,7630,7620,579
20241024,140800,1027862190,7620,7620,7620,7610,1757
20241024,140700,1014486250,7620,7630,7640,7620,447
20241024,140600,1011077630,7620,7620,7620,7620,270
20241024,140500,1009020230,7620,7640,7640,7620,676
20241024,140400,1003861490,7640,7630,7640,7630,345
20241024,140300,1001226140,7640,7640,7650,7640,978
20241024,140200,993753090,7640,7640,7640,7640,645
20241024,140100,988825290,7650,7650,7660,7650,346
20241024,140000,986178380,7660,7660,7660,7660,23
20241024,135900,986002200,7650,7650,7650,7650,245
20241024,135800,984127950,7650,7660,7660,7650,270
20241024,135700,982062200,7660,7660,7660,7660,156
20241024,135600,980867240,7660,7650,7660,7650,144
20241024,135500,979764560,7660,7650,7660,7650,528
20241024,135400,975720530,7660,7670,7670,7660,100
20241024,135300,974954330,7660,7660,7660,7660,200
20241024,135200,973422330,7650,7660,7660,7650,727
20241024,135100,967860760,7660,7660,7660,7660,284
20241024,135000,965685320,7660,7650,7670,7650,282
20241024,134900,963527000,7660,7660,7660,7660,44
20241024,134800,963189960,7660,7660,7660,7660,378
20241024,134700,960294480,7660,7660,7660,7660,200
20241024,134600,958762480,7660,7660,7660,7660,88
20241024,134500,958088400,7660,7660,7660,7660,245
20241024,134400,956211700,7660,7660,7660,7660,200
20241024,134300,954679700,7660,7670,7670,7660,245
20241024,134200,952801000,7670,7670,7670,7670,155
20241024,134100,951612150,7660,7670,7670,7660,375
20241024,134000,948737900,7670,7670,7670,7670,305
20241024,133900,946398550,7670,7670,7670,7670,410
20241024,133800,943253850,7680,7670,7680,7670,48
20241024,133700,942885660,7670,7670,7680,7670,406
20241024,133600,939770220,7680,7680,7680,7670,403
20241024,133500,936675630,7660,7660,7660,7660,245
20241024,133400,934798930,7670,7660,7670,7650,128
20241024,133300,933818660,7650,7650,7650,7650,245
20241024,133200,931944410,7660,7660,7660,7660,245
20241024,133100,930067710,7670,7670,7670,7670,193
20241024,133000,928587400,7670,7670,7670,7670,52
20241024,132900,928188560,7670,7680,7680,7670,271
20241024,132800,926109800,7680,7670,7680,7670,245
20241024,132700,924230200,7680,7680,7680,7680,55
20241024,132600,923807800,7670,7670,7670,7670,246
20241024,132500,921920980,7660,7670,7670,7660,300
20241024,132400,919622340,7680,7670,7680,7670,210
20241024,132300,918011540,7670,7680,7680,7670,93
20241024,132200,917297750,7670,7670,7670,7660,377
20241024,132100,914408610,7670,7660,7670,7660,232
20241024,132000,912631170,7660,7660,7670,7660,424
20241024,131900,909381540,7660,7660,7660,7660,100
20241024,131800,908615540,7660,7660,7660,7660,230
20241024,131700,906853740,7650,7650,7680,7650,248
20241024,131600,904956450,7680,7660,7680,7640,864
20241024,131500,898331610,7640,7650,7650,7640,318
20241024,131400,895900910,7640,7650,7660,7640,1133
20241024,131300,887233200,7640,7650,7650,7640,245
20241024,131200,885359400,7660,7650,7660,7650,219
20241024,131100,883682480,7640,7650,7650,7640,288
20241024,131000,881481280,7640,7640,7650,7640,247
20241024,130900,879594180,7650,7650,7650,7640,245
20241024,130800,877720380,7640,7640,7640,7640,0
20241024,130700,877720380,7640,7650,7650,7640,245
20241024,130600,875846580,7650,7660,7660,7650,345
20241024,130500,873206390,7650,7640,7650,7640,204
20241024,130400,871647790,7660,7650,7660,7650,191
20241024,130300,870185330,7650,7640,7650,7640,285
20241024,130200,868007530,7640,7640,7640,7640,245
20241024,130100,866135730,7650,7650,7650,7650,72
20241024,130000,865584930,7650,7650,7650,7640,394
20241024,125900,862573280,7640,7630,7650,7630,357
20241024,125800,859847570,7640,7640,7640,7640,200
20241024,125700,858319570,7640,7640,7640,7640,55
20241024,125600,857899370,7620,7620,7620,7620,762
20241024,125500,852092930,7630,7640,7650,7630,389
20241024,125400,849122600,7640,7650,7660,7640,546
20241024,125300,844949140,7650,7640,7650,7640,72
20241024,125200,844398410,7640,7630,7640,7630,648
20241024,125100,839453190,7630,7640,7640,7630,262
20241024,125000,837452130,7640,7650,7650,7640,118
20241024,124900,836549880,7650,7640,7670,7640,178
20241024,124800,835188570,7640,7650,7650,7640,688
20241024,124700,829931830,7640,7650,7650,7640,255
20241024,124600,827981630,7650,7650,7650,7650,45
20241024,124500,827637380,7660,7650,7680,7650,170
20241024,124400,826334800,7660,7650,7660,7650,207
20241024,124300,824751180,7660,7660,7660,7650,327
20241024,124200,822246810,7660,7660,7660,7660,97
20241024,124100,821503790,7660,7660,7660,7660,252
20241024,124000,819573470,7660,7650,7660,7650,349
20241024,123900,816902800,7670,7670,7670,7670,391
20241024,123800,813903830,7670,7680,7680,7670,59
20241024,123700,813451260,7670,7670,7680,7670,339
20241024,123600,810850630,7660,7670,7670,7660,201
20241024,123500,809310960,7670,7670,7670,7670,122
20241024,123400,808375220,7670,7670,7670,7670,133
20241024,123300,807355110,7670,7680,7680,7670,301
20241024,123200,805045520,7680,7680,7680,7680,200
20241024,123100,803509520,7680,7680,7700,7680,245
20241024,123000,801627710,7680,7690,7700,7680,279
20241024,122900,799484930,7680,7670,7680,7670,222
20241024,122800,797782060,7650,7660,7660,7650,329
20241024,122700,795262370,7670,7660,7670,7660,54
20241024,122600,794848640,7660,7670,7670,7660,334
20241024,122500,792288860,7660,7680,7680,7660,248
20241024,122400,790389140,7680,7660,7680,7650,551
20241024,122300,786167540,7660,7630,7660,7630,77
20241024,122200,785579180,7630,7640,7640,7630,232
20241024,122100,783808700,7640,7640,7640,7640,361
20241024,122000,781050660,7640,7640,7640,7640,44
20241024,121900,780714500,7640,7640,7640,7640,334
20241024,121800,778162740,7640,7640,7640,7640,463
20241024,121700,774625420,7640,7640,7640,7640,245
20241024,121600,772753620,7650,7650,7660,7640,298
20241024,121500,770475200,7650,7650,7660,7650,405
20241024,121400,767375280,7650,7660,7660,7650,331
20241024,121300,764842280,7660,7660,7660,7660,750
20241024,121200,759097280,7660,7670,7670,7660,48
20241024,121100,758729590,7670,7670,7670,7670,255
20241024,121000,756773740,7660,7660,7660,7660,255
20241024,120900,754820440,7670,7670,7680,7670,347
20241024,120800,752158930,7670,7680,7680,7670,451
20241024,120700,748695700,7680,7680,7680,7680,319
20241024,120600,746245780,7680,7680,7680,7680,200
20241024,120500,744709780,7700,7680,7700,7680,201
20241024,120400,743165800,7680,7690,7690,7680,2285
20241024,120300,725616600,7680,7680,7680,7680,200
20241024,120200,724080600,7680,7690,7690,7680,1348
20241024,120100,713715810,7700,7700,7700,7700,27
20241024,120000,713507910,7700,7680,7700,7680,334
20241024,115900,710940110,7670,7690,7710,7670,1112
20241024,115800,702383770,7670,7670,7690,7670,380
20241024,115700,699467800,7680,7670,7680,7670,55
20241024,115600,699045850,7670,7690,7690,7670,203
20241024,115500,697488780,7680,7690,7690,7670,422
20241024,115400,694245840,7690,7690,7690,7690,237
20241024,115300,692423310,7690,7690,7690,7680,404
20241024,115200,689320310,7670,7680,7700,7670,555
20241024,115100,685053560,7710,7690,7710,7670,574
20241024,115000,680642350,7700,7690,7700,7690,148
20241024,114900,679502840,7680,7690,7690,7680,985
20241024,114800,671930630,7680,7660,7690,7660,377
20241024,114700,669040160,7670,7650,7670,7650,317
20241024,114600,666612890,7650,7660,7660,7650,179
20241024,114500,665242200,7650,7660,7670,7650,2285
20241024,114400,647760330,7660,7670,7670,7660,246
20241024,114300,645875960,7670,7660,7670,7660,326
20241024,114200,643377540,7660,7660,7660,7660,55
20241024,114100,642956240,7660,7650,7660,7650,390
20241024,114000,639971290,7660,7660,7660,7660,209
20241024,113900,638370350,7660,7660,7660,7660,178
20241024,113800,637006870,7660,7660,7660,7660,265
20241024,113700,634976970,7660,7670,7670,7660,246
20241024,113600,633092510,7660,7660,7660,7660,246
20241024,113500,631208150,7670,7680,7680,7660,78
20241024,113400,630610110,7680,7660,7680,7660,991
20241024,113300,623011700,7660,7670,7670,7660,255
20241024,113200,621058300,7680,7660,7680,7660,518
20241024,113100,617086320,7660,7650,7660,7650,163
20241024,113000,615838370,7660,7660,7670,7660,378
20241024,112900,612942450,7650,7640,7650,7640,379
20241024,112800,610045550,7650,7650,7660,7640,256
20241024,112700,608087590,7650,7650,7650,7650,100
20241024,112600,607322590,7650,7650,7650,7650,245
20241024,112500,605448340,7660,7660,7660,7650,408
20241024,112400,602325720,7660,7660,7660,7660,0
20241024,112300,602325720,7660,7670,7670,7660,219
20241024,112200,600647990,7660,7680,7690,7660,544
20241024,112100,596474430,7680,7680,7680,7680,244
20241024,112000,594600510,7660,7670,7690,7660,212
20241024,111900,592974500,7650,7680,7680,7650,922
20241024,111800,585900440,7670,7640,7670,7640,1013
20241024,111700,578144470,7640,7650,7650,7640,212
20241024,111600,576522790,7660,7650,7660,7650,160
20241024,111500,575297290,7660,7650,7670,7650,258
20241024,111400,573321340,7660,7650,7660,7640,682
20241024,111300,568102810,7640,7640,7650,7640,501
20241024,111200,564273810,7650,7640,7650,7640,77
20241024,111100,563685210,7630,7650,7650,7630,345
20241024,111000,561051500,7640,7640,7640,7640,245
20241024,110900,559179700,7640,7630,7640,7620,270
20241024,110800,557118880,7620,7610,7620,7610,909
20241024,110700,550199950,7630,7620,7630,7620,226
20241024,110600,548477570,7610,7620,7620,7610,505
20241024,110500,544631410,7620,7620,7620,7620,50
20241024,110400,544250410,7620,7630,7630,7620,564
20241024,110300,539951270,7630,7620,7630,7620,246
20241024,110200,538076290,7620,7640,7640,7620,645
20241024,110100,533153390,7630,7630,7630,7630,153
20241024,110000,531986000,7610,7620,7620,7610,262
20241024,105900,529990010,7610,7620,7620,7610,592
20241024,105800,525484310,7620,7620,7620,7620,0
20241024,105700,525484310,7620,7620,7630,7620,608
20241024,105600,520851070,7630,7640,7640,7620,233
20241024,105500,519075300,7640,7630,7640,7630,286
20241024,105400,516892700,7630,7630,7640,7630,189
20241024,105300,515450620,7620,7630,7640,7620,314
20241024,105200,513056210,7620,7610,7620,7610,376
20241024,105100,510193540,7610,7610,7630,7610,304
20241024,105000,507879900,7620,7620,7620,7620,476
20241024,104900,504252780,7610,7610,7620,7610,255
20241024,104800,502312130,7610,7610,7610,7610,200
20241024,104700,500790130,7620,7610,7620,7610,730
20241024,104600,495231970,7610,7620,7630,7610,254
20241024,104500,493298180,7620,7620,7620,7620,1043
20241024,104400,485350520,7620,7630,7630,7620,179
20241024,104300,483985400,7630,7630,7630,7630,161
20241024,104200,482756970,7630,7640,7640,7630,471
20241024,104100,479160630,7650,7650,7650,7650,13
20241024,104000,479061180,7650,7650,7660,7650,524
20241024,103900,475052280,7650,7640,7650,7640,276
20241024,103800,472941530,7640,7650,7650,7640,404
20241024,103700,469854960,7630,7650,7650,7630,365
20241024,103600,467067680,7650,7620,7650,7610,3445
20241024,103500,440757540,7620,7610,7620,7600,280
20241024,103400,438627130,7600,7610,7620,7600,988
20241024,103300,431106530,7610,7610,7610,7600,383
20241024,103200,428193900,7610,7610,7610,7610,284
20241024,103100,426032660,7610,7620,7620,7610,97
20241024,103000,425293970,7620,7610,7620,7610,304
20241024,102900,422980030,7600,7610,7610,7600,295
20241024,102800,420737590,7620,7620,7620,7610,383
20241024,102700,417821520,7620,7610,7620,7610,281
20241024,102600,415682850,7610,7610,7630,7610,246
20241024,102500,413810770,7620,7620,7620,7610,434
20241024,102400,410506680,7610,7630,7630,7610,126
20241024,102300,409547800,7610,7620,7620,7610,305
20241024,102200,407226150,7620,7620,7620,7600,996
20241024,102100,399641180,7610,7600,7610,7600,1748
20241024,102000,386340900,7610,7620,7620,7610,119
20241024,101900,385435260,7610,7610,7610,7610,1204
20241024,101800,376272820,7610,7620,7620,7610,284
20241024,101700,374109180,7610,7630,7630,7610,346
20241024,101600,371470100,7630,7610,7630,7610,350
20241024,101500,368802640,7620,7610,7620,7610,210
20241024,101400,367204440,7620,7620,7620,7610,379
20241024,101300,364316910,7620,7610,7620,7600,307
20241024,101200,361981410,7610,7620,7620,7610,336
20241024,101100,359423090,7610,7610,7630,7610,449
20241024,101000,356004650,7610,7620,7620,7610,430
20241024,100900,352731880,7640,7640,7640,7640,1
20241024,100800,352724240,7610,7610,7620,7610,484
20241024,100700,349040680,7610,7620,7620,7600,349
20241024,100600,346384670,7650,7650,7650,7600,10657
20241024,100500,265127060,7650,7650,7660,7650,258
20241024,100400,263153350,7650,7650,7660,7650,735
20241024,100300,257528700,7650,7650,7660,7650,457
20241024,100200,254032630,7660,7640,7660,7630,1151
20241024,100100,245229110,7640,7640,7640,7630,570
20241024,100000,240875500,7640,7650,7660,7640,417
20241024,095900,237686870,7640,7650,7650,7640,475
20241024,095800,234055120,7650,7650,7650,7650,553
20241024,095700,229824670,7650,7650,7670,7650,429
20241024,095600,226541500,7670,7650,7670,7650,352
20241024,095500,223847360,7650,7640,7660,7640,455
20241024,095400,220369320,7640,7650,7650,7640,71
20241024,095300,219826620,7640,7640,7650,7640,418
20241024,095200,216631880,7640,7640,7640,7640,483
20241024,095100,212941760,7640,7670,7670,7630,558
20241024,095000,208678590,7630,7630,7630,7630,45
20241024,094900,208335240,7630,7670,7670,7630,606
20241024,094800,203705310,7690,7690,7690,7640,3317
20241024,094700,178322490,7680,7670,7680,7660,322
20241024,094600,175852900,7660,7660,7680,7660,234
20241024,094500,174060310,7660,7680,7680,7650,353
20241024,094400,171355900,7670,7680,7680,7660,274
20241024,094300,169254220,7690,7670,7690,7670,210
20241024,094200,167642100,7670,7670,7680,7660,160
20241024,094100,166413930,7660,7660,7680,7640,640
20241024,094000,161508820,7640,7660,7670,7640,1576
20241024,093900,149440330,7650,7650,7660,7650,213
20241024,093800,147810740,7650,7660,7660,7650,233
20241024,093700,146026900,7660,7670,7670,7660,20
20241024,093600,145873530,7670,7680,7690,7650,351
20241024,093500,143185060,7670,7660,7670,7660,185
20241024,093400,141766610,7680,7660,7690,7660,536
20241024,093300,137656890,7660,7660,7660,7660,27
20241024,093200,137450070,7650,7660,7660,7650,277
20241024,093100,135330320,7690,7680,7690,7680,225
20241024,093000,133601920,7680,7660,7680,7640,474
20241024,092900,129974710,7690,7640,7690,7640,201
20241024,092800,128438120,7650,7710,7710,7650,6032
20241024,092700,82161980,7710,7730,7730,7710,863
20241024,092600,75503560,7730,7740,7750,7730,38
20241024,092500,75209600,7740,7750,7750,7740,426
20241024,092400,71910160,7750,7750,7750,7740,60
20241024,092300,71445360,7770,7780,7790,7770,150
20241024,092200,70279060,7790,7790,7790,7790,55
20241024,092100,69850610,7770,7770,7770,7770,61
20241024,092000,69376640,7770,7780,7780,7770,24
20241024,091900,69189950,7780,7780,7780,7780,20
20241024,091800,69034350,7810,7790,7820,7790,268
20241024,091700,66942530,7780,7720,7780,7720,686
20241024,091600,61620990,7720,7730,7730,7720,149
20241024,091500,60469820,7730,7730,7730,7730,27
20241024,091400,60261110,7700,7700,7740,7700,303
20241024,091300,57916130,7700,7700,7740,7700,1279
20241024,091200,48064200,7710,7740,7740,7710,1231
20241024,091100,38563570,7730,7740,7740,7730,4
20241024,091000,38532620,7740,7730,7740,7730,235
20241024,090900,36715890,7740,7730,7740,7730,126
20241024,090800,35740700,7730,7740,7740,7730,35
20241024,090700,35470110,7730,7720,7730,7700,147
20241024,090600,34337480,7730,7710,7730,7700,1780
20241024,090500,20621840,7710,7730,7730,7710,785
20241024,090400,14567170,7730,7740,7770,7710,634
20241024,090300,9666120,7710,7740,7740,7710,510
20241024,090200,5733720,7760,7770,7770,7730,359
20241024,090100,2953370,7770,7800,7800,7770,62
20241024,090000,2471120,7800,7850,7880,7800,315