KissMeData/005160/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184400,659633130,6500,6500,6500,6500,2912
20241024,184300,659633130,6500,6500,6500,6500,0
20241024,184200,659633130,6500,6500,6500,6500,0
20241024,184100,659633130,6500,6500,6500,6500,0
20241024,184000,659633130,6500,6500,6500,6500,0
20241024,183900,659633130,6500,6500,6500,6500,0
20241024,183800,659633130,6500,6500,6500,6500,0
20241024,183700,659633130,6500,6500,6500,6500,0
20241024,183600,659633130,6500,6500,6500,6500,0
20241024,183500,659633130,6500,6500,6500,6500,0
20241024,183400,659633130,6500,6500,6500,6500,0
20241024,183300,659633130,6500,6500,6500,6500,0
20241024,183200,659633130,6500,6500,6500,6500,0
20241024,183100,659633130,6500,6500,6500,6500,0
20241024,183000,659633130,6500,6500,6500,6500,0
20241024,182900,659633130,6500,6500,6500,6500,0
20241024,182800,659633130,6500,6500,6500,6500,0
20241024,182700,659633130,6500,6500,6500,6500,0
20241024,182600,659633130,6500,6500,6500,6500,0
20241024,182500,659633130,6500,6500,6500,6500,0
20241024,182400,659633130,6500,6500,6500,6500,0
20241024,182300,659633130,6500,6500,6500,6500,0
20241024,182200,659633130,6500,6500,6500,6500,0
20241024,182100,659633130,6500,6500,6500,6500,0
20241024,182000,659633130,6500,6500,6500,6500,0
20241024,181900,659633130,6500,6500,6500,6500,0
20241024,181800,659633130,6500,6500,6500,6500,0
20241024,181700,659633130,6500,6500,6500,6500,0
20241024,181600,659633130,6500,6500,6500,6500,0
20241024,181500,659633130,6500,6500,6500,6500,0
20241024,181400,659633130,6500,6500,6500,6500,2912
20241024,181300,659633130,6500,6500,6500,6500,0
20241024,181200,659633130,6500,6500,6500,6500,0
20241024,181100,659633130,6500,6500,6500,6500,0
20241024,181000,659633130,6500,6500,6500,6500,0
20241024,180900,659633130,6500,6500,6500,6500,0
20241024,180800,659633130,6500,6500,6500,6500,0
20241024,180700,659633130,6500,6500,6500,6500,0
20241024,180600,659633130,6500,6500,6500,6500,0
20241024,180500,659633130,6500,6500,6500,6500,0
20241024,180400,659633130,6500,6500,6500,6500,0
20241024,180300,659633130,6500,6500,6500,6500,0
20241024,180200,659633130,6500,6500,6500,6500,0
20241024,180100,659633130,6500,6500,6500,6500,0
20241024,180000,659633130,6500,6500,6500,6500,0
20241024,175900,659633130,6500,6500,6500,6500,0
20241024,175800,659633130,6500,6500,6500,6500,0
20241024,175700,659633130,6500,6500,6500,6500,0
20241024,175600,659633130,6500,6500,6500,6500,0
20241024,175500,659633130,6500,6500,6500,6500,0
20241024,175400,659633130,6500,6500,6500,6500,0
20241024,175300,659633130,6500,6500,6500,6500,0
20241024,175200,659633130,6500,6500,6500,6500,0
20241024,175100,659633130,6500,6500,6500,6500,0
20241024,175000,659633130,6500,6500,6500,6500,0
20241024,174900,659633130,6500,6500,6500,6500,0
20241024,174800,659633130,6500,6500,6500,6500,0
20241024,174700,659633130,6500,6500,6500,6500,0
20241024,174600,659633130,6500,6500,6500,6500,0
20241024,174500,659633130,6500,6500,6500,6500,0
20241024,174400,659633130,6500,6500,6500,6500,2912
20241024,174300,659633130,6500,6500,6500,6500,0
20241024,174200,659633130,6500,6500,6500,6500,0
20241024,174100,659633130,6500,6500,6500,6500,0
20241024,174000,659633130,6500,6500,6500,6500,0
20241024,173900,659633130,6500,6500,6500,6500,0
20241024,173800,659633130,6500,6500,6500,6500,0
20241024,173700,659633130,6500,6500,6500,6500,0
20241024,173600,659633130,6500,6500,6500,6500,0
20241024,173500,659633130,6500,6500,6500,6500,0
20241024,173400,659633130,6500,6500,6500,6500,0
20241024,173300,659633130,6500,6500,6500,6500,0
20241024,173200,659633130,6500,6500,6500,6500,0
20241024,173100,659633130,6500,6500,6500,6500,0
20241024,173000,659633130,6500,6500,6500,6500,0
20241024,172900,659633130,6500,6500,6500,6500,0
20241024,172800,659633130,6500,6500,6500,6500,0
20241024,172700,659633130,6500,6500,6500,6500,0
20241024,172600,659633130,6500,6500,6500,6500,0
20241024,172500,659633130,6500,6500,6500,6500,0
20241024,172400,659633130,6500,6500,6500,6500,0
20241024,172300,659633130,6500,6500,6500,6500,0
20241024,172200,659633130,6500,6500,6500,6500,0
20241024,172100,659633130,6500,6500,6500,6500,0
20241024,172000,659633130,6500,6500,6500,6500,0
20241024,171900,659633130,6500,6500,6500,6500,0
20241024,171800,659633130,6500,6500,6500,6500,0
20241024,171700,659633130,6500,6500,6500,6500,0
20241024,171600,659633130,6500,6500,6500,6500,0
20241024,171500,659633130,6500,6500,6500,6500,0
20241024,171400,659633130,6500,6500,6500,6500,2912
20241024,171300,659633130,6500,6500,6500,6500,0
20241024,171200,659633130,6500,6500,6500,6500,0
20241024,171100,659633130,6500,6500,6500,6500,0
20241024,171000,659633130,6500,6500,6500,6500,0
20241024,170900,659633130,6500,6500,6500,6500,0
20241024,170800,659633130,6500,6500,6500,6500,0
20241024,170700,659633130,6500,6500,6500,6500,0
20241024,170600,659633130,6500,6500,6500,6500,0
20241024,170500,659633130,6500,6500,6500,6500,0
20241024,170400,659633130,6500,6500,6500,6500,0
20241024,170300,659633130,6500,6500,6500,6500,0
20241024,170200,659633130,6500,6500,6500,6500,0
20241024,170100,659633130,6500,6500,6500,6500,0
20241024,170000,659633130,6500,6500,6500,6500,0
20241024,165900,659633130,6500,6500,6500,6500,0
20241024,165800,659633130,6500,6500,6500,6500,0
20241024,165700,659633130,6500,6500,6500,6500,0
20241024,165600,659633130,6500,6500,6500,6500,0
20241024,165500,659633130,6500,6500,6500,6500,0
20241024,165400,659633130,6500,6500,6500,6500,0
20241024,165300,659633130,6500,6500,6500,6500,0
20241024,165200,659633130,6500,6500,6500,6500,0
20241024,165100,659633130,6500,6500,6500,6500,0
20241024,165000,659633130,6500,6500,6500,6500,0
20241024,164900,659633130,6500,6500,6500,6500,0
20241024,164800,659633130,6500,6500,6500,6500,0
20241024,164700,659633130,6500,6500,6500,6500,0
20241024,164600,659633130,6500,6500,6500,6500,0
20241024,164500,659633130,6500,6500,6500,6500,0
20241024,164400,659633130,6500,6500,6500,6500,2912
20241024,164300,659633130,6500,6500,6500,6500,0
20241024,164200,659633130,6500,6500,6500,6500,0
20241024,164100,659633130,6500,6500,6500,6500,0
20241024,164000,659633130,6500,6500,6500,6500,0
20241024,163900,659633130,6500,6500,6500,6500,0
20241024,163800,659633130,6500,6500,6500,6500,0
20241024,163700,659633130,6500,6500,6500,6500,0
20241024,163600,659633130,6500,6500,6500,6500,0
20241024,163500,659633130,6500,6500,6500,6500,0
20241024,163400,659633130,6500,6500,6500,6500,0
20241024,163300,659633130,6500,6500,6500,6500,0
20241024,163200,659633130,6500,6500,6500,6500,0
20241024,163100,659633130,6500,6500,6500,6500,0
20241024,163000,659633130,6500,6500,6500,6500,0
20241024,162900,659633130,6500,6500,6500,6500,0
20241024,162800,659633130,6500,6500,6500,6500,0
20241024,162700,659633130,6500,6500,6500,6500,0
20241024,162600,659633130,6500,6500,6500,6500,0
20241024,162500,659633130,6500,6500,6500,6500,0
20241024,162400,659633130,6500,6500,6500,6500,0
20241024,162300,659633130,6500,6500,6500,6500,0
20241024,162200,659633130,6500,6500,6500,6500,0
20241024,162100,659633130,6500,6500,6500,6500,0
20241024,162000,659633130,6500,6500,6500,6500,0
20241024,161900,659633130,6500,6500,6500,6500,0
20241024,161800,659633130,6500,6500,6500,6500,0
20241024,161700,659633130,6500,6500,6500,6500,0
20241024,161600,659633130,6500,6500,6500,6500,0
20241024,161500,659633130,6500,6500,6500,6500,0
20241024,161400,659633130,6500,6500,6500,6500,2912
20241024,161300,659633130,6500,6500,6500,6500,0
20241024,161200,659633130,6500,6500,6500,6500,0
20241024,161100,659633130,6500,6500,6500,6500,0
20241024,161000,659633130,6500,6500,6500,6500,0
20241024,160900,659633130,6500,6500,6500,6500,0
20241024,160800,659633130,6500,6500,6500,6500,0
20241024,160700,659633130,6500,6500,6500,6500,0
20241024,160600,659633130,6500,6500,6500,6500,0
20241024,160500,659633130,6500,6500,6500,6500,0
20241024,160400,659633130,6500,6500,6500,6500,0
20241024,160300,659633130,6500,6500,6500,6500,0
20241024,160200,659633130,6500,6500,6500,6500,0
20241024,160100,659633130,6500,6500,6500,6500,0
20241024,160000,659633130,6500,6500,6500,6500,0
20241024,155900,659633130,6500,6500,6500,6500,0
20241024,155800,659633130,6500,6500,6500,6500,0
20241024,155700,659633130,6500,6500,6500,6500,0
20241024,155600,659633130,6500,6500,6500,6500,0
20241024,155500,659633130,6500,6500,6500,6500,0
20241024,155400,659633130,6500,6500,6500,6500,0
20241024,155300,659633130,6500,6500,6500,6500,0
20241024,155200,659633130,6500,6500,6500,6500,0
20241024,155100,659633130,6500,6500,6500,6500,0
20241024,155000,659633130,6500,6500,6500,6500,0
20241024,154900,659633130,6500,6500,6500,6500,0
20241024,154800,659633130,6500,6500,6500,6500,0
20241024,154700,659633130,6500,6500,6500,6500,0
20241024,154600,659633130,6500,6500,6500,6500,0
20241024,154500,659633130,6500,6500,6500,6500,0
20241024,154400,659633130,6500,6500,6500,6500,2912
20241024,154300,659633130,6500,6500,6500,6500,0
20241024,154200,659633130,6500,6500,6500,6500,0
20241024,154100,659633130,6500,6500,6500,6500,0
20241024,154000,659633130,6500,6500,6500,6500,0
20241024,153900,659633130,6500,6500,6500,6500,0
20241024,153800,659633130,6500,6500,6500,6500,0
20241024,153700,659633130,6500,6500,6500,6500,0
20241024,153600,659633130,6500,6500,6500,6500,0
20241024,153500,659633130,6500,6500,6500,6500,0
20241024,153400,659633130,6500,6500,6500,6500,0
20241024,153300,659633130,6500,6500,6500,6500,0
20241024,153200,659633130,6500,6500,6500,6500,0
20241024,153100,659633130,6500,6500,6500,6500,0
20241024,153000,659633130,6500,6500,6500,6500,2912
20241024,152900,640705130,6500,6500,6500,6500,0
20241024,152800,640705130,6500,6500,6500,6500,0
20241024,152700,640705130,6500,6500,6500,6500,0
20241024,152600,640705130,6500,6500,6500,6500,0
20241024,152500,640705130,6500,6500,6500,6500,0
20241024,152400,640705130,6500,6500,6500,6500,0
20241024,152300,640705130,6500,6500,6500,6500,0
20241024,152200,640705130,6500,6500,6500,6500,0
20241024,152100,640705130,6500,6500,6500,6500,0
20241024,152000,640705130,6500,6500,6500,6500,0
20241024,151900,640705130,6500,6510,6510,6500,2055
20241024,151800,627347530,6510,6510,6510,6510,90
20241024,151700,626761630,6520,6520,6520,6520,200
20241024,151600,625457630,6500,6500,6510,6500,250
20241024,151500,623831080,6500,6500,6500,6500,50
20241024,151400,623506080,6520,6530,6530,6520,309
20241024,151300,621491380,6530,6530,6530,6530,50
20241024,151200,621164880,6500,6500,6500,6500,710
20241024,151100,616549880,6500,6500,6500,6500,846
20241024,151000,611050880,6500,6530,6530,6500,1199
20241024,150900,603257320,6530,6530,6530,6530,424
20241024,150800,600488600,6500,6510,6530,6500,721
20241024,150700,595792890,6530,6530,6530,6530,1
20241024,150600,595786360,6530,6500,6530,6500,16
20241024,150500,595682300,6500,6510,6530,6500,206
20241024,150400,594339570,6530,6530,6530,6530,0
20241024,150300,594339570,6530,6530,6530,6530,0
20241024,150200,594339570,6530,6530,6530,6530,0
20241024,150100,594339570,6530,6530,6530,6530,0
20241024,150000,594339570,6530,6530,6530,6530,0
20241024,145900,594339570,6530,6530,6530,6530,0
20241024,145800,594339570,6530,6530,6530,6530,0
20241024,145700,594339570,6530,6530,6530,6530,0
20241024,145600,594339570,6530,6510,6530,6510,43
20241024,145500,594059600,6530,6530,6530,6530,0
20241024,145400,594059600,6530,6530,6530,6530,1
20241024,145300,594053070,6520,6520,6520,6520,390
20241024,145200,591510270,6520,6520,6520,6510,479
20241024,145100,588390390,6530,6530,6530,6530,0
20241024,145000,588390390,6530,6530,6530,6530,1
20241024,144900,588383860,6530,6530,6530,6530,0
20241024,144800,588383860,6530,6550,6550,6520,144
20241024,144700,587444940,6550,6530,6550,6510,1301
20241024,144600,578961310,6540,6540,6540,6540,0
20241024,144500,578961310,6540,6540,6540,6540,328
20241024,144400,576816190,6590,6560,6590,6560,2600
20241024,144300,559684620,6560,6510,6560,6510,3030
20241024,144200,539824180,6510,6510,6510,6510,1
20241024,144100,539817670,6510,6510,6510,6510,50
20241024,144000,539492170,6510,6510,6510,6510,0
20241024,143900,539492170,6510,6510,6510,6510,15
20241024,143800,539394520,6500,6500,6500,6500,0
20241024,143700,539394520,6500,6500,6500,6500,0
20241024,143600,539394520,6500,6500,6500,6500,0
20241024,143500,539394520,6500,6500,6500,6500,0
20241024,143400,539394520,6500,6500,6500,6500,500
20241024,143300,536144520,6500,6500,6500,6500,40
20241024,143200,535884520,6500,6500,6500,6500,0
20241024,143100,535884520,6500,6500,6500,6500,0
20241024,143000,535884520,6500,6500,6500,6500,0
20241024,142900,535884520,6500,6500,6500,6500,1
20241024,142800,535878020,6500,6500,6500,6500,9
20241024,142700,535819520,6510,6510,6510,6510,6
20241024,142600,535780460,6510,6510,6510,6510,1
20241024,142500,535773950,6540,6530,6540,6530,30
20241024,142400,535577820,6540,6540,6540,6540,0
20241024,142300,535577820,6540,6520,6540,6520,26
20241024,142200,535408030,6530,6530,6530,6530,0
20241024,142100,535408030,6530,6530,6530,6530,0
20241024,142000,535408030,6530,6510,6530,6510,150
20241024,141900,534429040,6500,6500,6500,6500,6
20241024,141800,534390040,6500,6500,6500,6500,105
20241024,141700,533707540,6500,6500,6500,6500,7
20241024,141600,533662040,6510,6510,6510,6510,0
20241024,141500,533662040,6510,6510,6510,6510,10
20241024,141400,533596940,6500,6500,6500,6500,6
20241024,141300,533557940,6510,6510,6510,6510,0
20241024,141200,533557940,6510,6510,6510,6510,0
20241024,141100,533557940,6510,6510,6510,6510,7
20241024,141000,533512370,6510,6510,6510,6510,5
20241024,140900,533479820,6510,6510,6510,6510,6
20241024,140800,533440760,6510,6510,6510,6510,0
20241024,140700,533440760,6510,6510,6510,6500,526
20241024,140600,530018330,6510,6510,6510,6510,0
20241024,140500,530018330,6510,6510,6510,6510,0
20241024,140400,530018330,6510,6510,6510,6510,10
20241024,140300,529953230,6510,6510,6510,6510,250
20241024,140200,528325730,6500,6500,6500,6500,1000
20241024,140100,521825730,6510,6510,6510,6510,13
20241024,140000,521741100,6500,6520,6520,6500,2005
20241024,135900,508695950,6520,6520,6520,6520,5
20241024,135800,508663350,6520,6520,6520,6520,97
20241024,135700,508030910,6520,6520,6520,6520,26
20241024,135600,507861390,6520,6520,6520,6520,5
20241024,135500,507828790,6530,6530,6530,6530,0
20241024,135400,507828790,6530,6530,6530,6530,1
20241024,135300,507822260,6530,6530,6530,6530,0
20241024,135200,507822260,6530,6530,6530,6530,16
20241024,135100,507717780,6530,6530,6530,6530,215
20241024,135000,506313830,6530,6530,6530,6530,5
20241024,134900,506281180,6530,6530,6530,6530,5
20241024,134800,506248530,6540,6540,6540,6540,0
20241024,134700,506248530,6540,6540,6540,6540,0
20241024,134600,506248530,6540,6540,6540,6540,254
20241024,134500,504587370,6530,6520,6530,6520,1238
20241024,134400,496506330,6520,6530,6530,6520,345
20241024,134300,494253910,6520,6520,6520,6520,510
20241024,134200,490928710,6510,6510,6510,6510,0
20241024,134100,490928710,6510,6510,6510,6510,137
20241024,134000,490036840,6510,6510,6510,6510,0
20241024,133900,490036840,6510,6510,6510,6510,1
20241024,133800,490030330,6510,6510,6510,6510,8
20241024,133700,489978250,6510,6510,6510,6510,12
20241024,133600,489900130,6500,6510,6510,6500,4929
20241024,133500,457853980,6520,6510,6520,6510,1000
20241024,133400,451338980,6510,6510,6510,6510,2
20241024,133300,451325960,6520,6530,6530,6520,1229
20241024,133200,443310740,6530,6530,6530,6530,6
20241024,133100,443271560,6520,6530,6530,6520,190
20241024,133000,442030960,6530,6510,6530,6510,38
20241024,132900,441783150,6510,6530,6530,6510,1002
20241024,132800,435247810,6530,6530,6530,6530,0
20241024,132700,435247810,6530,6530,6530,6530,0
20241024,132600,435247810,6530,6530,6530,6530,200
20241024,132500,433941810,6540,6540,6540,6540,0
20241024,132400,433941810,6540,6540,6540,6540,15
20241024,132300,433843710,6540,6540,6540,6540,0
20241024,132200,433843710,6540,6540,6540,6540,78
20241024,132100,433333590,6540,6540,6540,6540,55
20241024,132000,432973890,6540,6550,6550,6540,9
20241024,131900,432915000,6540,6540,6540,6540,5
20241024,131800,432882300,6550,6550,6550,6550,0
20241024,131700,432882300,6550,6550,6550,6550,0
20241024,131600,432882300,6550,6550,6550,6550,0
20241024,131500,432882300,6550,6550,6550,6550,422
20241024,131400,430118200,6550,6550,6550,6550,10
20241024,131300,430052700,6560,6560,6560,6560,30
20241024,131200,429855900,6560,6550,6560,6550,106
20241024,131100,429160600,6550,6550,6550,6550,15
20241024,131000,429062350,6550,6550,6550,6550,5
20241024,130900,429029600,6550,6550,6550,6550,5
20241024,130800,428996850,6550,6550,6550,6550,0
20241024,130700,428996850,6550,6550,6550,6550,0
20241024,130600,428996850,6550,6550,6550,6550,13
20241024,130500,428911700,6550,6550,6550,6550,0
20241024,130400,428911700,6550,6550,6550,6550,0
20241024,130300,428911700,6550,6550,6550,6550,36
20241024,130200,428675900,6550,6550,6550,6550,0
20241024,130100,428675900,6550,6550,6550,6550,40
20241024,130000,428413900,6540,6540,6540,6540,5
20241024,125900,428381200,6540,6540,6540,6540,5
20241024,125800,428348500,6550,6550,6550,6550,0
20241024,125700,428348500,6550,6550,6550,6550,0
20241024,125600,428348500,6550,6550,6550,6550,0
20241024,125500,428348500,6550,6550,6550,6550,15
20241024,125400,428250250,6550,6550,6550,6550,347
20241024,125300,425977400,6550,6550,6550,6550,5
20241024,125200,425944650,6550,6550,6550,6550,160
20241024,125100,424896650,6550,6550,6550,6550,5
20241024,125000,424863900,6550,6560,6560,6550,6
20241024,124900,424824590,6560,6560,6560,6550,11
20241024,124800,424752480,6560,6550,6560,6550,15
20241024,124700,424654170,6550,6550,6550,6550,500
20241024,124600,421379170,6560,6560,6560,6560,2
20241024,124500,421366050,6560,6560,6560,6560,0
20241024,124400,421366050,6560,6560,6560,6560,4
20241024,124300,421339810,6560,6560,6560,6560,0
20241024,124200,421339810,6560,6560,6560,6560,5
20241024,124100,421307010,6550,6560,6560,6550,451
20241024,124000,418349450,6560,6560,6560,6560,500
20241024,123900,415069450,6570,6570,6570,6570,4
20241024,123800,415043170,6570,6570,6570,6570,11
20241024,123700,414970900,6570,6570,6570,6570,52
20241024,123600,414629260,6570,6570,6570,6570,336
20241024,123500,412421740,6570,6570,6570,6570,122
20241024,123400,411620200,6570,6570,6570,6570,60
20241024,123300,411226000,6570,6570,6570,6570,54
20241024,123200,410871220,6570,6570,6570,6570,686
20241024,123100,406364200,6570,6580,6580,6570,201
20241024,123000,405041770,6580,6580,6580,6580,5
20241024,122900,405008870,6580,6580,6580,6580,106
20241024,122800,404311390,6580,6580,6580,6580,5
20241024,122700,404278490,6580,6580,6580,6580,5
20241024,122600,404245590,6580,6580,6580,6580,55
20241024,122500,403883690,6580,6580,6580,6580,5
20241024,122400,403850790,6590,6590,6590,6590,451
20241024,122300,400878700,6600,6600,6600,6600,1187
20241024,122200,393044500,6600,6600,6600,6600,5
20241024,122100,393011500,6600,6600,6600,6600,0
20241024,122000,393011500,6600,6600,6600,6600,0
20241024,121900,393011500,6600,6600,6600,6600,10
20241024,121800,392945500,6610,6610,6610,6610,0
20241024,121700,392945500,6610,6600,6610,6600,730
20241024,121600,388122250,6600,6590,6600,6590,514
20241024,121500,384734340,6590,6590,6590,6590,0
20241024,121400,384734340,6590,6590,6590,6590,0
20241024,121300,384734340,6590,6590,6590,6590,0
20241024,121200,384734340,6590,6590,6590,6590,206
20241024,121100,383376800,6600,6600,6600,6600,202
20241024,121000,382043600,6600,6600,6600,6600,25
20241024,120900,381878600,6600,6600,6600,6600,90
20241024,120800,381284600,6610,6610,6610,6610,360
20241024,120700,378905000,6600,6570,6600,6570,1874
20241024,120600,366556380,6570,6560,6570,6560,11
20241024,120500,366484200,6560,6560,6560,6560,4
20241024,120400,366457960,6560,6560,6560,6560,11
20241024,120300,366385800,6580,6580,6580,6580,31
20241024,120200,366181820,6580,6580,6580,6580,189
20241024,120100,364938200,6550,6540,6550,6540,13
20241024,120000,364853130,6540,6540,6540,6540,6
20241024,115900,364813890,6540,6540,6540,6540,15
20241024,115800,364715790,6520,6520,6520,6520,0
20241024,115700,364715790,6520,6520,6520,6520,0
20241024,115600,364715790,6520,6520,6520,6520,0
20241024,115500,364715790,6520,6540,6550,6520,1592
20241024,115400,354325440,6540,6540,6540,6540,0
20241024,115300,354325440,6540,6540,6540,6540,509
20241024,115200,350996580,6540,6540,6540,6540,29
20241024,115100,350806920,6530,6530,6530,6530,0
20241024,115000,350806920,6530,6530,6530,6530,61
20241024,114900,350408590,6540,6540,6540,6540,0
20241024,114800,350408590,6540,6540,6540,6540,1
20241024,114700,350402050,6530,6530,6530,6530,26
20241024,114600,350232270,6520,6520,6520,6520,6
20241024,114500,350193150,6520,6520,6520,6520,20
20241024,114400,350062750,6520,6520,6520,6520,0
20241024,114300,350062750,6520,6520,6520,6520,0
20241024,114200,350062750,6520,6520,6520,6520,0
20241024,114100,350062750,6520,6530,6530,6520,14
20241024,114000,349971340,6530,6530,6530,6530,0
20241024,113900,349971340,6530,6530,6530,6530,38
20241024,113800,349723200,6530,6530,6530,6530,30
20241024,113700,349527300,6520,6520,6520,6520,0
20241024,113600,349527300,6520,6520,6520,6520,0
20241024,113500,349527300,6520,6510,6520,6510,145
20241024,113400,348581950,6510,6510,6510,6510,30
20241024,113300,348386650,6510,6510,6510,6510,5
20241024,113200,348354100,6510,6510,6510,6510,98
20241024,113100,347716120,6520,6520,6520,6520,0
20241024,113000,347716120,6520,6520,6520,6520,1
20241024,112900,347709600,6520,6520,6520,6520,2
20241024,112800,347696560,6520,6520,6520,6520,10
20241024,112700,347631360,6520,6520,6520,6520,1
20241024,112600,347624840,6520,6520,6520,6520,15
20241024,112500,347527040,6520,6510,6520,6510,244
20241024,112400,345938420,6510,6510,6510,6510,5
20241024,112300,345905870,6510,6510,6510,6510,5
20241024,112200,345873320,6510,6510,6510,6510,5
20241024,112100,345840770,6510,6510,6510,6510,94
20241024,112000,345228830,6520,6520,6520,6520,103
20241024,111900,344557270,6520,6520,6520,6520,12
20241024,111800,344479030,6520,6520,6520,6520,5
20241024,111700,344446430,6520,6520,6520,6520,0
20241024,111600,344446430,6520,6520,6520,6520,0
20241024,111500,344446430,6520,6520,6520,6520,0
20241024,111400,344446430,6520,6520,6520,6520,1
20241024,111300,344439910,6520,6520,6520,6510,114
20241024,111200,343697620,6520,6520,6540,6520,98
20241024,111100,343058360,6530,6520,6530,6520,375
20241024,111000,340610610,6510,6510,6510,6510,0
20241024,110900,340610610,6510,6510,6510,6510,10
20241024,110800,340545510,6510,6510,6510,6510,7
20241024,110700,340499940,6510,6510,6510,6510,10
20241024,110600,340434840,6500,6490,6500,6490,65
20241024,110500,340012790,6490,6490,6490,6490,0
20241024,110400,340012790,6490,6490,6490,6490,0
20241024,110300,340012790,6490,6510,6510,6490,296
20241024,110200,338090310,6500,6500,6500,6500,0
20241024,110100,338090310,6500,6500,6500,6500,0
20241024,110000,338090310,6500,6500,6500,6500,30
20241024,105900,337895310,6510,6510,6520,6500,25
20241024,105800,337732550,6510,6510,6510,6510,7
20241024,105700,337686980,6510,6510,6510,6510,13
20241024,105600,337602350,6510,6510,6510,6510,3
20241024,105500,337582820,6510,6510,6510,6510,0
20241024,105400,337582820,6510,6510,6510,6510,6
20241024,105300,337543760,6500,6500,6500,6500,106
20241024,105200,336854760,6500,6500,6500,6500,0
20241024,105100,336854760,6500,6500,6500,6500,0
20241024,105000,336854760,6500,6510,6510,6500,8
20241024,104900,336802730,6500,6500,6500,6500,0
20241024,104800,336802730,6500,6500,6500,6500,4
20241024,104700,336776730,6520,6500,6520,6500,22
20241024,104600,336633650,6530,6530,6530,6520,30
20241024,104500,336437820,6530,6530,6530,6530,0
20241024,104400,336437820,6530,6510,6530,6510,21
20241024,104300,336300830,6510,6500,6510,6500,25
20241024,104200,336138300,6490,6490,6490,6490,0
20241024,104100,336138300,6490,6490,6490,6490,0
20241024,104000,336138300,6490,6490,6490,6490,60
20241024,103900,335748900,6490,6490,6490,6490,70
20241024,103800,335294600,6500,6500,6500,6500,124
20241024,103700,334488600,6490,6490,6490,6490,0
20241024,103600,334488600,6490,6490,6490,6490,4
20241024,103500,334462640,6490,6490,6490,6490,0
20241024,103400,334462640,6490,6480,6490,6480,22
20241024,103300,334319890,6490,6490,6490,6490,1
20241024,103200,334313400,6490,6490,6490,6490,4
20241024,103100,334287440,6490,6490,6490,6490,0
20241024,103000,334287440,6490,6490,6490,6490,0
20241024,102900,334287440,6490,6490,6490,6490,6
20241024,102800,334248500,6480,6480,6480,6480,932
20241024,102700,328209140,6480,6480,6480,6470,70
20241024,102600,327755590,6490,6490,6490,6490,213
20241024,102500,326373220,6490,6500,6500,6490,102
20241024,102400,325710690,6490,6490,6490,6490,6
20241024,102300,325671750,6490,6500,6500,6490,1092
20241024,102200,318573900,6500,6500,6500,6500,5
20241024,102100,318541400,6510,6500,6510,6500,66
20241024,102000,318111790,6500,6500,6500,6500,5
20241024,101900,318079290,6510,6510,6510,6500,11
20241024,101800,318007730,6500,6500,6500,6500,5
20241024,101700,317975230,6510,6510,6510,6510,323
20241024,101600,315872500,6510,6510,6510,6510,17
20241024,101500,315761830,6510,6510,6510,6510,5
20241024,101400,315729280,6510,6510,6510,6510,9
20241024,101300,315670690,6510,6510,6510,6510,75
20241024,101200,315182440,6510,6510,6510,6510,10
20241024,101100,315117340,6510,6520,6520,6510,35
20241024,101000,314889440,6510,6510,6510,6510,0
20241024,100900,314889440,6510,6520,6520,6510,100
20241024,100800,314238080,6520,6520,6520,6520,8
20241024,100700,314185920,6520,6530,6530,6520,778
20241024,100600,309106600,6520,6540,6540,6520,25
20241024,100500,308943300,6540,6550,6560,6540,89
20241024,100400,308361020,6540,6540,6540,6540,0
20241024,100300,308361020,6540,6540,6540,6540,7
20241024,100200,308315240,6570,6550,6570,6540,222
20241024,100100,306861230,6570,6570,6570,6570,0
20241024,100000,306861230,6570,6580,6580,6570,2032
20241024,095900,293491200,6590,6590,6590,6580,2128
20241024,095800,279468900,6590,6590,6590,6590,1
20241024,095700,279462310,6600,6600,6600,6600,277
20241024,095600,277634110,6600,6600,6600,6600,0
20241024,095500,277634110,6600,6600,6600,6590,1966
20241024,095400,264676600,6600,6600,6600,6600,790
20241024,095300,259462600,6590,6590,6590,6590,0
20241024,095200,259462600,6590,6590,6590,6590,421
20241024,095100,256688210,6580,6580,6580,6580,7
20241024,095000,256642150,6580,6580,6580,6580,67
20241024,094900,256201290,6580,6580,6580,6580,7
20241024,094800,256155230,6590,6580,6590,6580,6
20241024,094700,256115740,6590,6590,6590,6590,90
20241024,094600,255522640,6590,6570,6590,6570,937
20241024,094500,249362040,6550,6540,6550,6540,6
20241024,094400,249322770,6540,6540,6560,6520,527
20241024,094300,245874550,6520,6550,6550,6520,212
20241024,094200,244488290,6550,6550,6550,6540,85
20241024,094100,243931550,6550,6570,6570,6550,5
20241024,094000,243898760,6570,6540,6570,6540,20
20241024,093900,243767810,6570,6570,6570,6570,22
20241024,093800,243623270,6570,6570,6570,6560,361
20241024,093700,241252660,6580,6580,6580,6580,50
20241024,093600,240923660,6550,6550,6550,6550,0
20241024,093500,240923660,6550,6550,6550,6550,192
20241024,093400,239666060,6540,6540,6540,6540,1
20241024,093300,239659520,6540,6500,6540,6500,420
20241024,093200,236922420,6500,6490,6500,6490,3250
20241024,093100,215799920,6470,6430,6470,6430,1506
20241024,093000,206097540,6430,6430,6430,6430,185
20241024,092900,204907990,6460,6470,6470,6440,780
20241024,092800,199881420,6470,6470,6490,6470,428
20241024,092700,197111340,6470,6480,6500,6470,283
20241024,092600,195274040,6470,6470,6470,6470,0
20241024,092500,195274040,6470,6470,6470,6470,10
20241024,092400,195209340,6470,6500,6500,6470,1150
20241024,092300,187745820,6500,6510,6510,6500,204
20241024,092200,186419310,6500,6510,6520,6500,1850
20241024,092100,174392730,6510,6540,6540,6510,527
20241024,092000,170959350,6550,6500,6550,6500,302
20241024,091900,168983750,6500,6500,6500,6500,28
20241024,091800,168801750,6510,6530,6530,6510,1780
20241024,091700,157203280,6610,6610,6610,6610,0
20241024,091600,157203280,6610,6610,6610,6520,3028
20241024,091500,137410930,6610,6570,6610,6570,749
20241024,091400,132486160,6570,6590,6590,6570,934
20241024,091300,126339530,6620,6620,6620,6620,0
20241024,091200,126339530,6620,6620,6620,6620,13
20241024,091100,126253470,6620,6620,6620,6620,1233
20241024,091000,118091010,6620,6600,6620,6590,376
20241024,090900,115606990,6620,6620,6620,6620,413
20241024,090800,112872930,6620,6590,6620,6580,677
20241024,090700,108395610,6620,6580,6620,6580,591
20241024,090600,104486110,6570,6550,6570,6550,3600
20241024,090500,80836510,6550,6550,6570,6550,129
20241024,090400,79990500,6560,6590,6590,6520,3723
20241024,090300,55548210,6590,6610,6610,6570,313
20241024,090200,53483510,6620,6620,6630,6620,307
20241024,090100,51449520,6640,6670,6800,6620,3905
20241024,090000,25317860,6660,6560,6660,6560,3841