KissMeData/336570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211800,1623998160,5890,5890,5890,5890,1895
20241024,211700,1623998160,5890,5890,5890,5890,0
20241024,211600,1623998160,5890,5890,5890,5890,0
20241024,211500,1623998160,5890,5890,5890,5890,0
20241024,211400,1623998160,5890,5890,5890,5890,0
20241024,211300,1623998160,5890,5890,5890,5890,0
20241024,211200,1623998160,5890,5890,5890,5890,0
20241024,211100,1623998160,5890,5890,5890,5890,0
20241024,211000,1623998160,5890,5890,5890,5890,0
20241024,210900,1623998160,5890,5890,5890,5890,0
20241024,210800,1623998160,5890,5890,5890,5890,0
20241024,210700,1623998160,5890,5890,5890,5890,0
20241024,210600,1623998160,5890,5890,5890,5890,0
20241024,210500,1623998160,5890,5890,5890,5890,0
20241024,210400,1623998160,5890,5890,5890,5890,0
20241024,210300,1623998160,5890,5890,5890,5890,0
20241024,210200,1623998160,5890,5890,5890,5890,0
20241024,210100,1623998160,5890,5890,5890,5890,0
20241024,210000,1623998160,5890,5890,5890,5890,0
20241024,205900,1623998160,5890,5890,5890,5890,0
20241024,205800,1623998160,5890,5890,5890,5890,0
20241024,205700,1623998160,5890,5890,5890,5890,0
20241024,205600,1623998160,5890,5890,5890,5890,0
20241024,205500,1623998160,5890,5890,5890,5890,0
20241024,205400,1623998160,5890,5890,5890,5890,0
20241024,205300,1623998160,5890,5890,5890,5890,0
20241024,205200,1623998160,5890,5890,5890,5890,0
20241024,205100,1623998160,5890,5890,5890,5890,0
20241024,205000,1623998160,5890,5890,5890,5890,0
20241024,204900,1623998160,5890,5890,5890,5890,0
20241024,204800,1623998160,5890,5890,5890,5890,1895
20241024,204700,1623998160,5890,5890,5890,5890,0
20241024,204600,1623998160,5890,5890,5890,5890,0
20241024,204500,1623998160,5890,5890,5890,5890,0
20241024,204400,1623998160,5890,5890,5890,5890,0
20241024,204300,1623998160,5890,5890,5890,5890,0
20241024,204200,1623998160,5890,5890,5890,5890,0
20241024,204100,1623998160,5890,5890,5890,5890,0
20241024,204000,1623998160,5890,5890,5890,5890,0
20241024,203900,1623998160,5890,5890,5890,5890,0
20241024,203800,1623998160,5890,5890,5890,5890,0
20241024,203700,1623998160,5890,5890,5890,5890,0
20241024,203600,1623998160,5890,5890,5890,5890,0
20241024,203500,1623998160,5890,5890,5890,5890,0
20241024,203400,1623998160,5890,5890,5890,5890,0
20241024,203300,1623998160,5890,5890,5890,5890,0
20241024,203200,1623998160,5890,5890,5890,5890,0
20241024,203100,1623998160,5890,5890,5890,5890,0
20241024,203000,1623998160,5890,5890,5890,5890,0
20241024,202900,1623998160,5890,5890,5890,5890,0
20241024,202800,1623998160,5890,5890,5890,5890,0
20241024,202700,1623998160,5890,5890,5890,5890,0
20241024,202600,1623998160,5890,5890,5890,5890,0
20241024,202500,1623998160,5890,5890,5890,5890,0
20241024,202400,1623998160,5890,5890,5890,5890,0
20241024,202300,1623998160,5890,5890,5890,5890,0
20241024,202200,1623998160,5890,5890,5890,5890,0
20241024,202100,1623998160,5890,5890,5890,5890,0
20241024,202000,1623998160,5890,5890,5890,5890,0
20241024,201900,1623998160,5890,5890,5890,5890,0
20241024,201800,1623998160,5890,5890,5890,5890,1895
20241024,201700,1623998160,5890,5890,5890,5890,0
20241024,201600,1623998160,5890,5890,5890,5890,0
20241024,201500,1623998160,5890,5890,5890,5890,0
20241024,201400,1623998160,5890,5890,5890,5890,0
20241024,201300,1623998160,5890,5890,5890,5890,0
20241024,201200,1623998160,5890,5890,5890,5890,0
20241024,201100,1623998160,5890,5890,5890,5890,0
20241024,201000,1623998160,5890,5890,5890,5890,0
20241024,200900,1623998160,5890,5890,5890,5890,0
20241024,200800,1623998160,5890,5890,5890,5890,0
20241024,200700,1623998160,5890,5890,5890,5890,0
20241024,200600,1623998160,5890,5890,5890,5890,0
20241024,200500,1623998160,5890,5890,5890,5890,0
20241024,200400,1623998160,5890,5890,5890,5890,0
20241024,200300,1623998160,5890,5890,5890,5890,0
20241024,200200,1623998160,5890,5890,5890,5890,0
20241024,200100,1623998160,5890,5890,5890,5890,0
20241024,200000,1623998160,5890,5890,5890,5890,0
20241024,195900,1623998160,5890,5890,5890,5890,0
20241024,195800,1623998160,5890,5890,5890,5890,0
20241024,195700,1623998160,5890,5890,5890,5890,0
20241024,195600,1623998160,5890,5890,5890,5890,0
20241024,195500,1623998160,5890,5890,5890,5890,0
20241024,195400,1623998160,5890,5890,5890,5890,0
20241024,195300,1623998160,5890,5890,5890,5890,0
20241024,195200,1623998160,5890,5890,5890,5890,0
20241024,195100,1623998160,5890,5890,5890,5890,0
20241024,195000,1623998160,5890,5890,5890,5890,0
20241024,194900,1623998160,5890,5890,5890,5890,0
20241024,194800,1623998160,5890,5890,5890,5890,1895
20241024,194700,1623998160,5890,5890,5890,5890,0
20241024,194600,1623998160,5890,5890,5890,5890,0
20241024,194500,1623998160,5890,5890,5890,5890,0
20241024,194400,1623998160,5890,5890,5890,5890,0
20241024,194300,1623998160,5890,5890,5890,5890,0
20241024,194200,1623998160,5890,5890,5890,5890,0
20241024,194100,1623998160,5890,5890,5890,5890,0
20241024,194000,1623998160,5890,5890,5890,5890,0
20241024,193900,1623998160,5890,5890,5890,5890,0
20241024,193800,1623998160,5890,5890,5890,5890,0
20241024,193700,1623998160,5890,5890,5890,5890,0
20241024,193600,1623998160,5890,5890,5890,5890,0
20241024,193500,1623998160,5890,5890,5890,5890,0
20241024,193400,1623998160,5890,5890,5890,5890,0
20241024,193300,1623998160,5890,5890,5890,5890,0
20241024,193200,1623998160,5890,5890,5890,5890,0
20241024,193100,1623998160,5890,5890,5890,5890,0
20241024,193000,1623998160,5890,5890,5890,5890,0
20241024,192900,1623998160,5890,5890,5890,5890,0
20241024,192800,1623998160,5890,5890,5890,5890,0
20241024,192700,1623998160,5890,5890,5890,5890,0
20241024,192600,1623998160,5890,5890,5890,5890,0
20241024,192500,1623998160,5890,5890,5890,5890,0
20241024,192400,1623998160,5890,5890,5890,5890,0
20241024,192300,1623998160,5890,5890,5890,5890,0
20241024,192200,1623998160,5890,5890,5890,5890,0
20241024,192100,1623998160,5890,5890,5890,5890,0
20241024,192000,1623998160,5890,5890,5890,5890,0
20241024,191900,1623998160,5890,5890,5890,5890,0
20241024,191800,1623998160,5890,5890,5890,5890,1895
20241024,191700,1623998160,5890,5890,5890,5890,0
20241024,191600,1623998160,5890,5890,5890,5890,0
20241024,191500,1623998160,5890,5890,5890,5890,0
20241024,191400,1623998160,5890,5890,5890,5890,0
20241024,191300,1623998160,5890,5890,5890,5890,0
20241024,191200,1623998160,5890,5890,5890,5890,0
20241024,191100,1623998160,5890,5890,5890,5890,0
20241024,191000,1623998160,5890,5890,5890,5890,0
20241024,190900,1623998160,5890,5890,5890,5890,0
20241024,190800,1623998160,5890,5890,5890,5890,0
20241024,190700,1623998160,5890,5890,5890,5890,0
20241024,190600,1623998160,5890,5890,5890,5890,0
20241024,190500,1623998160,5890,5890,5890,5890,0
20241024,190400,1623998160,5890,5890,5890,5890,0
20241024,190300,1623998160,5890,5890,5890,5890,0
20241024,190200,1623998160,5890,5890,5890,5890,0
20241024,190100,1623998160,5890,5890,5890,5890,0
20241024,190000,1623998160,5890,5890,5890,5890,0
20241024,185900,1623998160,5890,5890,5890,5890,0
20241024,185800,1623998160,5890,5890,5890,5890,0
20241024,185700,1623998160,5890,5890,5890,5890,0
20241024,185600,1623998160,5890,5890,5890,5890,0
20241024,185500,1623998160,5890,5890,5890,5890,0
20241024,185400,1623998160,5890,5890,5890,5890,0
20241024,185300,1623998160,5890,5890,5890,5890,0
20241024,185200,1623998160,5890,5890,5890,5890,0
20241024,185100,1623998160,5890,5890,5890,5890,0
20241024,185000,1623998160,5890,5890,5890,5890,0
20241024,184900,1623998160,5890,5890,5890,5890,0
20241024,184800,1623998160,5890,5890,5890,5890,1895
20241024,184700,1623998160,5890,5890,5890,5890,0
20241024,184600,1623998160,5890,5890,5890,5890,0
20241024,184500,1623998160,5890,5890,5890,5890,0
20241024,184400,1623998160,5890,5890,5890,5890,0
20241024,184300,1623998160,5890,5890,5890,5890,0
20241024,184200,1623998160,5890,5890,5890,5890,0
20241024,184100,1623998160,5890,5890,5890,5890,0
20241024,184000,1623998160,5890,5890,5890,5890,0
20241024,183900,1623998160,5890,5890,5890,5890,0
20241024,183800,1623998160,5890,5890,5890,5890,0
20241024,183700,1623998160,5890,5890,5890,5890,0
20241024,183600,1623998160,5890,5890,5890,5890,0
20241024,183500,1623998160,5890,5890,5890,5890,0
20241024,183400,1623998160,5890,5890,5890,5890,0
20241024,183300,1623998160,5890,5890,5890,5890,0
20241024,183200,1623998160,5890,5890,5890,5890,0
20241024,183100,1623998160,5890,5890,5890,5890,0
20241024,183000,1623998160,5890,5890,5890,5890,0
20241024,182900,1623998160,5890,5890,5890,5890,0
20241024,182800,1623998160,5890,5890,5890,5890,0
20241024,182700,1623998160,5890,5890,5890,5890,0
20241024,182600,1623998160,5890,5890,5890,5890,0
20241024,182500,1623998160,5890,5890,5890,5890,0
20241024,182400,1623998160,5890,5890,5890,5890,0
20241024,182300,1623998160,5890,5890,5890,5890,0
20241024,182200,1623998160,5890,5890,5890,5890,0
20241024,182100,1623998160,5890,5890,5890,5890,0
20241024,182000,1623998160,5890,5890,5890,5890,0
20241024,181900,1623998160,5890,5890,5890,5890,0
20241024,181800,1623998160,5890,5890,5890,5890,1895
20241024,181700,1623998160,5890,5890,5890,5890,0
20241024,181600,1623998160,5890,5890,5890,5890,0
20241024,181500,1623998160,5890,5890,5890,5890,0
20241024,181400,1623998160,5890,5890,5890,5890,0
20241024,181300,1623998160,5890,5890,5890,5890,0
20241024,181200,1623998160,5890,5890,5890,5890,0
20241024,181100,1623998160,5890,5890,5890,5890,0
20241024,181000,1623998160,5890,5890,5890,5890,0
20241024,180900,1623998160,5890,5890,5890,5890,0
20241024,180800,1623998160,5890,5890,5890,5890,0
20241024,180700,1623998160,5890,5890,5890,5890,0
20241024,180600,1623998160,5890,5890,5890,5890,0
20241024,180500,1623998160,5890,5890,5890,5890,0
20241024,180400,1623998160,5890,5890,5890,5890,0
20241024,180300,1623998160,5890,5890,5890,5890,0
20241024,180200,1623998160,5890,5890,5890,5890,0
20241024,180100,1623998160,5890,5890,5890,5890,0
20241024,180000,1623998160,5890,5890,5890,5890,0
20241024,175900,1623998160,5890,5890,5890,5890,0
20241024,175800,1623998160,5890,5890,5890,5890,0
20241024,175700,1623998160,5890,5890,5890,5890,0
20241024,175600,1623998160,5890,5890,5890,5890,0
20241024,175500,1623998160,5890,5890,5890,5890,0
20241024,175400,1623998160,5890,5890,5890,5890,0
20241024,175300,1623998160,5890,5890,5890,5890,0
20241024,175200,1623998160,5890,5890,5890,5890,0
20241024,175100,1623998160,5890,5890,5890,5890,0
20241024,175000,1623998160,5890,5890,5890,5890,0
20241024,174900,1623998160,5890,5890,5890,5890,0
20241024,174800,1623998160,5890,5890,5890,5890,1895
20241024,174700,1623998160,5890,5890,5890,5890,0
20241024,174600,1623998160,5890,5890,5890,5890,0
20241024,174500,1623998160,5890,5890,5890,5890,0
20241024,174400,1623998160,5890,5890,5890,5890,0
20241024,174300,1623998160,5890,5890,5890,5890,0
20241024,174200,1623998160,5890,5890,5890,5890,0
20241024,174100,1623998160,5890,5890,5890,5890,0
20241024,174000,1623998160,5890,5890,5890,5890,0
20241024,173900,1623998160,5890,5890,5890,5890,0
20241024,173800,1623998160,5890,5890,5890,5890,0
20241024,173700,1623998160,5890,5890,5890,5890,0
20241024,173600,1623998160,5890,5890,5890,5890,0
20241024,173500,1623998160,5890,5890,5890,5890,0
20241024,173400,1623998160,5890,5890,5890,5890,0
20241024,173300,1623998160,5890,5890,5890,5890,0
20241024,173200,1623998160,5890,5890,5890,5890,0
20241024,173100,1623998160,5890,5890,5890,5890,0
20241024,173000,1623998160,5890,5890,5890,5890,0
20241024,172900,1623998160,5890,5890,5890,5890,0
20241024,172800,1623998160,5890,5890,5890,5890,0
20241024,172700,1623998160,5890,5890,5890,5890,0
20241024,172600,1623998160,5890,5890,5890,5890,0
20241024,172500,1623998160,5890,5890,5890,5890,0
20241024,172400,1623998160,5890,5890,5890,5890,0
20241024,172300,1623998160,5890,5890,5890,5890,0
20241024,172200,1623998160,5890,5890,5890,5890,0
20241024,172100,1623998160,5890,5890,5890,5890,0
20241024,172000,1623998160,5890,5890,5890,5890,0
20241024,171900,1623998160,5890,5890,5890,5890,0
20241024,171800,1623998160,5890,5890,5890,5890,1895
20241024,171700,1623998160,5890,5890,5890,5890,0
20241024,171600,1623998160,5890,5890,5890,5890,0
20241024,171500,1623998160,5890,5890,5890,5890,0
20241024,171400,1623998160,5890,5890,5890,5890,0
20241024,171300,1623998160,5890,5890,5890,5890,0
20241024,171200,1623998160,5890,5890,5890,5890,0
20241024,171100,1623998160,5890,5890,5890,5890,0
20241024,171000,1623998160,5890,5890,5890,5890,0
20241024,170900,1623998160,5890,5890,5890,5890,0
20241024,170800,1623998160,5890,5890,5890,5890,0
20241024,170700,1623998160,5890,5890,5890,5890,0
20241024,170600,1623998160,5890,5890,5890,5890,0
20241024,170500,1623998160,5890,5890,5890,5890,0
20241024,170400,1623998160,5890,5890,5890,5890,0
20241024,170300,1623998160,5890,5890,5890,5890,0
20241024,170200,1623998160,5890,5890,5890,5890,0
20241024,170100,1623998160,5890,5890,5890,5890,0
20241024,170000,1623998160,5890,5890,5890,5890,0
20241024,165900,1623998160,5890,5890,5890,5890,0
20241024,165800,1623998160,5890,5890,5890,5890,0
20241024,165700,1623998160,5890,5890,5890,5890,0
20241024,165600,1623998160,5890,5890,5890,5890,0
20241024,165500,1623998160,5890,5890,5890,5890,0
20241024,165400,1623998160,5890,5890,5890,5890,0
20241024,165300,1623998160,5890,5890,5890,5890,0
20241024,165200,1623998160,5890,5890,5890,5890,0
20241024,165100,1623998160,5890,5890,5890,5890,0
20241024,165000,1623998160,5890,5890,5890,5890,0
20241024,164900,1623998160,5890,5890,5890,5890,0
20241024,164800,1623998160,5890,5890,5890,5890,1895
20241024,164700,1623998160,5890,5890,5890,5890,0
20241024,164600,1623998160,5890,5890,5890,5890,0
20241024,164500,1623998160,5890,5890,5890,5890,0
20241024,164400,1623998160,5890,5890,5890,5890,0
20241024,164300,1623998160,5890,5890,5890,5890,0
20241024,164200,1623998160,5890,5890,5890,5890,0
20241024,164100,1623998160,5890,5890,5890,5890,0
20241024,164000,1623998160,5890,5890,5890,5890,0
20241024,163900,1623998160,5890,5890,5890,5890,0
20241024,163800,1623998160,5890,5890,5890,5890,0
20241024,163700,1623998160,5890,5890,5890,5890,0
20241024,163600,1623998160,5890,5890,5890,5890,0
20241024,163500,1623998160,5890,5890,5890,5890,0
20241024,163400,1623998160,5890,5890,5890,5890,0
20241024,163300,1623998160,5890,5890,5890,5890,0
20241024,163200,1623998160,5890,5890,5890,5890,0
20241024,163100,1623998160,5890,5890,5890,5890,0
20241024,163000,1623998160,5890,5890,5890,5890,0
20241024,162900,1623998160,5890,5890,5890,5890,0
20241024,162800,1623998160,5890,5890,5890,5890,0
20241024,162700,1623998160,5890,5890,5890,5890,0
20241024,162600,1623998160,5890,5890,5890,5890,0
20241024,162500,1623998160,5890,5890,5890,5890,0
20241024,162400,1623998160,5890,5890,5890,5890,0
20241024,162300,1623998160,5890,5890,5890,5890,0
20241024,162200,1623998160,5890,5890,5890,5890,0
20241024,162100,1623998160,5890,5890,5890,5890,0
20241024,162000,1623998160,5890,5890,5890,5890,0
20241024,161900,1623998160,5890,5890,5890,5890,0
20241024,161800,1623998160,5890,5890,5890,5890,1895
20241024,161700,1623998160,5890,5890,5890,5890,0
20241024,161600,1623998160,5890,5890,5890,5890,0
20241024,161500,1623998160,5890,5890,5890,5890,0
20241024,161400,1623998160,5890,5890,5890,5890,0
20241024,161300,1623998160,5890,5890,5890,5890,0
20241024,161200,1623998160,5890,5890,5890,5890,0
20241024,161100,1623998160,5890,5890,5890,5890,0
20241024,161000,1623998160,5890,5890,5890,5890,0
20241024,160900,1623998160,5890,5890,5890,5890,0
20241024,160800,1623998160,5890,5890,5890,5890,0
20241024,160700,1623998160,5890,5890,5890,5890,0
20241024,160600,1623998160,5890,5890,5890,5890,0
20241024,160500,1623998160,5890,5890,5890,5890,0
20241024,160400,1623998160,5890,5890,5890,5890,0
20241024,160300,1623998160,5890,5890,5890,5890,0
20241024,160200,1623998160,5890,5890,5890,5890,0
20241024,160100,1623998160,5890,5890,5890,5890,0
20241024,160000,1623998160,5890,5890,5890,5890,0
20241024,155900,1623998160,5890,5890,5890,5890,0
20241024,155800,1623998160,5890,5890,5890,5890,0
20241024,155700,1623998160,5890,5890,5890,5890,0
20241024,155600,1623998160,5890,5890,5890,5890,0
20241024,155500,1623998160,5890,5890,5890,5890,0
20241024,155400,1623998160,5890,5890,5890,5890,0
20241024,155300,1623998160,5890,5890,5890,5890,0
20241024,155200,1623998160,5890,5890,5890,5890,0
20241024,155100,1623998160,5890,5890,5890,5890,0
20241024,155000,1623998160,5890,5890,5890,5890,0
20241024,154900,1623998160,5890,5890,5890,5890,0
20241024,154800,1623998160,5890,5890,5890,5890,1895
20241024,154700,1623998160,5890,5890,5890,5890,0
20241024,154600,1623998160,5890,5890,5890,5890,0
20241024,154500,1623998160,5890,5890,5890,5890,0
20241024,154400,1623998160,5890,5890,5890,5890,0
20241024,154300,1623998160,5890,5890,5890,5890,0
20241024,154200,1623998160,5890,5890,5890,5890,0
20241024,154100,1623998160,5890,5890,5890,5890,0
20241024,154000,1623998160,5890,5890,5890,5890,0
20241024,153900,1623998160,5890,5890,5890,5890,0
20241024,153800,1623998160,5890,5890,5890,5890,0
20241024,153700,1623998160,5890,5890,5890,5890,0
20241024,153600,1623998160,5890,5890,5890,5890,0
20241024,153500,1623998160,5890,5890,5890,5890,0
20241024,153400,1623998160,5890,5890,5890,5890,0
20241024,153300,1623998160,5890,5890,5890,5890,0
20241024,153200,1623998160,5890,5890,5890,5890,0
20241024,153100,1623998160,5890,5890,5890,5890,0
20241024,153000,1623998160,5890,5890,5890,5890,1895
20241024,152900,1612836610,5890,5890,5890,5890,0
20241024,152800,1612836610,5890,5890,5890,5890,0
20241024,152700,1612836610,5890,5890,5890,5890,0
20241024,152600,1612836610,5890,5890,5890,5890,0
20241024,152500,1612836610,5890,5890,5890,5890,0
20241024,152400,1612836610,5890,5890,5890,5890,0
20241024,152300,1612836610,5890,5890,5890,5890,0
20241024,152200,1612836610,5890,5890,5890,5890,0
20241024,152100,1612836610,5890,5890,5890,5890,0
20241024,152000,1612836610,5890,5890,5890,5890,0
20241024,151900,1612836610,5890,5870,5890,5870,905
20241024,151800,1607516330,5870,5870,5870,5870,12517
20241024,151700,1534041540,5870,5880,5890,5870,11013
20241024,151600,1469297000,5880,5880,5880,5880,0
20241024,151500,1469297000,5880,5890,5890,5880,2501
20241024,151400,1454590960,5890,5880,5890,5880,120
20241024,151300,1453885290,5880,5890,5900,5880,1020
20241024,151200,1447882140,5890,5890,5900,5890,455
20241024,151100,1445201980,5890,5900,5900,5890,38
20241024,151000,1444978110,5890,5890,5900,5890,5183
20241024,150900,1414449690,5890,5890,5900,5880,564
20241024,150800,1411129130,5890,5890,5890,5890,170
20241024,150700,1410127830,5890,5900,5900,5880,4887
20241024,150600,1381343730,5900,5900,5900,5900,0
20241024,150500,1381343730,5900,5900,5900,5900,0
20241024,150400,1381343730,5900,5900,5900,5900,0
20241024,150300,1381343730,5900,5900,5900,5900,609
20241024,150200,1377750630,5900,5900,5900,5900,171
20241024,150100,1376741730,5900,5900,5900,5900,2182
20241024,150000,1363867930,5910,5900,5910,5900,1126
20241024,145900,1357224410,5910,5900,5910,5900,15
20241024,145800,1357135860,5910,5910,5910,5900,44
20241024,145700,1356875960,5900,5900,5900,5900,14
20241024,145600,1356793360,5910,5900,5910,5900,51
20241024,145500,1356492260,5910,5910,5910,5900,18
20241024,145400,1356386020,5900,5900,5910,5900,660
20241024,145300,1352487010,5910,5900,5910,5900,524
20241024,145200,1349390310,5910,5900,5910,5900,733
20241024,145100,1345065560,5910,5910,5910,5900,131
20241024,145000,1344291500,5910,5910,5910,5900,80
20241024,144900,1343819440,5900,5900,5900,5900,241
20241024,144800,1342397540,5900,5910,5910,5900,15
20241024,144700,1342309030,5900,5910,5910,5900,199
20241024,144600,1341134880,5900,5900,5900,5900,14
20241024,144500,1341052280,5910,5910,5910,5910,1206
20241024,144400,1333924820,5900,5900,5900,5900,18
20241024,144300,1333818620,5900,5900,5900,5890,2688
20241024,144200,1317959570,5890,5890,5900,5890,253
20241024,144100,1316469390,5890,5900,5900,5890,736
20241024,144000,1312129490,5890,5900,5900,5890,638
20241024,143900,1308365430,5880,5900,5900,5880,254
20241024,143800,1306867110,5900,5900,5900,5900,682
20241024,143700,1302843310,5880,5890,5900,5880,436
20241024,143600,1300275400,5880,5900,5900,5880,584
20241024,143500,1296830100,5900,5880,5900,5880,579
20241024,143400,1293419920,5880,5880,5880,5880,0
20241024,143300,1293419920,5880,5880,5890,5880,70
20241024,143200,1293007960,5870,5870,5870,5860,84
20241024,143100,1292515020,5870,5870,5870,5870,644
20241024,143000,1288734740,5870,5870,5870,5870,192
20241024,142900,1287607700,5860,5860,5860,5860,516
20241024,142800,1284583940,5860,5860,5860,5860,526
20241024,142700,1281501580,5870,5860,5870,5850,721
20241024,142600,1277281480,5860,5860,5870,5860,1232
20241024,142500,1270061940,5860,5860,5870,5860,90
20241024,142400,1269534490,5860,5860,5860,5860,689
20241024,142300,1265496950,5860,5860,5860,5860,502
20241024,142200,1262555230,5860,5860,5870,5860,1047
20241024,142100,1256419720,5860,5860,5860,5860,516
20241024,142000,1253395960,5860,5870,5870,5860,4351
20241024,141900,1227891600,5870,5870,5880,5870,157
20241024,141800,1226970000,5870,5880,5880,5870,566
20241024,141700,1223647080,5880,5870,5880,5860,1801
20241024,141600,1213085540,5860,5860,5870,5860,798
20241024,141500,1208409250,5860,5870,5870,5860,1016
20241024,141400,1202447070,5880,5860,5880,5860,619
20241024,141300,1198818500,5870,5860,5880,5860,223
20241024,141200,1197511600,5860,5880,5880,5860,503
20241024,141100,1194564000,5860,5870,5870,5860,1515
20241024,141000,1185676100,5870,5860,5870,5860,576
20241024,140900,1182300540,5870,5860,5870,5860,503
20241024,140800,1179352950,5860,5860,5870,5860,516
20241024,140700,1176329180,5860,5870,5870,5860,1076
20241024,140600,1170013620,5860,5860,5860,5860,576
20241024,140500,1166638260,5860,5860,5870,5860,957
20241024,140400,1161030220,5870,5880,5880,5860,548
20241024,140300,1157818780,5880,5860,5880,5860,871
20241024,140200,1152714700,5870,5860,5870,5860,569
20241024,140100,1149379850,5860,5880,5880,5860,3080
20241024,140000,1131327830,5880,5870,5880,5860,1018
20241024,135900,1125353660,5870,5870,5870,5870,546
20241024,135800,1122148640,5870,5870,5880,5860,1544
20241024,135700,1113088430,5870,5860,5880,5860,562
20241024,135600,1109794730,5880,5880,5880,5860,16
20241024,135500,1109700930,5860,5860,5880,5860,560
20241024,135400,1106418870,5860,5870,5870,5860,508
20241024,135300,1103441900,5860,5870,5870,5860,516
20241024,135200,1100417220,5870,5870,5870,5860,614
20241024,135100,1096815830,5880,5860,5880,5860,578
20241024,135000,1093428330,5880,5880,5880,5880,135
20241024,134900,1092634530,5860,5870,5870,5860,4475
20241024,134800,1066407970,5870,5870,5870,5870,563
20241024,134700,1063103160,5870,5880,5880,5870,503
20241024,134600,1060150540,5870,5870,5870,5870,610
20241024,134500,1056569840,5880,5870,5880,5870,516
20241024,134400,1053540830,5880,5870,5880,5870,26
20241024,134300,1053388140,5860,5860,5880,5860,813
20241024,134200,1048620160,5870,5880,5880,5860,1695
20241024,134100,1038675520,5870,5880,5880,5870,506
20241024,134000,1035705250,5870,5870,5870,5870,501
20241024,133900,1032764380,5900,5880,5900,5870,668
20241024,133800,1028838840,5870,5870,5870,5870,500
20241024,133700,1025903840,5870,5870,5880,5870,1134
20241024,133600,1019247150,5870,5870,5870,5870,1341
20241024,133500,1011375480,5870,5880,5880,5860,550
20241024,133400,1008147060,5880,5870,5880,5870,770
20241024,133300,1003627110,5880,5880,5880,5870,1003
20241024,133200,997729910,5860,5880,5880,5860,512
20241024,133100,994725100,5870,5870,5880,5870,550
20241024,133000,991496520,5870,5870,5870,5870,502
20241024,132900,988549780,5880,5880,5880,5880,0
20241024,132800,988549780,5880,5880,5880,5880,1
20241024,132700,988543900,5900,5870,5900,5870,163
20241024,132600,987587030,5880,5870,5880,5870,6548
20241024,132500,949084910,5870,5860,5870,5860,29
20241024,132400,948914870,5880,5880,5880,5880,5
20241024,132300,948885470,5870,5880,5880,5870,1224
20241024,132200,941700580,5870,5870,5870,5870,87
20241024,132100,941189890,5870,5880,5880,5870,46
20241024,132000,940919860,5870,5870,5880,5870,258
20241024,131900,939405290,5880,5870,5880,5870,395
20241024,131800,937086580,5870,5870,5870,5870,22
20241024,131700,936957440,5870,5880,5880,5870,772
20241024,131600,932419000,5880,5870,5880,5870,56
20241024,131500,932090260,5870,5870,5880,5870,53
20241024,131400,931779140,5870,5870,5870,5870,154
20241024,131300,930875160,5880,5880,5880,5860,2108
20241024,131200,918521990,5870,5870,5870,5870,101
20241024,131100,917929120,5880,5880,5880,5870,343
20241024,131000,915915680,5880,5870,5880,5870,30
20241024,130900,915739470,5870,5880,5880,5860,781
20241024,130800,911162570,5870,5870,5870,5870,2694
20241024,130700,895348790,5870,5870,5870,5870,19
20241024,130600,895237260,5870,5880,5880,5870,27
20241024,130500,895078720,5880,5870,5880,5870,10
20241024,130400,895020000,5880,5870,5880,5870,25
20241024,130300,894873190,5870,5870,5870,5870,22
20241024,130200,894744050,5880,5880,5880,5880,20
20241024,130100,894626450,5880,5880,5880,5880,398
20241024,130000,892286210,5870,5870,5880,5870,4287
20241024,125900,867121460,5880,5880,5880,5880,1741
20241024,125800,856884380,5890,5890,5890,5890,20
20241024,125700,856766580,5880,5880,5880,5880,141
20241024,125600,855937500,5880,5880,5880,5880,2542
20241024,125500,840990540,5890,5890,5890,5880,876
20241024,125400,835830910,5880,5890,5890,5880,51
20241024,125300,835530930,5890,5890,5890,5890,22
20241024,125200,835401350,5890,5890,5890,5890,1233
20241024,125100,828138980,5890,5900,5900,5890,43
20241024,125000,827885690,5900,5890,5900,5890,222
20241024,124900,826578090,5890,5890,5890,5890,0
20241024,124800,826578090,5890,5890,5890,5890,41
20241024,124700,826336600,5900,5900,5900,5900,1
20241024,124600,826330700,5890,5900,5900,5890,326
20241024,124500,824410530,5890,5890,5890,5890,41
20241024,124400,824169040,5890,5890,5890,5890,147
20241024,124300,823303210,5900,5900,5900,5900,88
20241024,124200,822784010,5890,5900,5900,5890,1997
20241024,124100,811001900,5900,5900,5900,5900,0
20241024,124000,811001900,5900,5900,5900,5900,0
20241024,123900,811001900,5900,5910,5910,5900,43
20241024,123800,810748180,5910,5910,5910,5910,1
20241024,123700,810742270,5910,5910,5910,5910,0
20241024,123600,810742270,5910,5900,5910,5900,43
20241024,123500,810488550,5900,5900,5900,5900,541
20241024,123400,807296650,5900,5910,5910,5900,682
20241024,123300,803272840,5900,5900,5900,5900,41
20241024,123200,803030940,5900,5900,5900,5900,89
20241024,123100,802505840,5910,5910,5910,5910,5
20241024,123000,802476290,5900,5900,5910,5900,131
20241024,122900,801703380,5900,5900,5900,5900,0
20241024,122800,801703380,5900,5910,5910,5900,252
20241024,122700,800215580,5900,5900,5900,5900,551
20241024,122600,796964680,5910,5910,5910,5910,59
20241024,122500,796615990,5910,5910,5910,5910,608
20241024,122400,793022710,5910,5910,5910,5910,759
20241024,122300,788537020,5920,5920,5920,5920,50
20241024,122200,788241020,5920,5920,5920,5920,1
20241024,122100,788235100,5910,5910,5910,5910,41
20241024,122000,787992790,5920,5920,5920,5920,14
20241024,121900,787909910,5920,5920,5920,5920,1
20241024,121800,787903990,5910,5910,5910,5910,41
20241024,121700,787661680,5910,5910,5910,5910,0
20241024,121600,787661680,5910,5910,5910,5910,622
20241024,121500,783985660,5910,5920,5920,5910,21
20241024,121400,783861530,5920,5920,5920,5920,1
20241024,121300,783855610,5920,5920,5920,5920,240
20241024,121200,782434810,5920,5920,5920,5920,143
20241024,121100,781588250,5920,5920,5920,5920,0
20241024,121000,781588250,5920,5920,5920,5920,30
20241024,120900,781410650,5920,5920,5920,5920,181
20241024,120800,780339130,5910,5920,5920,5910,1164
20241024,120700,773448450,5920,5920,5920,5920,588
20241024,120600,769967490,5930,5920,5930,5920,42
20241024,120500,769718840,5930,5930,5930,5930,302
20241024,120400,767927980,5930,5930,5930,5930,1
20241024,120300,767922050,5920,5920,5930,5920,72
20241024,120200,767495710,5920,5930,5930,5920,26
20241024,120100,767341690,5930,5930,5930,5930,1662
20241024,120000,757486030,5920,5920,5920,5920,43
20241024,115900,757231470,5920,5920,5920,5920,7
20241024,115800,757190030,5920,5920,5920,5920,592
20241024,115700,753685390,5910,5920,5920,5910,64
20241024,115600,753306920,5900,5900,5900,5900,0
20241024,115500,753306920,5900,5900,5900,5900,0
20241024,115400,753306920,5900,5910,5910,5900,141
20241024,115300,752473740,5920,5920,5920,5920,10
20241024,115200,752414540,5910,5900,5910,5900,799
20241024,115100,747694110,5900,5900,5900,5900,41
20241024,115000,747452210,5910,5910,5910,5910,26
20241024,114900,747298550,5910,5910,5910,5910,1
20241024,114800,747292640,5900,5900,5900,5900,141
20241024,114700,746460740,5910,5910,5910,5910,0
20241024,114600,746460740,5910,5910,5910,5910,0
20241024,114500,746460740,5910,5900,5910,5900,43
20241024,114400,746207020,5910,5910,5910,5910,10
20241024,114300,746147920,5910,5910,5910,5910,4
20241024,114200,746124280,5910,5900,5910,5900,88
20241024,114100,745605070,5910,5910,5910,5910,25
20241024,114000,745457320,5900,5900,5900,5890,429
20241024,113900,742927220,5900,5890,5900,5890,474
20241024,113800,740130650,5900,5900,5900,5900,37
20241024,113700,739912350,5910,5910,5910,5910,21
20241024,113600,739788240,5900,5890,5900,5890,491
20241024,113500,736891560,5900,5900,5900,5900,0
20241024,113400,736891560,5900,5900,5900,5900,1
20241024,113300,736885660,5890,5890,5890,5890,41
20241024,113200,736644170,5900,5900,5900,5900,15
20241024,113100,736555670,5900,5900,5900,5900,21
20241024,113000,736431770,5900,5910,5910,5900,2958
20241024,112900,718979540,5910,5910,5910,5910,0
20241024,112800,718979540,5910,5910,5910,5910,2238
20241024,112700,705752960,5920,5910,5920,5910,672
20241024,112600,701781130,5920,5910,5920,5910,248
20241024,112500,700315420,5900,5900,5900,5900,0
20241024,112400,700315420,5900,5900,5900,5900,23
20241024,112300,700179720,5920,5920,5920,5900,52
20241024,112200,699871900,5910,5910,5910,5910,27
20241024,112100,699712330,5910,5900,5910,5900,42
20241024,112000,699464520,5900,5900,5900,5900,281
20241024,111900,697806620,5910,5910,5910,5910,0
20241024,111800,697806620,5910,5910,5910,5900,30
20241024,111700,697629540,5910,5920,5920,5910,12
20241024,111600,697558540,5920,5910,5920,5910,595
20241024,111500,694041310,5900,5900,5900,5900,41
20241024,111400,693799410,5910,5910,5910,5910,116
20241024,111300,693113850,5910,5910,5910,5910,100
20241024,111200,692522850,5910,5910,5910,5900,444
20241024,111100,689899000,5910,5910,5920,5910,340
20241024,111000,687889490,5900,5900,5900,5900,0
20241024,110900,687889490,5900,5900,5910,5900,252
20241024,110800,686402680,5900,5900,5900,5900,0
20241024,110700,686402680,5900,5910,5910,5900,7
20241024,110600,686361370,5910,5900,5910,5900,33
20241024,110500,686166530,5920,5920,5920,5920,1
20241024,110400,686160610,5900,5920,5920,5900,376
20241024,110300,683938460,5920,5920,5920,5910,23
20241024,110200,683802490,5910,5920,5920,5910,1352
20241024,110100,675801770,5920,5910,5920,5910,1815
20241024,110000,665065700,5900,5890,5900,5890,413
20241024,105900,662629190,5890,5890,5890,5890,0
20241024,105800,662629190,5890,5890,5890,5890,0
20241024,105700,662629190,5890,5890,5890,5890,19
20241024,105600,662517280,5880,5900,5900,5880,51
20241024,105500,662217380,5880,5900,5900,5880,284
20241024,105400,660545980,5890,5890,5890,5890,39
20241024,105300,660316270,5890,5900,5900,5890,101
20241024,105200,659720600,5890,5890,5890,5890,10
20241024,105100,659661700,5890,5890,5890,5890,19
20241024,105000,659549790,5900,5900,5900,5900,1
20241024,104900,659543890,5900,5880,5900,5880,20
20241024,104800,659426090,5880,5880,5880,5880,290
20241024,104700,657720890,5890,5890,5890,5890,1
20241024,104600,657715000,5890,5880,5890,5880,771
20241024,104500,653175940,5870,5890,5890,5870,1939
20241024,104400,641780480,5910,5890,5910,5890,759
20241024,104300,637309950,5900,5900,5900,5900,101
20241024,104200,636714050,5910,5910,5910,5910,0
20241024,104100,636714050,5910,5910,5910,5910,50
20241024,104000,636418550,5890,5890,5890,5890,75
20241024,103900,635976800,5900,5900,5900,5900,44
20241024,103800,635717200,5910,5910,5910,5910,1
20241024,103700,635711290,5910,5900,5910,5900,118
20241024,103600,635015080,5900,5900,5900,5900,1
20241024,103500,635009180,5910,5900,5910,5900,494
20241024,103400,632092200,5890,5890,5890,5890,42
20241024,103300,631844820,5890,5900,5900,5890,24
20241024,103200,631703410,5890,5890,5890,5890,322
20241024,103100,629806830,5900,5900,5900,5900,1
20241024,103000,629800930,5880,5880,5880,5870,2623
20241024,102900,614384920,5880,5890,5890,5880,148
20241024,102800,613513210,5900,5890,5900,5890,43
20241024,102700,613259930,5900,5900,5900,5900,1
20241024,102600,613254030,5900,5880,5900,5880,977
20241024,102500,607509250,5880,5870,5880,5870,287
20241024,102400,605823690,5870,5880,5880,5870,1058
20241024,102300,599613220,5870,5880,5880,5870,1287
20241024,102200,592056700,5880,5880,5890,5880,619
20241024,102100,588416090,5900,5900,5900,5890,145
20241024,102000,587560780,5850,5890,5890,5850,5000
20241024,101900,558277630,5900,5900,5910,5860,15013
20241024,101800,469879500,5910,5910,5910,5900,1835
20241024,101700,459037840,5910,5920,5920,5910,470
20241024,101600,456260090,5920,5920,5920,5920,8
20241024,101500,456212730,5920,5910,5920,5910,25
20241024,101400,456064920,5910,5910,5910,5910,551
20241024,101300,452808510,5910,5910,5910,5910,1
20241024,101200,452802600,5900,5900,5900,5900,49
20241024,101100,452513500,5900,5910,5910,5900,1921
20241024,101000,441161570,5910,5920,5920,5910,34
20241024,100900,440960620,5910,5910,5910,5910,20
20241024,100800,440842420,5910,5930,5930,5910,8408
20241024,100700,391067960,5930,5920,5930,5920,102
20241024,100600,390464100,5920,5920,5930,5920,1804
20241024,100500,379784410,5930,5930,5930,5920,912
20241024,100400,374380750,5930,5920,5930,5920,10
20241024,100300,374321470,5920,5920,5930,5910,1233
20241024,100200,367021550,5930,5930,5930,5910,28
20241024,100100,366855800,5910,5920,5920,5910,2907
20241024,100000,349666130,5920,5920,5920,5920,1420
20241024,095900,341259730,5930,5930,5930,5930,74
20241024,095800,340820910,5920,5920,5920,5920,178
20241024,095700,339767150,5930,5930,5930,5930,348
20241024,095600,337703510,5950,5950,5950,5950,14
20241024,095500,337620210,5950,5950,5950,5950,2
20241024,095400,337608310,5900,5940,5940,5900,15001
20241024,095300,248859530,5950,5950,5960,5950,533
20241024,095200,245688170,5950,5940,5950,5940,16
20241024,095100,245593110,5940,5950,5950,5940,1254
20241024,095000,238134340,5950,5940,5950,5940,4
20241024,094900,238110560,5940,5940,5940,5940,124
20241024,094800,237374000,5940,5940,5940,5940,956
20241024,094700,231695360,5940,5940,5940,5940,712
20241024,094600,227466080,5940,5960,5960,5940,338
20241024,094500,225453720,5940,5930,5940,5930,600
20241024,094400,221892520,5930,5930,5930,5930,166
20241024,094300,220908140,5930,5930,5930,5930,101
20241024,094200,220309210,5930,5930,5930,5930,21
20241024,094100,220184680,5930,5940,5940,5930,128
20241024,094000,219425380,5940,5940,5940,5910,15
20241024,093900,219336550,5940,5930,5940,5930,2
20241024,093800,219324680,5920,5920,5920,5920,1030
20241024,093700,213227080,5910,5910,5920,5910,161
20241024,093600,212275560,5910,5910,5910,5910,701
20241024,093500,208132650,5910,5920,5920,5910,518
20241024,093400,205071260,5910,5910,5910,5910,412
20241024,093300,202636340,5920,5920,5920,5920,60
20241024,093200,202281140,5940,5940,5940,5910,111
20241024,093100,201622100,5920,5920,5940,5920,3144
20241024,093000,183006600,5920,5930,5940,5920,1151
20241024,092900,176181220,5930,5940,5940,5930,1315
20241024,092800,168370140,5950,5960,5960,5950,1218
20241024,092700,161110910,5960,5950,5960,5940,980
20241024,092600,155282910,5950,5950,5950,5940,779
20241024,092500,150649170,5950,5940,5950,5940,1188
20241024,092400,143591170,5940,5930,5940,5920,1032
20241024,092300,137471630,5950,5940,5950,5940,421
20241024,092200,134969170,5920,5930,5930,5920,323
20241024,092100,133057000,5920,5920,5920,5920,156
20241024,092000,132133480,5910,5920,5920,5910,2410
20241024,091900,117888570,5920,5930,5930,5910,1479
20241024,091800,109145830,5910,5920,5920,5910,1374
20241024,091700,101014140,5920,5920,5920,5920,513
20241024,091600,97977180,5920,5920,5920,5920,171
20241024,091500,96964860,5920,5940,5940,5920,238
20241024,091400,95554190,5940,5940,5940,5940,2
20241024,091300,95542310,5910,5910,5920,5910,137
20241024,091200,94732580,5900,5920,5950,5900,1554
20241024,091100,85543010,5930,5930,5930,5920,110
20241024,091000,84890780,5930,5950,5950,5930,116
20241024,090900,84200900,5950,5930,5950,5910,4975
20241024,090800,54708440,5930,5930,5930,5920,195
20241024,090700,53553180,5920,5920,5920,5920,23
20241024,090600,53417020,5930,5920,5950,5910,2606
20241024,090500,37991450,5930,5930,5930,5930,1905
20241024,090400,26694800,5930,5940,5960,5930,163
20241024,090300,25728110,5960,5940,5990,5910,1930
20241024,090200,14296290,5950,5960,5980,5950,589
20241024,090100,10787120,5960,5970,5970,5960,58
20241024,090000,10441430,5960,5970,5970,5960,1749