KissMeData/025320/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191000,7487564570,6500,6500,6500,6500,11785
20241024,190900,7487564570,6500,6500,6500,6500,0
20241024,190800,7487564570,6500,6500,6500,6500,0
20241024,190700,7487564570,6500,6500,6500,6500,0
20241024,190600,7487564570,6500,6500,6500,6500,0
20241024,190500,7487564570,6500,6500,6500,6500,0
20241024,190400,7487564570,6500,6500,6500,6500,0
20241024,190300,7487564570,6500,6500,6500,6500,0
20241024,190200,7487564570,6500,6500,6500,6500,0
20241024,190100,7487564570,6500,6500,6500,6500,0
20241024,190000,7487564570,6500,6500,6500,6500,0
20241024,185900,7487564570,6500,6500,6500,6500,0
20241024,185800,7487564570,6500,6500,6500,6500,0
20241024,185700,7487564570,6500,6500,6500,6500,0
20241024,185600,7487564570,6500,6500,6500,6500,0
20241024,185500,7487564570,6500,6500,6500,6500,0
20241024,185400,7487564570,6500,6500,6500,6500,0
20241024,185300,7487564570,6500,6500,6500,6500,0
20241024,185200,7487564570,6500,6500,6500,6500,0
20241024,185100,7487564570,6500,6500,6500,6500,0
20241024,185000,7487564570,6500,6500,6500,6500,0
20241024,184900,7487564570,6500,6500,6500,6500,0
20241024,184800,7487564570,6500,6500,6500,6500,0
20241024,184700,7487564570,6500,6500,6500,6500,0
20241024,184600,7487564570,6500,6500,6500,6500,0
20241024,184500,7487564570,6500,6500,6500,6500,0
20241024,184400,7487564570,6500,6500,6500,6500,0
20241024,184300,7487564570,6500,6500,6500,6500,0
20241024,184200,7487564570,6500,6500,6500,6500,0
20241024,184100,7487564570,6500,6500,6500,6500,0
20241024,184000,7487564570,6500,6500,6500,6500,11785
20241024,183900,7487564570,6500,6500,6500,6500,0
20241024,183800,7487564570,6500,6500,6500,6500,0
20241024,183700,7487564570,6500,6500,6500,6500,0
20241024,183600,7487564570,6500,6500,6500,6500,0
20241024,183500,7487564570,6500,6500,6500,6500,0
20241024,183400,7487564570,6500,6500,6500,6500,0
20241024,183300,7487564570,6500,6500,6500,6500,0
20241024,183200,7487564570,6500,6500,6500,6500,0
20241024,183100,7487564570,6500,6500,6500,6500,0
20241024,183000,7487564570,6500,6500,6500,6500,0
20241024,182900,7487564570,6500,6500,6500,6500,0
20241024,182800,7487564570,6500,6500,6500,6500,0
20241024,182700,7487564570,6500,6500,6500,6500,0
20241024,182600,7487564570,6500,6500,6500,6500,0
20241024,182500,7487564570,6500,6500,6500,6500,0
20241024,182400,7487564570,6500,6500,6500,6500,0
20241024,182300,7487564570,6500,6500,6500,6500,0
20241024,182200,7487564570,6500,6500,6500,6500,0
20241024,182100,7487564570,6500,6500,6500,6500,0
20241024,182000,7487564570,6500,6500,6500,6500,0
20241024,181900,7487564570,6500,6500,6500,6500,0
20241024,181800,7487564570,6500,6500,6500,6500,0
20241024,181700,7487564570,6500,6500,6500,6500,0
20241024,181600,7487564570,6500,6500,6500,6500,0
20241024,181500,7487564570,6500,6500,6500,6500,0
20241024,181400,7487564570,6500,6500,6500,6500,0
20241024,181300,7487564570,6500,6500,6500,6500,0
20241024,181200,7487564570,6500,6500,6500,6500,0
20241024,181100,7487564570,6500,6500,6500,6500,0
20241024,181000,7487564570,6500,6500,6500,6500,11785
20241024,180900,7487564570,6500,6500,6500,6500,0
20241024,180800,7487564570,6500,6500,6500,6500,0
20241024,180700,7487564570,6500,6500,6500,6500,0
20241024,180600,7487564570,6500,6500,6500,6500,0
20241024,180500,7487564570,6500,6500,6500,6500,0
20241024,180400,7487564570,6500,6500,6500,6500,0
20241024,180300,7487564570,6500,6500,6500,6500,0
20241024,180200,7487564570,6500,6500,6500,6500,0
20241024,180100,7487564570,6500,6500,6500,6500,0
20241024,180000,7487564570,6500,6500,6500,6500,0
20241024,175900,7487564570,6500,6500,6500,6500,0
20241024,175800,7487564570,6500,6500,6500,6500,0
20241024,175700,7487564570,6500,6500,6500,6500,0
20241024,175600,7487564570,6500,6500,6500,6500,0
20241024,175500,7487564570,6500,6500,6500,6500,0
20241024,175400,7487564570,6500,6500,6500,6500,0
20241024,175300,7487564570,6500,6500,6500,6500,0
20241024,175200,7487564570,6500,6500,6500,6500,0
20241024,175100,7487564570,6500,6500,6500,6500,0
20241024,175000,7487564570,6500,6500,6500,6500,0
20241024,174900,7487564570,6500,6500,6500,6500,0
20241024,174800,7487564570,6500,6500,6500,6500,0
20241024,174700,7487564570,6500,6500,6500,6500,0
20241024,174600,7487564570,6500,6500,6500,6500,0
20241024,174500,7487564570,6500,6500,6500,6500,0
20241024,174400,7487564570,6500,6500,6500,6500,0
20241024,174300,7487564570,6500,6500,6500,6500,0
20241024,174200,7487564570,6500,6500,6500,6500,0
20241024,174100,7487564570,6500,6500,6500,6500,0
20241024,174000,7487564570,6500,6500,6500,6500,11785
20241024,173900,7487564570,6500,6500,6500,6500,0
20241024,173800,7487564570,6500,6500,6500,6500,0
20241024,173700,7487564570,6500,6500,6500,6500,0
20241024,173600,7487564570,6500,6500,6500,6500,0
20241024,173500,7487564570,6500,6500,6500,6500,0
20241024,173400,7487564570,6500,6500,6500,6500,0
20241024,173300,7487564570,6500,6500,6500,6500,0
20241024,173200,7487564570,6500,6500,6500,6500,0
20241024,173100,7487564570,6500,6500,6500,6500,0
20241024,173000,7487564570,6500,6500,6500,6500,0
20241024,172900,7487564570,6500,6500,6500,6500,0
20241024,172800,7487564570,6500,6500,6500,6500,0
20241024,172700,7487564570,6500,6500,6500,6500,0
20241024,172600,7487564570,6500,6500,6500,6500,0
20241024,172500,7487564570,6500,6500,6500,6500,0
20241024,172400,7487564570,6500,6500,6500,6500,0
20241024,172300,7487564570,6500,6500,6500,6500,0
20241024,172200,7487564570,6500,6500,6500,6500,0
20241024,172100,7487564570,6500,6500,6500,6500,0
20241024,172000,7487564570,6500,6500,6500,6500,0
20241024,171900,7487564570,6500,6500,6500,6500,0
20241024,171800,7487564570,6500,6500,6500,6500,0
20241024,171700,7487564570,6500,6500,6500,6500,0
20241024,171600,7487564570,6500,6500,6500,6500,0
20241024,171500,7487564570,6500,6500,6500,6500,0
20241024,171400,7487564570,6500,6500,6500,6500,0
20241024,171300,7487564570,6500,6500,6500,6500,0
20241024,171200,7487564570,6500,6500,6500,6500,0
20241024,171100,7487564570,6500,6500,6500,6500,0
20241024,171000,7487564570,6500,6500,6500,6500,11785
20241024,170900,7487564570,6500,6500,6500,6500,0
20241024,170800,7487564570,6500,6500,6500,6500,0
20241024,170700,7487564570,6500,6500,6500,6500,0
20241024,170600,7487564570,6500,6500,6500,6500,0
20241024,170500,7487564570,6500,6500,6500,6500,0
20241024,170400,7487564570,6500,6500,6500,6500,0
20241024,170300,7487564570,6500,6500,6500,6500,0
20241024,170200,7487564570,6500,6500,6500,6500,0
20241024,170100,7487564570,6500,6500,6500,6500,0
20241024,170000,7487564570,6500,6500,6500,6500,0
20241024,165900,7487564570,6500,6500,6500,6500,0
20241024,165800,7487564570,6500,6500,6500,6500,0
20241024,165700,7487564570,6500,6500,6500,6500,0
20241024,165600,7487564570,6500,6500,6500,6500,0
20241024,165500,7487564570,6500,6500,6500,6500,0
20241024,165400,7487564570,6500,6500,6500,6500,0
20241024,165300,7487564570,6500,6500,6500,6500,0
20241024,165200,7487564570,6500,6500,6500,6500,0
20241024,165100,7487564570,6500,6500,6500,6500,0
20241024,165000,7487564570,6500,6500,6500,6500,0
20241024,164900,7487564570,6500,6500,6500,6500,0
20241024,164800,7487564570,6500,6500,6500,6500,0
20241024,164700,7487564570,6500,6500,6500,6500,0
20241024,164600,7487564570,6500,6500,6500,6500,0
20241024,164500,7487564570,6500,6500,6500,6500,0
20241024,164400,7487564570,6500,6500,6500,6500,0
20241024,164300,7487564570,6500,6500,6500,6500,0
20241024,164200,7487564570,6500,6500,6500,6500,0
20241024,164100,7487564570,6500,6500,6500,6500,0
20241024,164000,7487564570,6500,6500,6500,6500,11785
20241024,163900,7487564570,6500,6500,6500,6500,0
20241024,163800,7487564570,6500,6500,6500,6500,0
20241024,163700,7487564570,6500,6500,6500,6500,0
20241024,163600,7487564570,6500,6500,6500,6500,0
20241024,163500,7487564570,6500,6500,6500,6500,0
20241024,163400,7487564570,6500,6500,6500,6500,0
20241024,163300,7487564570,6500,6500,6500,6500,0
20241024,163200,7487564570,6500,6500,6500,6500,0
20241024,163100,7487564570,6500,6500,6500,6500,0
20241024,163000,7487564570,6500,6500,6500,6500,0
20241024,162900,7487564570,6500,6500,6500,6500,0
20241024,162800,7487564570,6500,6500,6500,6500,0
20241024,162700,7487564570,6500,6500,6500,6500,0
20241024,162600,7487564570,6500,6500,6500,6500,0
20241024,162500,7487564570,6500,6500,6500,6500,0
20241024,162400,7487564570,6500,6500,6500,6500,0
20241024,162300,7487564570,6500,6500,6500,6500,0
20241024,162200,7487564570,6500,6500,6500,6500,0
20241024,162100,7487564570,6500,6500,6500,6500,0
20241024,162000,7487564570,6500,6500,6500,6500,0
20241024,161900,7487564570,6500,6500,6500,6500,0
20241024,161800,7487564570,6500,6500,6500,6500,0
20241024,161700,7487564570,6500,6500,6500,6500,0
20241024,161600,7487564570,6500,6500,6500,6500,0
20241024,161500,7487564570,6500,6500,6500,6500,0
20241024,161400,7487564570,6500,6500,6500,6500,0
20241024,161300,7487564570,6500,6500,6500,6500,0
20241024,161200,7487564570,6500,6500,6500,6500,0
20241024,161100,7487564570,6500,6500,6500,6500,0
20241024,161000,7487564570,6500,6500,6500,6500,11785
20241024,160900,7487564570,6500,6500,6500,6500,0
20241024,160800,7487564570,6500,6500,6500,6500,0
20241024,160700,7487564570,6500,6500,6500,6500,0
20241024,160600,7487564570,6500,6500,6500,6500,0
20241024,160500,7487564570,6500,6500,6500,6500,0
20241024,160400,7487564570,6500,6500,6500,6500,0
20241024,160300,7487564570,6500,6500,6500,6500,0
20241024,160200,7487564570,6500,6500,6500,6500,0
20241024,160100,7487564570,6500,6500,6500,6500,0
20241024,160000,7487564570,6500,6500,6500,6500,0
20241024,155900,7487564570,6500,6500,6500,6500,0
20241024,155800,7487564570,6500,6500,6500,6500,0
20241024,155700,7487564570,6500,6500,6500,6500,0
20241024,155600,7487564570,6500,6500,6500,6500,0
20241024,155500,7487564570,6500,6500,6500,6500,0
20241024,155400,7487564570,6500,6500,6500,6500,0
20241024,155300,7487564570,6500,6500,6500,6500,0
20241024,155200,7487564570,6500,6500,6500,6500,0
20241024,155100,7487564570,6500,6500,6500,6500,0
20241024,155000,7487564570,6500,6500,6500,6500,0
20241024,154900,7487564570,6500,6500,6500,6500,0
20241024,154800,7487564570,6500,6500,6500,6500,0
20241024,154700,7487564570,6500,6500,6500,6500,0
20241024,154600,7487564570,6500,6500,6500,6500,0
20241024,154500,7487564570,6500,6500,6500,6500,0
20241024,154400,7487564570,6500,6500,6500,6500,0
20241024,154300,7487564570,6500,6500,6500,6500,0
20241024,154200,7487564570,6500,6500,6500,6500,0
20241024,154100,7487564570,6500,6500,6500,6500,0
20241024,154000,7487564570,6500,6500,6500,6500,11785
20241024,153900,7487564570,6500,6500,6500,6500,0
20241024,153800,7487564570,6500,6500,6500,6500,0
20241024,153700,7487564570,6500,6500,6500,6500,0
20241024,153600,7487564570,6500,6500,6500,6500,0
20241024,153500,7487564570,6500,6500,6500,6500,0
20241024,153400,7487564570,6500,6500,6500,6500,0
20241024,153300,7487564570,6500,6500,6500,6500,0
20241024,153200,7487564570,6500,6500,6500,6500,0
20241024,153100,7487564570,6500,6500,6500,6500,0
20241024,153000,7487564570,6500,6500,6500,6500,11785
20241024,152900,7410962070,6520,6520,6520,6520,0
20241024,152800,7410962070,6520,6520,6520,6520,0
20241024,152700,7410962070,6520,6520,6520,6520,0
20241024,152600,7410962070,6520,6520,6520,6520,0
20241024,152500,7410962070,6520,6520,6520,6520,0
20241024,152400,7410962070,6520,6520,6520,6520,0
20241024,152300,7410962070,6520,6520,6520,6520,0
20241024,152200,7410962070,6520,6520,6520,6520,0
20241024,152100,7410962070,6520,6520,6520,6520,0
20241024,152000,7410962070,6520,6520,6520,6520,0
20241024,151900,7410962070,6520,6520,6530,6510,4548
20241024,151800,7381320730,6520,6510,6520,6500,2823
20241024,151700,7362947420,6520,6510,6520,6500,6768
20241024,151600,7318911110,6510,6490,6510,6490,6291
20241024,151500,7278012490,6490,6490,6490,6480,6582
20241024,151400,7235332350,6490,6490,6490,6490,58
20241024,151300,7234955930,6490,6480,6490,6480,15
20241024,151200,7234858680,6480,6480,6490,6480,2390
20241024,151100,7219362410,6480,6490,6490,6480,1808
20241024,151000,7207646120,6480,6490,6490,6480,2353
20241024,150900,7192398660,6490,6490,6490,6480,1746
20241024,150800,7181078030,6500,6490,6500,6490,5674
20241024,150700,7144253740,6500,6500,6500,6490,426
20241024,150600,7141488100,6490,6490,6500,6490,192
20241024,150500,7140242000,6500,6500,6500,6490,172
20241024,150400,7139125700,6490,6510,6510,6490,480
20241024,150300,7136005700,6500,6500,6510,6500,946
20241024,150200,7129856690,6510,6510,6510,6500,422
20241024,150100,7127113580,6510,6500,6510,6490,659
20241024,150000,7122832060,6500,6490,6500,6490,125
20241024,145900,7122019580,6510,6510,6510,6500,3060
20241024,145800,7102129450,6510,6510,6510,6510,0
20241024,145700,7102129450,6510,6500,6510,6500,692
20241024,145600,7097629650,6510,6510,6510,6500,1420
20241024,145500,7088398730,6500,6490,6510,6490,2990
20241024,145400,7068961240,6490,6490,6490,6490,6074
20241024,145300,7029540980,6490,6490,6500,6480,4358
20241024,145200,7001257490,6480,6500,6500,6480,1673
20241024,145100,6990409430,6490,6490,6500,6480,308
20241024,145000,6988410510,6500,6490,6500,6490,508
20241024,144900,6985113570,6500,6500,6500,6480,12296
20241024,144800,6905381070,6500,6500,6500,6490,657
20241024,144700,6901114100,6500,6510,6510,6500,2744
20241024,144600,6883278030,6510,6510,6510,6500,204
20241024,144500,6881951990,6500,6510,6510,6500,134
20241024,144400,6881080470,6500,6510,6510,6500,262
20241024,144300,6879376950,6500,6500,6500,6500,620
20241024,144200,6875346950,6510,6510,6510,6510,1000
20241024,144100,6868836950,6510,6500,6510,6500,1103
20241024,144000,6861667250,6500,6500,6500,6500,490
20241024,143900,6858482250,6500,6510,6510,6500,252
20241024,143800,6856842740,6500,6500,6500,6500,1001
20241024,143700,6850336240,6500,6500,6500,6500,430
20241024,143600,6847541240,6490,6490,6500,6490,1806
20241024,143500,6835813630,6490,6490,6490,6490,2000
20241024,143400,6822833630,6500,6500,6500,6500,6069
20241024,143300,6783385130,6500,6500,6500,6500,1286
20241024,143200,6775026130,6500,6500,6510,6500,63
20241024,143100,6774616530,6510,6510,6510,6510,21
20241024,143000,6774479820,6510,6510,6510,6510,2439
20241024,142900,6758601930,6510,6510,6510,6510,0
20241024,142800,6758601930,6510,6510,6510,6510,1862
20241024,142700,6746480310,6510,6510,6510,6510,421
20241024,142600,6743739600,6510,6510,6510,6510,807
20241024,142500,6738486030,6510,6510,6510,6510,70
20241024,142400,6738030330,6520,6520,6520,6510,845
20241024,142300,6732527930,6510,6510,6520,6510,1270
20241024,142200,6724259730,6510,6510,6510,6510,1108
20241024,142100,6717046650,6510,6510,6510,6500,4115
20241024,142000,6690259330,6510,6500,6510,6500,970
20241024,141900,6683953820,6510,6510,6510,6510,20
20241024,141800,6683823620,6500,6500,6500,6500,11
20241024,141700,6683752120,6500,6500,6500,6500,50
20241024,141600,6683427120,6500,6500,6500,6500,50
20241024,141500,6683102120,6500,6500,6500,6500,0
20241024,141400,6683102120,6500,6500,6500,6500,1269
20241024,141300,6674853620,6500,6500,6500,6500,450
20241024,141200,6671928620,6510,6510,6510,6510,1
20241024,141100,6671922110,6500,6500,6500,6500,50
20241024,141000,6671597110,6510,6500,6510,6500,705
20241024,140900,6667014300,6500,6500,6500,6500,76
20241024,140800,6666520300,6510,6490,6510,6490,1331
20241024,140700,6657882030,6510,6500,6510,6490,1069
20241024,140600,6650938320,6500,6500,6500,6500,110
20241024,140500,6650223320,6490,6500,6500,6490,995
20241024,140400,6643763410,6500,6510,6510,6500,82
20241024,140300,6643230370,6510,6510,6510,6510,0
20241024,140200,6643230370,6510,6500,6510,6500,1550
20241024,140100,6633155330,6510,6500,6510,6500,4927
20241024,140000,6601119810,6510,6510,6510,6500,136
20241024,135900,6600234550,6500,6510,6510,6500,689
20241024,135800,6595754110,6510,6510,6510,6510,21
20241024,135700,6595617400,6510,6510,6510,6510,1656
20241024,135600,6584836840,6500,6500,6500,6500,60
20241024,135500,6584446840,6500,6500,6500,6500,0
20241024,135400,6584446840,6500,6510,6510,6500,1001
20241024,135300,6577939330,6510,6510,6510,6510,51
20241024,135200,6577607320,6510,6500,6510,6500,52
20241024,135100,6577269000,6500,6510,6510,6500,716
20241024,135000,6572611890,6500,6500,6500,6500,28
20241024,134900,6572429890,6500,6500,6500,6500,200
20241024,134800,6571129890,6500,6500,6500,6500,373
20241024,134700,6568705390,6510,6510,6510,6510,15
20241024,134600,6568607740,6510,6510,6510,6510,1
20241024,134500,6568601230,6500,6500,6500,6500,156
20241024,134400,6567587230,6510,6510,6510,6510,0
20241024,134300,6567587230,6510,6500,6510,6500,1124
20241024,134200,6560277230,6500,6500,6500,6500,254
20241024,134100,6558626230,6500,6490,6500,6490,60
20241024,134000,6558236730,6490,6490,6490,6490,1
20241024,133900,6558230240,6500,6500,6500,6500,1082
20241024,133800,6551197240,6500,6500,6500,6500,1796
20241024,133700,6539523240,6500,6500,6500,6500,161
20241024,133600,6538476740,6500,6500,6500,6500,216
20241024,133500,6537072740,6490,6490,6490,6490,717
20241024,133400,6532419410,6490,6490,6500,6490,2230
20241024,133300,6517945700,6490,6500,6500,6490,2138
20241024,133200,6504069050,6500,6500,6500,6500,105
20241024,133100,6503386550,6500,6500,6500,6500,19
20241024,133000,6503263050,6490,6490,6490,6490,73
20241024,132900,6502789280,6480,6490,6490,6480,11201
20241024,132800,6430163430,6500,6500,6500,6500,77
20241024,132700,6429662930,6500,6510,6510,6500,1521
20241024,132600,6419776210,6510,6510,6510,6510,301
20241024,132500,6417816700,6510,6510,6510,6510,49
20241024,132400,6417497710,6510,6500,6510,6500,2697
20241024,132300,6399966310,6510,6510,6510,6500,1427
20241024,132200,6390676550,6510,6510,6510,6500,449
20241024,132100,6387753670,6500,6510,6510,6500,173
20241024,132000,6386628450,6510,6510,6510,6510,385
20241024,131900,6384122100,6510,6510,6510,6500,3471
20241024,131800,6361546310,6510,6510,6510,6510,1780
20241024,131700,6349958510,6510,6510,6510,6510,0
20241024,131600,6349958510,6510,6510,6510,6510,650
20241024,131500,6345727010,6510,6510,6510,6510,400
20241024,131400,6343123010,6510,6510,6510,6510,0
20241024,131300,6343123010,6510,6510,6510,6510,647
20241024,131200,6338911040,6510,6510,6510,6510,0
20241024,131100,6338911040,6510,6510,6510,6510,0
20241024,131000,6338911040,6510,6510,6510,6510,1
20241024,130900,6338904530,6510,6510,6510,6510,1900
20241024,130800,6326535530,6520,6510,6520,6510,1102
20241024,130700,6319361490,6510,6510,6510,6510,2
20241024,130600,6319348470,6500,6500,6500,6500,95
20241024,130500,6318730970,6500,6500,6500,6500,160
20241024,130400,6317690970,6500,6510,6510,6500,3001
20241024,130300,6298182140,6510,6510,6510,6510,0
20241024,130200,6298182140,6510,6510,6510,6510,779
20241024,130100,6293110850,6510,6510,6510,6510,100
20241024,130000,6292459850,6510,6500,6510,6500,119
20241024,125900,6291685460,6500,6500,6500,6500,730
20241024,125800,6286940460,6500,6500,6500,6500,254
20241024,125700,6285289460,6500,6500,6500,6490,934
20241024,125600,6279218470,6500,6500,6500,6500,4655
20241024,125500,6248960970,6500,6510,6510,6500,1396
20241024,125400,6239886910,6510,6510,6510,6510,917
20241024,125300,6233917240,6510,6520,6520,6510,872
20241024,125200,6228240440,6520,6520,6520,6520,0
20241024,125100,6228240440,6520,6520,6520,6510,1802
20241024,125000,6216506500,6520,6540,6540,6520,2385
20241024,124900,6200947900,6540,6540,6540,6540,1
20241024,124800,6200941360,6540,6540,6540,6540,12
20241024,124700,6200862880,6540,6550,6550,6540,1144
20241024,124600,6193376920,6550,6550,6550,6550,3
20241024,124500,6193357270,6540,6540,6540,6540,16
20241024,124400,6193252630,6540,6540,6540,6530,1264
20241024,124300,6184986640,6540,6540,6540,6540,70
20241024,124200,6184528840,6540,6540,6540,6540,10
20241024,124100,6184463440,6530,6560,6560,6530,3001
20241024,124000,6164846420,6550,6560,6560,6550,88
20241024,123900,6164269920,6560,6550,6560,6550,186
20241024,123800,6163051610,6550,6550,6550,6550,822
20241024,123700,6157667510,6550,6550,6560,6550,25
20241024,123600,6157503660,6550,6540,6550,6540,1066
20241024,123500,6150521380,6550,6550,6560,6550,872
20241024,123400,6144808780,6540,6550,6550,6540,11
20241024,123300,6144736830,6550,6540,6550,6540,33
20241024,123200,6144520810,6540,6540,6540,6530,2177
20241024,123100,6130284770,6540,6540,6540,6540,646
20241024,123000,6126059930,6530,6550,6550,6530,1010
20241024,122900,6119456530,6550,6550,6560,6550,366
20241024,122800,6117056580,6560,6550,6560,6550,1317
20241024,122700,6108424060,6550,6540,6550,6540,2318
20241024,122600,6093241290,6530,6530,6540,6530,846
20241024,122500,6087709460,6540,6540,6540,6540,0
20241024,122400,6087709460,6540,6540,6540,6530,435
20241024,122300,6084865330,6540,6540,6540,6540,358
20241024,122200,6082524010,6540,6540,6540,6540,478
20241024,122100,6079397890,6550,6550,6550,6550,0
20241024,122000,6079397890,6550,6550,6550,6550,0
20241024,121900,6079397890,6550,6530,6550,6530,193
20241024,121800,6078136220,6530,6530,6530,6520,1405
20241024,121700,6068967070,6520,6520,6520,6520,573
20241024,121600,6065231110,6530,6530,6530,6530,4
20241024,121500,6065204990,6520,6520,6520,6520,636
20241024,121400,6061058270,6530,6530,6530,6520,364
20241024,121300,6058684700,6520,6520,6520,6520,582
20241024,121200,6054890060,6530,6530,6530,6530,148
20241024,121100,6053923620,6530,6540,6540,6530,1058
20241024,121000,6047014800,6550,6540,6550,6540,306
20241024,120900,6045013540,6540,6540,6540,6540,32
20241024,120800,6044804260,6540,6540,6540,6530,174
20241024,120700,6043667910,6550,6550,6550,6550,204
20241024,120600,6042331710,6550,6550,6550,6550,23
20241024,120500,6042181060,6550,6550,6550,6550,10
20241024,120400,6042115560,6550,6550,6550,6550,11
20241024,120300,6042043510,6550,6530,6550,6530,12
20241024,120200,6041964990,6530,6550,6550,6530,614
20241024,120100,6037955510,6530,6550,6550,6530,1576
20241024,120000,6027655670,6540,6540,6540,6540,81
20241024,115900,6027125930,6540,6540,6540,6540,1512
20241024,115800,6017237450,6550,6550,6550,6550,100
20241024,115700,6016582450,6550,6540,6550,6540,13
20241024,115600,6016497420,6540,6540,6540,6540,463
20241024,115500,6013469400,6540,6540,6540,6540,894
20241024,115400,6007622640,6540,6540,6540,6540,0
20241024,115300,6007622640,6540,6540,6540,6540,20
20241024,115200,6007491840,6540,6540,6540,6540,4
20241024,115100,6007465680,6540,6540,6540,6540,217
20241024,115000,6006046500,6540,6540,6540,6540,12
20241024,114900,6005968020,6540,6540,6540,6530,281
20241024,114800,6004131790,6540,6540,6540,6540,172
20241024,114700,6003006910,6530,6540,6540,6530,61
20241024,114600,6002608180,6530,6530,6530,6530,40
20241024,114500,6002346980,6530,6530,6530,6520,497
20241024,114400,5999101940,6520,6520,6520,6520,60
20241024,114300,5998710740,6550,6550,6550,6550,2
20241024,114200,5998697640,6550,6550,6550,6550,23
20241024,114100,5998546990,6520,6540,6550,6520,715
20241024,114000,5993871090,6520,6520,6520,6520,0
20241024,113900,5993871090,6520,6520,6520,6520,52
20241024,113800,5993532050,6520,6520,6530,6520,3
20241024,113700,5993512480,6530,6530,6530,6530,1
20241024,113600,5993505950,6520,6520,6540,6520,165
20241024,113500,5992429040,6520,6520,6520,6520,95
20241024,113400,5991809640,6520,6520,6520,6520,1
20241024,113300,5991803120,6510,6520,6520,6510,2179
20241024,113200,5977608070,6520,6520,6520,6520,0
20241024,113100,5977608070,6520,6520,6520,6520,0
20241024,113000,5977608070,6520,6520,6520,6520,593
20241024,112900,5973741710,6530,6530,6530,6530,0
20241024,112800,5973741710,6530,6530,6530,6530,180
20241024,112700,5972566310,6530,6530,6530,6530,103
20241024,112600,5971893720,6530,6530,6530,6530,0
20241024,112500,5971893720,6530,6540,6540,6530,2062
20241024,112400,5958413860,6540,6530,6540,6530,324
20241024,112300,5956298080,6540,6540,6540,6540,100
20241024,112200,5955644080,6540,6540,6540,6540,610
20241024,112100,5951654680,6540,6540,6540,6530,767
20241024,112000,5946638710,6540,6540,6540,6540,1
20241024,111900,5946632170,6540,6530,6540,6530,184
20241024,111800,5945430640,6530,6530,6530,6530,0
20241024,111700,5945430640,6530,6520,6530,6520,1066
20241024,111600,5938480300,6530,6520,6530,6520,942
20241024,111500,5932329720,6530,6530,6530,6530,1
20241024,111400,5932323190,6530,6520,6530,6520,892
20241024,111300,5926507330,6520,6520,6520,6520,1190
20241024,111200,5918748530,6520,6530,6530,6510,318
20241024,111100,5916676250,6520,6520,6520,6520,359
20241024,111000,5914335570,6520,6520,6520,6520,301
20241024,110900,5912373050,6520,6520,6520,6520,1
20241024,110800,5912366530,6510,6520,6520,6510,104
20241024,110700,5911689450,6520,6510,6520,6510,29
20241024,110600,5911500640,6530,6520,6530,6520,500
20241024,110500,5908240240,6520,6520,6520,6520,1060
20241024,110400,5901329040,6510,6510,6510,6510,1150
20241024,110300,5893842540,6510,6510,6510,6510,2292
20241024,110200,5878921620,6510,6510,6510,6510,155
20241024,110100,5877912570,6510,6510,6510,6510,1280
20241024,110000,5869579770,6510,6510,6510,6510,605
20241024,105900,5865641220,6510,6500,6510,6500,621
20241024,105800,5861599710,6510,6500,6510,6500,708
20241024,105700,5856997680,6500,6500,6500,6500,192
20241024,105600,5855749680,6510,6510,6510,6510,133
20241024,105500,5854883850,6510,6510,6510,6510,16
20241024,105400,5854779690,6510,6510,6510,6500,16
20241024,105300,5854675580,6510,6500,6510,6490,115
20241024,105200,5853928870,6490,6500,6500,6490,102
20241024,105100,5853266870,6490,6490,6500,6490,2298
20241024,105000,5838347330,6500,6500,6500,6490,1411
20241024,104900,5829189830,6500,6490,6500,6490,2
20241024,104800,5829176840,6500,6500,6500,6490,3309
20241024,104700,5807691340,6500,6490,6510,6490,16
20241024,104600,5807587370,6490,6490,6490,6490,2066
20241024,104500,5794179030,6490,6490,6500,6490,2439
20241024,104400,5778349900,6500,6510,6510,6500,231
20241024,104300,5776848360,6510,6510,6510,6510,1712
20241024,104200,5765703240,6510,6490,6510,6490,2137
20241024,104100,5751811680,6500,6490,6500,6490,15
20241024,104000,5751714220,6480,6500,6500,6480,6174
20241024,103900,5711681690,6490,6490,6490,6490,2630
20241024,103800,5694612990,6500,6490,6500,6490,2011
20241024,103700,5681561490,6500,6490,6500,6490,8
20241024,103600,5681509560,6500,6490,6500,6490,1002
20241024,103500,5675006560,6500,6490,6500,6490,922
20241024,103400,5669022680,6490,6490,6490,6490,1111
20241024,103300,5661812290,6500,6500,6500,6500,30
20241024,103200,5661617290,6500,6490,6500,6490,52
20241024,103100,5661279670,6480,6490,6510,6480,440
20241024,103000,5658428380,6480,6490,6490,6480,2000
20241024,102900,5645464840,6490,6500,6510,6490,4279
20241024,102800,5617652290,6490,6490,6490,6490,102
20241024,102700,5616990310,6490,6490,6490,6490,400
20241024,102600,5614394310,6500,6500,6500,6500,407
20241024,102500,5611748810,6500,6490,6500,6480,3412
20241024,102400,5589616780,6500,6500,6500,6500,280
20241024,102300,5587796780,6500,6500,6500,6490,1523
20241024,102200,5577906890,6500,6500,6500,6500,1614
20241024,102100,5567415890,6510,6500,6510,6500,1567
20241024,102000,5557228980,6500,6490,6500,6490,789
20241024,101900,5552106260,6500,6490,6500,6480,2000
20241024,101800,5539126940,6490,6500,6510,6490,6371
20241024,101700,5497774090,6490,6520,6520,6490,10122
20241024,101600,5431980290,6520,6520,6520,6520,15
20241024,101500,5431882490,6520,6500,6520,6500,301
20241024,101400,5429924070,6510,6520,6520,6500,1805
20241024,101300,5418189510,6510,6510,6510,6500,1652
20241024,101200,5407440990,6510,6520,6520,6510,4134
20241024,101100,5380528600,6520,6520,6520,6510,222
20241024,101000,5379081170,6520,6510,6520,6510,1243
20241024,100900,5370986810,6520,6520,6520,6520,621
20241024,100800,5366937890,6520,6520,6520,6520,29
20241024,100700,5366748810,6520,6540,6540,6520,177
20241024,100600,5365594450,6530,6520,6530,6510,1538
20241024,100500,5355566460,6530,6530,6530,6520,339
20241024,100400,5353353240,6530,6530,6530,6510,2767
20241024,100300,5335308450,6530,6530,6530,6520,786
20241024,100200,5330176870,6530,6530,6530,6530,507
20241024,100100,5326866160,6530,6530,6540,6520,3539
20241024,100000,5303757040,6540,6540,6540,6540,2117
20241024,095900,5289911860,6540,6540,6550,6540,103
20241024,095800,5289238230,6540,6540,6550,6540,1913
20241024,095700,5276727090,6550,6550,6550,6550,324
20241024,095600,5274604890,6550,6540,6550,6540,244
20241024,095500,5273008120,6550,6550,6550,6550,0
20241024,095400,5273008120,6550,6550,6550,6550,214
20241024,095300,5271606420,6540,6540,6550,6540,662
20241024,095200,5267276320,6540,6550,6550,6540,63
20241024,095100,5266863680,6540,6550,6550,6540,1895
20241024,095000,5254470130,6560,6550,6560,6540,835
20241024,094900,5249000810,6550,6550,6560,6550,1467
20241024,094800,5239390840,6550,6550,6550,6550,896
20241024,094700,5233522040,6550,6550,6550,6550,1035
20241024,094600,5226742790,6540,6540,6540,6540,100
20241024,094500,5226088790,6540,6550,6550,6540,826
20241024,094400,5220678690,6550,6540,6550,6540,896
20241024,094300,5214810380,6540,6560,6560,6540,123
20241024,094200,5214005590,6560,6540,6560,6530,492
20241024,094100,5210791900,6560,6560,6560,6530,2157
20241024,094000,5196698870,6560,6540,6560,6540,826
20241024,093900,5191290120,6550,6540,6550,6540,424
20241024,093800,5188517150,6520,6520,6520,6520,0
20241024,093700,5188517150,6520,6520,6520,6520,1
20241024,093600,5188510630,6550,6540,6560,6510,6070
20241024,093500,5148915690,6530,6530,6530,6530,500
20241024,093400,5145650690,6520,6530,6530,6520,687
20241024,093300,5141164950,6530,6530,6530,6520,2680
20241024,093200,5123688620,6530,6530,6530,6530,123
20241024,093100,5122885430,6540,6540,6540,6540,505
20241024,093000,5119582730,6520,6520,6520,6510,2422
20241024,092900,5103804770,6520,6520,6530,6520,2833
20241024,092800,5085318100,6520,6520,6520,6520,900
20241024,092700,5079450100,6520,6520,6530,6520,239
20241024,092600,5077891810,6520,6510,6520,6500,1285
20241024,092500,5069528030,6510,6520,6520,6510,1967
20241024,092400,5056721850,6520,6510,6520,6510,3388
20241024,092300,5034665870,6510,6520,6520,6510,2015
20241024,092200,5021534100,6530,6520,6530,6520,2104
20241024,092100,5007799540,6520,6530,6530,6510,929
20241024,092000,5001742760,6520,6520,6520,6520,269
20241024,091900,4999988880,6530,6500,6530,6500,1705
20241024,091800,4988901320,6500,6490,6500,6480,1873
20241024,091700,4976751950,6490,6480,6490,6480,342
20241024,091600,4974533740,6480,6490,6500,6470,17548
20241024,091500,4860862380,6500,6520,6520,6500,14947
20241024,091400,4763681800,6520,6540,6540,6500,4160
20241024,091300,4736587570,6530,6590,6590,6530,902
20241024,091200,4730688000,6590,6530,6600,6510,663016
20241024,091100,400978690,6540,6550,6550,6530,5300
20241024,091000,366358310,6550,6530,6550,6530,3299
20241024,090900,344812180,6530,6540,6540,6530,1092
20241024,090800,337679290,6540,6530,6540,6520,1665
20241024,090700,326806010,6530,6530,6530,6530,1055
20241024,090600,319916860,6530,6540,6540,6530,3957
20241024,090500,294072110,6540,6530,6540,6520,2326
20241024,090400,278876850,6530,6540,6540,6510,6276
20241024,090300,237927910,6540,6570,6590,6540,4610
20241024,090200,207723350,6580,6590,6600,6570,16884
20241024,090100,96576770,6590,6610,6610,6580,6391
20241024,090000,54419570,6600,6650,6650,6600,6429