KissMeData/043610/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192700,11368951195,2750,2750,2750,2750,146928
20241024,192600,11368951195,2750,2750,2750,2750,0
20241024,192500,11368951195,2750,2750,2750,2750,0
20241024,192400,11368951195,2750,2750,2750,2750,0
20241024,192300,11368951195,2750,2750,2750,2750,0
20241024,192200,11368951195,2750,2750,2750,2750,0
20241024,192100,11368951195,2750,2750,2750,2750,0
20241024,192000,11368951195,2750,2750,2750,2750,0
20241024,191900,11368951195,2750,2750,2750,2750,0
20241024,191800,11368951195,2750,2750,2750,2750,0
20241024,191700,11368951195,2750,2750,2750,2750,0
20241024,191600,11368951195,2750,2750,2750,2750,0
20241024,191500,11368951195,2750,2750,2750,2750,0
20241024,191400,11368951195,2750,2750,2750,2750,0
20241024,191300,11368951195,2750,2750,2750,2750,0
20241024,191200,11368951195,2750,2750,2750,2750,0
20241024,191100,11368951195,2750,2750,2750,2750,0
20241024,191000,11368951195,2750,2750,2750,2750,0
20241024,190900,11368951195,2750,2750,2750,2750,0
20241024,190800,11368951195,2750,2750,2750,2750,0
20241024,190700,11368951195,2750,2750,2750,2750,0
20241024,190600,11368951195,2750,2750,2750,2750,0
20241024,190500,11368951195,2750,2750,2750,2750,0
20241024,190400,11368951195,2750,2750,2750,2750,0
20241024,190300,11368951195,2750,2750,2750,2750,0
20241024,190200,11368951195,2750,2750,2750,2750,0
20241024,190100,11368951195,2750,2750,2750,2750,0
20241024,190000,11368951195,2750,2750,2750,2750,0
20241024,185900,11368951195,2750,2750,2750,2750,0
20241024,185800,11368951195,2750,2750,2750,2750,0
20241024,185700,11368951195,2750,2750,2750,2750,146928
20241024,185600,11368951195,2750,2750,2750,2750,0
20241024,185500,11368951195,2750,2750,2750,2750,0
20241024,185400,11368951195,2750,2750,2750,2750,0
20241024,185300,11368951195,2750,2750,2750,2750,0
20241024,185200,11368951195,2750,2750,2750,2750,0
20241024,185100,11368951195,2750,2750,2750,2750,0
20241024,185000,11368951195,2750,2750,2750,2750,0
20241024,184900,11368951195,2750,2750,2750,2750,0
20241024,184800,11368951195,2750,2750,2750,2750,0
20241024,184700,11368951195,2750,2750,2750,2750,0
20241024,184600,11368951195,2750,2750,2750,2750,0
20241024,184500,11368951195,2750,2750,2750,2750,0
20241024,184400,11368951195,2750,2750,2750,2750,0
20241024,184300,11368951195,2750,2750,2750,2750,0
20241024,184200,11368951195,2750,2750,2750,2750,0
20241024,184100,11368951195,2750,2750,2750,2750,0
20241024,184000,11368951195,2750,2750,2750,2750,0
20241024,183900,11368951195,2750,2750,2750,2750,0
20241024,183800,11368951195,2750,2750,2750,2750,0
20241024,183700,11368951195,2750,2750,2750,2750,0
20241024,183600,11368951195,2750,2750,2750,2750,0
20241024,183500,11368951195,2750,2750,2750,2750,0
20241024,183400,11368951195,2750,2750,2750,2750,0
20241024,183300,11368951195,2750,2750,2750,2750,0
20241024,183200,11368951195,2750,2750,2750,2750,0
20241024,183100,11368951195,2750,2750,2750,2750,0
20241024,183000,11368951195,2750,2750,2750,2750,0
20241024,182900,11368951195,2750,2750,2750,2750,0
20241024,182800,11368951195,2750,2750,2750,2750,0
20241024,182700,11368951195,2750,2750,2750,2750,146928
20241024,182600,11368951195,2750,2750,2750,2750,0
20241024,182500,11368951195,2750,2750,2750,2750,0
20241024,182400,11368951195,2750,2750,2750,2750,0
20241024,182300,11368951195,2750,2750,2750,2750,0
20241024,182200,11368951195,2750,2750,2750,2750,0
20241024,182100,11368951195,2750,2750,2750,2750,0
20241024,182000,11368951195,2750,2750,2750,2750,0
20241024,181900,11368951195,2750,2750,2750,2750,0
20241024,181800,11368951195,2750,2750,2750,2750,0
20241024,181700,11368951195,2750,2750,2750,2750,0
20241024,181600,11368951195,2750,2750,2750,2750,0
20241024,181500,11368951195,2750,2750,2750,2750,0
20241024,181400,11368951195,2750,2750,2750,2750,0
20241024,181300,11368951195,2750,2750,2750,2750,0
20241024,181200,11368951195,2750,2750,2750,2750,0
20241024,181100,11368951195,2750,2750,2750,2750,0
20241024,181000,11368951195,2750,2750,2750,2750,0
20241024,180900,11368951195,2750,2750,2750,2750,0
20241024,180800,11368951195,2750,2750,2750,2750,0
20241024,180700,11368951195,2750,2750,2750,2750,0
20241024,180600,11368951195,2750,2750,2750,2750,0
20241024,180500,11368951195,2750,2750,2750,2750,0
20241024,180400,11368951195,2750,2750,2750,2750,0
20241024,180300,11368951195,2750,2750,2750,2750,0
20241024,180200,11368951195,2750,2750,2750,2750,0
20241024,180100,11368951195,2750,2750,2750,2750,0
20241024,180000,11368951195,2750,2750,2750,2750,0
20241024,175900,11368951195,2750,2750,2750,2750,0
20241024,175800,11368951195,2750,2750,2750,2750,0
20241024,175700,11368951195,2750,2750,2750,2750,146928
20241024,175600,11368951195,2750,2750,2750,2750,0
20241024,175500,11368951195,2750,2750,2750,2750,0
20241024,175400,11368951195,2750,2750,2750,2750,0
20241024,175300,11368951195,2750,2750,2750,2750,0
20241024,175200,11368951195,2750,2750,2750,2750,0
20241024,175100,11368951195,2750,2750,2750,2750,0
20241024,175000,11368951195,2750,2750,2750,2750,0
20241024,174900,11368951195,2750,2750,2750,2750,0
20241024,174800,11368951195,2750,2750,2750,2750,0
20241024,174700,11368951195,2750,2750,2750,2750,0
20241024,174600,11368951195,2750,2750,2750,2750,0
20241024,174500,11368951195,2750,2750,2750,2750,0
20241024,174400,11368951195,2750,2750,2750,2750,0
20241024,174300,11368951195,2750,2750,2750,2750,0
20241024,174200,11368951195,2750,2750,2750,2750,0
20241024,174100,11368951195,2750,2750,2750,2750,0
20241024,174000,11368951195,2750,2750,2750,2750,0
20241024,173900,11368951195,2750,2750,2750,2750,0
20241024,173800,11368951195,2750,2750,2750,2750,0
20241024,173700,11368951195,2750,2750,2750,2750,0
20241024,173600,11368951195,2750,2750,2750,2750,0
20241024,173500,11368951195,2750,2750,2750,2750,0
20241024,173400,11368951195,2750,2750,2750,2750,0
20241024,173300,11368951195,2750,2750,2750,2750,0
20241024,173200,11368951195,2750,2750,2750,2750,0
20241024,173100,11368951195,2750,2750,2750,2750,0
20241024,173000,11368951195,2750,2750,2750,2750,0
20241024,172900,11368951195,2750,2750,2750,2750,0
20241024,172800,11368951195,2750,2750,2750,2750,0
20241024,172700,11368951195,2750,2750,2750,2750,146928
20241024,172600,11368951195,2750,2750,2750,2750,0
20241024,172500,11368951195,2750,2750,2750,2750,0
20241024,172400,11368951195,2750,2750,2750,2750,0
20241024,172300,11368951195,2750,2750,2750,2750,0
20241024,172200,11368951195,2750,2750,2750,2750,0
20241024,172100,11368951195,2750,2750,2750,2750,0
20241024,172000,11368951195,2750,2750,2750,2750,0
20241024,171900,11368951195,2750,2750,2750,2750,0
20241024,171800,11368951195,2750,2750,2750,2750,0
20241024,171700,11368951195,2750,2750,2750,2750,0
20241024,171600,11368951195,2750,2750,2750,2750,0
20241024,171500,11368951195,2750,2750,2750,2750,0
20241024,171400,11368951195,2750,2750,2750,2750,0
20241024,171300,11368951195,2750,2750,2750,2750,0
20241024,171200,11368951195,2750,2750,2750,2750,0
20241024,171100,11368951195,2750,2750,2750,2750,0
20241024,171000,11368951195,2750,2750,2750,2750,0
20241024,170900,11368951195,2750,2750,2750,2750,0
20241024,170800,11368951195,2750,2750,2750,2750,0
20241024,170700,11368951195,2750,2750,2750,2750,0
20241024,170600,11368951195,2750,2750,2750,2750,0
20241024,170500,11368951195,2750,2750,2750,2750,0
20241024,170400,11368951195,2750,2750,2750,2750,0
20241024,170300,11368951195,2750,2750,2750,2750,0
20241024,170200,11368951195,2750,2750,2750,2750,0
20241024,170100,11368951195,2750,2750,2750,2750,0
20241024,170000,11368951195,2750,2750,2750,2750,0
20241024,165900,11368951195,2750,2750,2750,2750,0
20241024,165800,11368951195,2750,2750,2750,2750,0
20241024,165700,11368951195,2750,2750,2750,2750,146928
20241024,165600,11368951195,2750,2750,2750,2750,0
20241024,165500,11368951195,2750,2750,2750,2750,0
20241024,165400,11368951195,2750,2750,2750,2750,0
20241024,165300,11368951195,2750,2750,2750,2750,0
20241024,165200,11368951195,2750,2750,2750,2750,0
20241024,165100,11368951195,2750,2750,2750,2750,0
20241024,165000,11368951195,2750,2750,2750,2750,0
20241024,164900,11368951195,2750,2750,2750,2750,0
20241024,164800,11368951195,2750,2750,2750,2750,0
20241024,164700,11368951195,2750,2750,2750,2750,0
20241024,164600,11368951195,2750,2750,2750,2750,0
20241024,164500,11368951195,2750,2750,2750,2750,0
20241024,164400,11368951195,2750,2750,2750,2750,0
20241024,164300,11368951195,2750,2750,2750,2750,0
20241024,164200,11368951195,2750,2750,2750,2750,0
20241024,164100,11368951195,2750,2750,2750,2750,0
20241024,164000,11368951195,2750,2750,2750,2750,0
20241024,163900,11368951195,2750,2750,2750,2750,0
20241024,163800,11368951195,2750,2750,2750,2750,0
20241024,163700,11368951195,2750,2750,2750,2750,0
20241024,163600,11368951195,2750,2750,2750,2750,0
20241024,163500,11368951195,2750,2750,2750,2750,0
20241024,163400,11368951195,2750,2750,2750,2750,0
20241024,163300,11368951195,2750,2750,2750,2750,0
20241024,163200,11368951195,2750,2750,2750,2750,0
20241024,163100,11368951195,2750,2750,2750,2750,0
20241024,163000,11368951195,2750,2750,2750,2750,0
20241024,162900,11368951195,2750,2750,2750,2750,0
20241024,162800,11368951195,2750,2750,2750,2750,0
20241024,162700,11368951195,2750,2750,2750,2750,146928
20241024,162600,11368951195,2750,2750,2750,2750,0
20241024,162500,11368951195,2750,2750,2750,2750,0
20241024,162400,11368951195,2750,2750,2750,2750,0
20241024,162300,11368951195,2750,2750,2750,2750,0
20241024,162200,11368951195,2750,2750,2750,2750,0
20241024,162100,11368951195,2750,2750,2750,2750,0
20241024,162000,11368951195,2750,2750,2750,2750,0
20241024,161900,11368951195,2750,2750,2750,2750,0
20241024,161800,11368951195,2750,2750,2750,2750,0
20241024,161700,11368951195,2750,2750,2750,2750,0
20241024,161600,11368951195,2750,2750,2750,2750,0
20241024,161500,11368951195,2750,2750,2750,2750,0
20241024,161400,11368951195,2750,2750,2750,2750,0
20241024,161300,11368951195,2750,2750,2750,2750,0
20241024,161200,11368951195,2750,2750,2750,2750,0
20241024,161100,11368951195,2750,2750,2750,2750,0
20241024,161000,11368951195,2750,2750,2750,2750,0
20241024,160900,11368951195,2750,2750,2750,2750,0
20241024,160800,11368951195,2750,2750,2750,2750,0
20241024,160700,11368951195,2750,2750,2750,2750,0
20241024,160600,11368951195,2750,2750,2750,2750,0
20241024,160500,11368951195,2750,2750,2750,2750,0
20241024,160400,11368951195,2750,2750,2750,2750,0
20241024,160300,11368951195,2750,2750,2750,2750,0
20241024,160200,11368951195,2750,2750,2750,2750,0
20241024,160100,11368951195,2750,2750,2750,2750,0
20241024,160000,11368951195,2750,2750,2750,2750,0
20241024,155900,11368951195,2750,2750,2750,2750,0
20241024,155800,11368951195,2750,2750,2750,2750,0
20241024,155700,11368951195,2750,2750,2750,2750,146928
20241024,155600,11368951195,2750,2750,2750,2750,0
20241024,155500,11368951195,2750,2750,2750,2750,0
20241024,155400,11368951195,2750,2750,2750,2750,0
20241024,155300,11368951195,2750,2750,2750,2750,0
20241024,155200,11368951195,2750,2750,2750,2750,0
20241024,155100,11368951195,2750,2750,2750,2750,0
20241024,155000,11368951195,2750,2750,2750,2750,0
20241024,154900,11368951195,2750,2750,2750,2750,0
20241024,154800,11368951195,2750,2750,2750,2750,0
20241024,154700,11368951195,2750,2750,2750,2750,0
20241024,154600,11368951195,2750,2750,2750,2750,0
20241024,154500,11368951195,2750,2750,2750,2750,0
20241024,154400,11368951195,2750,2750,2750,2750,0
20241024,154300,11368951195,2750,2750,2750,2750,0
20241024,154200,11368951195,2750,2750,2750,2750,0
20241024,154100,11368951195,2750,2750,2750,2750,0
20241024,154000,11368951195,2750,2750,2750,2750,0
20241024,153900,11368951195,2750,2750,2750,2750,0
20241024,153800,11368951195,2750,2750,2750,2750,0
20241024,153700,11368951195,2750,2750,2750,2750,0
20241024,153600,11368951195,2750,2750,2750,2750,0
20241024,153500,11368951195,2750,2750,2750,2750,0
20241024,153400,11368951195,2750,2750,2750,2750,0
20241024,153300,11368951195,2750,2750,2750,2750,0
20241024,153200,11368951195,2750,2750,2750,2750,0
20241024,153100,11368951195,2750,2750,2750,2750,0
20241024,153000,11368951195,2750,2750,2750,2750,146928
20241024,152900,10964899195,2740,2740,2740,2740,0
20241024,152800,10964899195,2740,2740,2740,2740,0
20241024,152700,10964899195,2740,2740,2740,2740,0
20241024,152600,10964899195,2740,2740,2740,2740,0
20241024,152500,10964899195,2740,2740,2740,2740,0
20241024,152400,10964899195,2740,2740,2740,2740,0
20241024,152300,10964899195,2740,2740,2740,2740,0
20241024,152200,10964899195,2740,2740,2740,2740,0
20241024,152100,10964899195,2740,2740,2740,2740,0
20241024,152000,10964899195,2740,2740,2740,2740,0
20241024,151900,10964899195,2740,2725,2755,2725,93256
20241024,151800,10709407075,2725,2740,2740,2715,54773
20241024,151700,10559971930,2740,2725,2740,2725,38660
20241024,151600,10454256945,2725,2755,2760,2715,96130
20241024,151500,10191708465,2760,2735,2760,2735,145498
20241024,151400,9791944755,2735,2730,2745,2725,54704
20241024,151300,9642262950,2730,2745,2745,2720,59749
20241024,151200,9478810510,2745,2700,2750,2700,151244
20241024,151100,9065366195,2700,2700,2710,2695,24041
20241024,151000,9000441720,2695,2700,2705,2690,17803
20241024,150900,8952444420,2695,2700,2710,2690,15739
20241024,150800,8909944295,2700,2710,2730,2690,53808
20241024,150700,8763623985,2715,2700,2715,2690,46903
20241024,150600,8636727700,2700,2685,2730,2680,108950
20241024,150500,8342211690,2685,2680,2690,2680,18670
20241024,150400,8292099880,2675,2680,2685,2675,15958
20241024,150300,8249321550,2675,2680,2685,2670,21199
20241024,150200,8192546295,2680,2685,2685,2680,9588
20241024,150100,8166830255,2680,2680,2685,2680,8640
20241024,150000,8143647970,2675,2680,2685,2675,6178
20241024,145900,8127090810,2680,2680,2685,2670,7046
20241024,145800,8108207045,2680,2670,2680,2670,9126
20241024,145700,8083801360,2670,2680,2685,2670,10544
20241024,145600,8055566585,2680,2675,2685,2675,15396
20241024,145500,8014309275,2675,2670,2675,2670,2918
20241024,145400,8006514830,2670,2675,2675,2670,7280
20241024,145300,7987041380,2680,2670,2685,2670,24539
20241024,145200,7921299040,2670,2660,2670,2660,3829
20241024,145100,7911088790,2665,2660,2665,2660,3692
20241024,145000,7901250125,2660,2665,2670,2660,3212
20241024,144900,7892691430,2665,2660,2665,2660,3158
20241024,144800,7884275890,2665,2650,2665,2650,3764
20241024,144700,7874265445,2650,2665,2665,2650,4368
20241024,144600,7862626035,2665,2665,2670,2665,2829
20241024,144500,7855075485,2665,2660,2665,2660,2467
20241024,144400,7848502470,2660,2660,2660,2650,3691
20241024,144300,7838695135,2660,2660,2660,2660,3801
20241024,144200,7828584475,2660,2660,2665,2660,4467
20241024,144100,7816694970,2660,2660,2665,2660,2153
20241024,144000,7810959800,2660,2660,2665,2660,4922
20241024,143900,7797851930,2665,2660,2665,2660,5119
20241024,143800,7784214795,2660,2665,2665,2655,4165
20241024,143700,7773132230,2665,2660,2665,2660,4049
20241024,143600,7762355395,2655,2665,2665,2655,1909
20241024,143500,7757278490,2665,2660,2665,2660,3093
20241024,143400,7749045990,2665,2665,2665,2660,6914
20241024,143300,7730625380,2665,2660,2665,2660,2638
20241024,143200,7723603905,2650,2650,2660,2650,4329
20241024,143100,7712108115,2650,2640,2650,2640,3596
20241024,143000,7702589560,2640,2650,2650,2640,3892
20241024,142900,7692285415,2650,2640,2650,2640,1048
20241024,142800,7689508675,2640,2640,2650,2640,1538
20241024,142700,7685441860,2645,2645,2645,2645,1132
20241024,142600,7682447720,2650,2640,2650,2640,2651
20241024,142500,7675439070,2650,2640,2650,2640,1000
20241024,142400,7672795050,2640,2640,2640,2635,9865
20241024,142300,7646769640,2640,2645,2645,2640,7778
20241024,142200,7626211150,2645,2655,2655,2645,3092
20241024,142100,7618018155,2655,2650,2655,2650,2688
20241024,142000,7610889855,2655,2660,2660,2655,1012
20241024,141900,7608202985,2660,2655,2660,2655,1000
20241024,141800,7605545640,2655,2660,2660,2650,1064
20241024,141700,7602720565,2650,2660,2660,2650,1570
20241024,141600,7598547740,2660,2650,2660,2650,7179
20241024,141500,7579515115,2645,2650,2650,2645,2072
20241024,141400,7574026445,2655,2645,2655,2645,2112
20241024,141300,7568436740,2645,2655,2655,2645,962
20241024,141200,7565885480,2650,2655,2655,2650,6629
20241024,141100,7548313180,2655,2655,2655,2655,2694
20241024,141000,7541160610,2655,2660,2660,2655,739
20241024,140900,7539198410,2660,2660,2660,2650,1853
20241024,140800,7534280415,2655,2650,2660,2650,4105
20241024,140700,7523383200,2655,2640,2660,2640,615
20241024,140600,7521750185,2640,2660,2660,2640,8983
20241024,140500,7497985230,2660,2655,2660,2650,7139
20241024,140400,7479048630,2660,2660,2660,2660,2752
20241024,140300,7471728310,2665,2655,2665,2650,724
20241024,140200,7469801925,2655,2660,2660,2650,1499
20241024,140100,7465822430,2660,2660,2660,2660,1333
20241024,140000,7462276650,2660,2650,2660,2650,3039
20241024,135900,7454208960,2650,2660,2660,2650,3161
20241024,135800,7445810915,2665,2660,2665,2660,4507
20241024,135700,7433817510,2660,2660,2660,2660,1601
20241024,135600,7429558850,2660,2655,2660,2655,4327
20241024,135500,7418063570,2665,2660,2665,2660,1129
20241024,135400,7415056855,2660,2660,2665,2655,1958
20241024,135300,7409846535,2660,2655,2660,2655,2237
20241024,135200,7403905565,2655,2665,2665,2655,2302
20241024,135100,7397775895,2665,2655,2665,2655,5397
20241024,135000,7383407390,2655,2650,2660,2650,9903
20241024,134900,7357151590,2655,2660,2660,2655,4204
20241024,134800,7345989920,2660,2660,2665,2660,7343
20241024,134700,7326447040,2665,2655,2665,2655,3678
20241024,134600,7316666945,2655,2660,2660,2655,2539
20241024,134500,7309913565,2660,2660,2665,2660,1400
20241024,134400,7306187000,2660,2660,2665,2655,4574
20241024,134300,7294031570,2655,2660,2665,2655,3582
20241024,134200,7284508765,2660,2660,2660,2655,11752
20241024,134100,7253250955,2655,2650,2660,2650,7369
20241024,134000,7233690665,2650,2650,2650,2645,3598
20241024,133900,7224166815,2645,2655,2655,2645,4498
20241024,133800,7212249240,2660,2640,2660,2640,4838
20241024,133700,7199414550,2645,2645,2650,2645,1889
20241024,133600,7194416655,2645,2640,2645,2625,6510
20241024,133500,7177285605,2640,2640,2640,2640,289
20241024,133400,7176522645,2630,2640,2640,2625,1506
20241024,133300,7172561115,2640,2635,2640,2635,1029
20241024,133200,7169848535,2635,2635,2640,2635,1343
20241024,133100,7166308290,2635,2635,2640,2635,1039
20241024,133000,7163569080,2625,2635,2635,2625,527
20241024,132900,7162182225,2630,2630,2630,2630,1120
20241024,132800,7159236625,2630,2625,2635,2625,462
20241024,132700,7158021405,2630,2630,2630,2625,4989
20241024,132600,7144922145,2635,2635,2635,2635,57
20241024,132500,7144771950,2630,2635,2635,2630,10108
20241024,132400,7118187110,2630,2640,2640,2630,649
20241024,132300,7116477140,2635,2635,2640,2635,269
20241024,132200,7115768140,2640,2635,2640,2630,1739
20241024,132100,7111189475,2635,2635,2640,2635,272
20241024,132000,7110472180,2640,2635,2640,2635,451
20241024,131900,7109283790,2640,2640,2640,2640,55
20241024,131800,7109138590,2640,2635,2640,2635,5305
20241024,131700,7095159590,2635,2640,2640,2635,636
20241024,131600,7093482015,2640,2640,2640,2640,105
20241024,131500,7093204815,2640,2640,2640,2640,1058
20241024,131400,7090411695,2645,2640,2645,2640,3056
20241024,131300,7082343575,2640,2640,2640,2640,6972
20241024,131200,7063937495,2645,2645,2650,2645,517
20241024,131100,7062569880,2645,2640,2645,2640,418
20241024,131000,7061464645,2645,2650,2650,2645,65
20241024,130900,7061292570,2650,2640,2650,2640,1560
20241024,130800,7057173800,2645,2645,2645,2645,211
20241024,130700,7056615705,2645,2645,2645,2645,908
20241024,130600,7054214045,2640,2640,2645,2640,1341
20241024,130500,7050673525,2645,2650,2655,2640,8139
20241024,130400,7029149005,2650,2645,2655,2645,1280
20241024,130300,7025761815,2645,2645,2650,2645,402
20241024,130200,7024698100,2645,2650,2650,2645,2106
20241024,130100,7019124285,2650,2645,2650,2645,70
20241024,130000,7018938850,2645,2645,2645,2645,1553
20241024,125900,7014831165,2645,2650,2650,2645,2432
20241024,125800,7008393965,2650,2645,2650,2645,1983
20241024,125700,7003148225,2640,2645,2645,2640,1331
20241024,125600,6999632250,2645,2635,2645,2635,1661
20241024,125500,6995253020,2635,2640,2640,2635,906
20241024,125400,6992865620,2640,2635,2640,2635,903
20241024,125300,6990486200,2635,2635,2635,2635,1545
20241024,125200,6986415125,2635,2635,2635,2635,1444
20241024,125100,6982610185,2640,2640,2645,2635,4236
20241024,125000,6971428285,2640,2640,2640,2640,160
20241024,124900,6971005885,2640,2645,2645,2640,1814
20241024,124800,6966215745,2640,2640,2645,2640,1270
20241024,124700,6962860800,2645,2650,2655,2645,1077
20241024,124600,6960011500,2640,2650,2655,2640,7566
20241024,124500,6939982545,2650,2650,2650,2645,3912
20241024,124400,6929615800,2650,2645,2650,2640,320
20241024,124300,6928768895,2650,2645,2650,2645,7311
20241024,124200,6909431295,2650,2650,2650,2645,2459
20241024,124100,6902914950,2650,2645,2650,2645,4568
20241024,124000,6890816195,2645,2650,2650,2645,6724
20241024,123900,6873030235,2655,2645,2655,2645,6083
20241024,123800,6856912650,2640,2635,2640,2635,554
20241024,123700,6855450760,2635,2630,2635,2630,48
20241024,123600,6855324515,2635,2640,2640,2635,421
20241024,123500,6854214530,2630,2635,2640,2630,3659
20241024,123400,6844591030,2635,2640,2640,2630,1765
20241024,123300,6839937695,2640,2640,2640,2640,10
20241024,123200,6839911295,2635,2645,2645,2635,1544
20241024,123100,6835839140,2645,2645,2650,2645,1382
20241024,123000,6832182100,2650,2630,2650,2630,1332
20241024,122900,6828664040,2630,2640,2640,2630,561
20241024,122800,6827183510,2630,2635,2640,2630,1267
20241024,122700,6823846620,2630,2630,2630,2625,9688
20241024,122600,6798371645,2630,2635,2635,2630,839
20241024,122500,6796160915,2640,2640,2640,2630,1949
20241024,122400,6791025630,2640,2635,2640,2635,641
20241024,122300,6789335945,2635,2635,2640,2635,2182
20241024,122200,6783585475,2640,2640,2640,2635,1543
20241024,122100,6779511960,2635,2640,2640,2635,2735
20241024,122000,6772292595,2640,2640,2640,2635,8549
20241024,121900,6749723340,2635,2655,2660,2635,15328
20241024,121800,6709173280,2660,2660,2660,2655,4337
20241024,121700,6697641860,2660,2665,2665,2655,875
20241024,121600,6695314805,2665,2660,2665,2655,1573
20241024,121500,6691134325,2660,2670,2680,2660,14291
20241024,121400,6652969860,2670,2655,2670,2655,9479
20241024,121300,6627716315,2655,2655,2655,2655,2949
20241024,121200,6619886720,2655,2660,2660,2650,10082
20241024,121100,6593104300,2650,2635,2660,2635,37155
20241024,121000,6494934060,2635,2625,2635,2625,11903
20241024,120900,6463673455,2625,2625,2630,2625,6704
20241024,120800,6446075400,2625,2630,2630,2625,2642
20241024,120700,6439137755,2630,2635,2635,2630,3080
20241024,120600,6431037155,2635,2630,2635,2630,1594
20241024,120500,6426842285,2630,2630,2635,2625,579
20241024,120400,6425320485,2630,2635,2635,2625,11899
20241024,120300,6394024650,2635,2635,2640,2635,659
20241024,120200,6392287925,2640,2635,2640,2635,367
20241024,120100,6391319090,2640,2630,2640,2630,1411
20241024,120000,6387595330,2640,2640,2640,2630,1463
20241024,115900,6383743680,2640,2635,2640,2635,691
20241024,115800,6381922290,2640,2640,2645,2640,803
20241024,115700,6379801780,2645,2640,2645,2640,1033
20241024,115600,6377073140,2640,2630,2640,2630,4407
20241024,115500,6365482620,2630,2635,2640,2630,10417
20241024,115400,6338071760,2635,2640,2640,2635,2378
20241024,115300,6331804900,2630,2640,2640,2630,123
20241024,115200,6331481300,2640,2640,2640,2630,4581
20241024,115100,6319410285,2635,2635,2640,2635,2278
20241024,115000,6313407555,2640,2640,2640,2635,2478
20241024,114900,6306876845,2640,2635,2640,2635,4705
20241024,114800,6294473705,2635,2645,2645,2625,51108
20241024,114700,6159902245,2655,2650,2660,2640,12113
20241024,114600,6127847765,2650,2650,2660,2650,1818
20241024,114500,6123029205,2650,2655,2655,2650,4123
20241024,114400,6112099185,2660,2650,2660,2650,6673
20241024,114300,6094401640,2655,2660,2660,2650,10000
20241024,114200,6067878130,2660,2665,2665,2660,4832
20241024,114100,6055016915,2665,2665,2665,2650,28981
20241024,114000,5978129615,2665,2675,2675,2660,12829
20241024,113900,5943986295,2670,2670,2675,2660,16238
20241024,113800,5900701130,2670,2685,2685,2670,8098
20241024,113700,5879029460,2685,2680,2695,2675,20429
20241024,113600,5824143630,2695,2670,2695,2665,28269
20241024,113500,5748493890,2670,2685,2685,2670,25540
20241024,113400,5680179900,2685,2690,2690,2665,66831
20241024,113300,5501402280,2690,2705,2705,2685,69435
20241024,113200,5314456815,2705,2720,2725,2670,200457
20241024,113100,4774701600,2720,2655,2750,2655,342874
20241024,113000,3843535970,2655,2655,2665,2655,7251
20241024,112900,3824257215,2655,2650,2660,2650,8499
20241024,112800,3801689865,2640,2645,2645,2640,2019
20241024,112700,3796359605,2650,2650,2650,2650,35
20241024,112600,3796266855,2650,2640,2650,2640,1942
20241024,112500,3791121105,2640,2640,2640,2640,125
20241024,112400,3790791105,2640,2650,2650,2640,2142
20241024,112300,3785134485,2640,2645,2645,2640,3585
20241024,112200,3775652210,2640,2640,2640,2640,2648
20241024,112100,3768661490,2640,2630,2640,2630,6157
20241024,112000,3752422540,2630,2630,2630,2625,9044
20241024,111900,3728665815,2630,2635,2635,2630,702
20241024,111800,3726818055,2635,2635,2640,2630,2715
20241024,111700,3719669830,2640,2640,2640,2635,1540
20241024,111600,3715611915,2635,2630,2635,2625,1263
20241024,111500,3712285090,2625,2635,2640,2625,1567
20241024,111400,3708155755,2640,2645,2645,2640,2174
20241024,111300,3702415575,2640,2635,2640,2635,2511
20241024,111200,3695789090,2640,2640,2640,2640,1
20241024,111100,3695786450,2630,2645,2645,2630,1573
20241024,111000,3691646975,2635,2640,2640,2635,3090
20241024,110900,3683496045,2645,2650,2650,2645,2082
20241024,110800,3677988865,2650,2650,2650,2650,504
20241024,110700,3676653265,2650,2650,2660,2650,10231
20241024,110600,3649508230,2645,2645,2650,2640,1148
20241024,110500,3646469290,2650,2645,2650,2645,5151
20241024,110400,3632827660,2645,2640,2650,2630,6456
20241024,110300,3615759940,2640,2635,2640,2630,745
20241024,110200,3613795040,2635,2640,2645,2630,1397
20241024,110100,3610115585,2645,2645,2645,2645,143
20241024,110000,3609737350,2645,2630,2645,2630,216
20241024,105900,3609168700,2630,2640,2640,2630,1945
20241024,105800,3604045950,2645,2645,2645,2645,923
20241024,105700,3601604615,2645,2645,2650,2635,2535
20241024,105600,3594908180,2645,2640,2645,2640,4428
20241024,105500,3583202305,2635,2625,2635,2620,2683
20241024,105400,3576146445,2625,2620,2625,2620,5436
20241024,105300,3561888750,2620,2625,2625,2620,4087
20241024,105200,3551163425,2625,2630,2635,2625,9634
20241024,105100,3525872440,2630,2635,2635,2625,374
20241024,105000,3524890430,2625,2625,2625,2625,11875
20241024,104900,3493718555,2625,2630,2630,2625,1191
20241024,104800,3490591050,2635,2640,2640,2625,762
20241024,104700,3488590650,2645,2625,2645,2625,7441
20241024,104600,3468987735,2630,2630,2640,2630,10356
20241024,104500,3441743675,2630,2640,2640,2630,7990
20241024,104400,3420697565,2640,2640,2645,2630,8636
20241024,104300,3397929060,2640,2645,2655,2640,4930
20241024,104200,3384902230,2645,2660,2660,2645,6126
20241024,104100,3368687675,2660,2655,2660,2655,643
20241024,104000,3366980260,2655,2660,2660,2650,1229
20241024,103900,3363716040,2660,2660,2660,2650,4860
20241024,103800,3350831340,2665,2660,2665,2655,12416
20241024,103700,3317776065,2660,2655,2660,2650,2788
20241024,103600,3310369725,2655,2650,2655,2650,4943
20241024,103500,3297260750,2650,2655,2655,2650,1876
20241024,103400,3292281130,2650,2655,2660,2650,3523
20241024,103300,3282917575,2655,2655,2660,2655,4202
20241024,103200,3271755450,2655,2665,2665,2655,15889
20241024,103100,3229440925,2660,2655,2665,2655,4429
20241024,103000,3217652755,2655,2645,2655,2645,1947
20241024,102900,3212493040,2640,2645,2645,2640,3527
20241024,102800,3203167630,2640,2645,2645,2640,9712
20241024,102700,3177520620,2640,2650,2660,2630,8297
20241024,102600,3155613245,2645,2660,2665,2645,2573
20241024,102500,3148784845,2660,2665,2670,2640,14579
20241024,102400,3110157320,2670,2665,2670,2660,4850
20241024,102300,3097226520,2665,2665,2665,2655,6556
20241024,102200,3079789150,2665,2675,2675,2660,7089
20241024,102100,3060878015,2670,2645,2675,2645,13374
20241024,102000,3025188715,2655,2650,2655,2645,349
20241024,101900,3024264150,2655,2655,2665,2650,5074
20241024,101800,3010788075,2665,2650,2670,2645,13015
20241024,101700,2976168085,2645,2645,2655,2645,4544
20241024,101600,2964138215,2650,2650,2655,2645,1591
20241024,101500,2959925370,2655,2660,2660,2650,2972
20241024,101400,2952037850,2655,2660,2665,2650,15454
20241024,101300,2910975060,2660,2635,2660,2625,12247
20241024,101200,2878538060,2620,2635,2640,2620,3372
20241024,101100,2869662035,2640,2640,2640,2620,1441
20241024,101000,2865883205,2625,2625,2640,2625,5480
20241024,100900,2851436470,2635,2645,2645,2615,13755
20241024,100800,2815297550,2650,2640,2650,2625,26898
20241024,100700,2744315715,2640,2635,2640,2620,3049
20241024,100600,2736301060,2625,2640,2640,2625,2001
20241024,100500,2731020875,2640,2630,2640,2620,287
20241024,100400,2730266505,2625,2625,2625,2625,642
20241024,100300,2728581255,2630,2625,2630,2615,3206
20241024,100200,2720175025,2615,2640,2640,2615,31968
20241024,100100,2636321170,2640,2645,2650,2635,4481
20241024,100000,2624473030,2650,2630,2650,2625,2799
20241024,095900,2617096045,2635,2640,2640,2625,8430
20241024,095800,2594929220,2640,2645,2645,2640,5958
20241024,095700,2579196250,2645,2625,2650,2625,17753
20241024,095600,2532324990,2625,2635,2640,2620,17310
20241024,095500,2486859300,2640,2655,2655,2635,8219
20241024,095400,2465126670,2670,2660,2670,2640,13928
20241024,095300,2428233490,2640,2655,2660,2640,26653
20241024,095200,2357668410,2655,2690,2700,2655,59654
20241024,095100,2197780600,2695,2685,2715,2675,104876
20241024,095000,1914652485,2685,2660,2685,2645,31898
20241024,094900,1829559510,2660,2660,2665,2655,7589
20241024,094800,1809370870,2660,2655,2670,2655,12779
20241024,094700,1775312775,2660,2660,2665,2650,11760
20241024,094600,1744046755,2660,2655,2675,2655,28438
20241024,094500,1668309080,2660,2640,2660,2640,34039
20241024,094400,1578059120,2640,2655,2655,2640,26178
20241024,094300,1508699900,2650,2640,2660,2640,20468
20241024,094200,1454384810,2640,2650,2655,2630,20352
20241024,094100,1400495880,2650,2620,2650,2610,14639
20241024,094000,1361980225,2615,2625,2625,2615,1210
20241024,093900,1358809500,2630,2605,2635,2605,10955
20241024,093800,1330082545,2610,2615,2615,2610,1955
20241024,093700,1324978545,2615,2620,2625,2615,5524
20241024,093600,1310520575,2620,2585,2620,2585,6497
20241024,093500,1293575945,2585,2590,2590,2585,4029
20241024,093400,1283160535,2590,2590,2590,2585,3891
20241024,093300,1273096105,2595,2585,2605,2585,4656
20241024,093200,1261052910,2590,2605,2605,2585,14319
20241024,093100,1223926395,2605,2605,2610,2600,1581
20241024,093000,1219810390,2605,2605,2610,2600,2407
20241024,092900,1213541040,2610,2605,2610,2605,3181
20241024,092800,1205247025,2605,2600,2605,2595,2575
20241024,092700,1198549255,2605,2605,2610,2595,14291
20241024,092600,1161386695,2605,2610,2615,2600,9027
20241024,092500,1137886565,2605,2615,2615,2605,2693
20241024,092400,1130862245,2615,2615,2615,2600,14444
20241024,092300,1093249580,2615,2615,2620,2610,5190
20241024,092200,1079698245,2615,2625,2625,2610,2672
20241024,092100,1072720155,2620,2615,2625,2610,2719
20241024,092000,1065607350,2615,2615,2620,2605,3404
20241024,091900,1056729430,2615,2615,2620,2605,20615
20241024,091800,1002915135,2620,2625,2625,2615,18356
20241024,091700,954812910,2630,2640,2640,2625,4263
20241024,091600,943588040,2640,2650,2650,2630,16360
20241024,091500,900287110,2650,2655,2660,2645,14634
20241024,091400,861475170,2655,2630,2655,2630,10539
20241024,091300,833620360,2630,2635,2640,2620,12466
20241024,091200,800893035,2635,2640,2645,2635,5195
20241024,091100,787191845,2640,2630,2640,2625,1834
20241024,091000,782367405,2620,2620,2630,2615,10169
20241024,090900,755734710,2620,2640,2645,2620,24168
20241024,090800,692184745,2640,2660,2665,2640,17034
20241024,090700,647103620,2660,2660,2660,2645,11601
20241024,090600,616311445,2655,2655,2660,2640,8655
20241024,090500,593360050,2655,2645,2655,2640,4113
20241024,090400,582471910,2650,2645,2660,2640,16206
20241024,090300,539555935,2645,2645,2650,2640,7671
20241024,090200,519285580,2640,2650,2650,2630,22916
20241024,090100,458776825,2645,2650,2675,2640,73818
20241024,090000,262548230,2645,2635,2645,2595,99878