KissMeData/032500/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191400,1080668150,7640,7640,7640,7640,731
20241024,191300,1080668150,7640,7640,7640,7640,0
20241024,191200,1080668150,7640,7640,7640,7640,0
20241024,191100,1080668150,7640,7640,7640,7640,0
20241024,191000,1080668150,7640,7640,7640,7640,0
20241024,190900,1080668150,7640,7640,7640,7640,0
20241024,190800,1080668150,7640,7640,7640,7640,0
20241024,190700,1080668150,7640,7640,7640,7640,0
20241024,190600,1080668150,7640,7640,7640,7640,0
20241024,190500,1080668150,7640,7640,7640,7640,0
20241024,190400,1080668150,7640,7640,7640,7640,0
20241024,190300,1080668150,7640,7640,7640,7640,0
20241024,190200,1080668150,7640,7640,7640,7640,0
20241024,190100,1080668150,7640,7640,7640,7640,0
20241024,190000,1080668150,7640,7640,7640,7640,0
20241024,185900,1080668150,7640,7640,7640,7640,0
20241024,185800,1080668150,7640,7640,7640,7640,0
20241024,185700,1080668150,7640,7640,7640,7640,0
20241024,185600,1080668150,7640,7640,7640,7640,0
20241024,185500,1080668150,7640,7640,7640,7640,0
20241024,185400,1080668150,7640,7640,7640,7640,0
20241024,185300,1080668150,7640,7640,7640,7640,0
20241024,185200,1080668150,7640,7640,7640,7640,0
20241024,185100,1080668150,7640,7640,7640,7640,0
20241024,185000,1080668150,7640,7640,7640,7640,0
20241024,184900,1080668150,7640,7640,7640,7640,0
20241024,184800,1080668150,7640,7640,7640,7640,0
20241024,184700,1080668150,7640,7640,7640,7640,0
20241024,184600,1080668150,7640,7640,7640,7640,0
20241024,184500,1080668150,7640,7640,7640,7640,0
20241024,184400,1080668150,7640,7640,7640,7640,731
20241024,184300,1080668150,7640,7640,7640,7640,0
20241024,184200,1080668150,7640,7640,7640,7640,0
20241024,184100,1080668150,7640,7640,7640,7640,0
20241024,184000,1080668150,7640,7640,7640,7640,0
20241024,183900,1080668150,7640,7640,7640,7640,0
20241024,183800,1080668150,7640,7640,7640,7640,0
20241024,183700,1080668150,7640,7640,7640,7640,0
20241024,183600,1080668150,7640,7640,7640,7640,0
20241024,183500,1080668150,7640,7640,7640,7640,0
20241024,183400,1080668150,7640,7640,7640,7640,0
20241024,183300,1080668150,7640,7640,7640,7640,0
20241024,183200,1080668150,7640,7640,7640,7640,0
20241024,183100,1080668150,7640,7640,7640,7640,0
20241024,183000,1080668150,7640,7640,7640,7640,0
20241024,182900,1080668150,7640,7640,7640,7640,0
20241024,182800,1080668150,7640,7640,7640,7640,0
20241024,182700,1080668150,7640,7640,7640,7640,0
20241024,182600,1080668150,7640,7640,7640,7640,0
20241024,182500,1080668150,7640,7640,7640,7640,0
20241024,182400,1080668150,7640,7640,7640,7640,0
20241024,182300,1080668150,7640,7640,7640,7640,0
20241024,182200,1080668150,7640,7640,7640,7640,0
20241024,182100,1080668150,7640,7640,7640,7640,0
20241024,182000,1080668150,7640,7640,7640,7640,0
20241024,181900,1080668150,7640,7640,7640,7640,0
20241024,181800,1080668150,7640,7640,7640,7640,0
20241024,181700,1080668150,7640,7640,7640,7640,0
20241024,181600,1080668150,7640,7640,7640,7640,0
20241024,181500,1080668150,7640,7640,7640,7640,0
20241024,181400,1080668150,7640,7640,7640,7640,731
20241024,181300,1080668150,7640,7640,7640,7640,0
20241024,181200,1080668150,7640,7640,7640,7640,0
20241024,181100,1080668150,7640,7640,7640,7640,0
20241024,181000,1080668150,7640,7640,7640,7640,0
20241024,180900,1080668150,7640,7640,7640,7640,0
20241024,180800,1080668150,7640,7640,7640,7640,0
20241024,180700,1080668150,7640,7640,7640,7640,0
20241024,180600,1080668150,7640,7640,7640,7640,0
20241024,180500,1080668150,7640,7640,7640,7640,0
20241024,180400,1080668150,7640,7640,7640,7640,0
20241024,180300,1080668150,7640,7640,7640,7640,0
20241024,180200,1080668150,7640,7640,7640,7640,0
20241024,180100,1080668150,7640,7640,7640,7640,0
20241024,180000,1080668150,7640,7640,7640,7640,0
20241024,175900,1080668150,7640,7640,7640,7640,0
20241024,175800,1080668150,7640,7640,7640,7640,0
20241024,175700,1080668150,7640,7640,7640,7640,0
20241024,175600,1080668150,7640,7640,7640,7640,0
20241024,175500,1080668150,7640,7640,7640,7640,0
20241024,175400,1080668150,7640,7640,7640,7640,0
20241024,175300,1080668150,7640,7640,7640,7640,0
20241024,175200,1080668150,7640,7640,7640,7640,0
20241024,175100,1080668150,7640,7640,7640,7640,0
20241024,175000,1080668150,7640,7640,7640,7640,0
20241024,174900,1080668150,7640,7640,7640,7640,0
20241024,174800,1080668150,7640,7640,7640,7640,0
20241024,174700,1080668150,7640,7640,7640,7640,0
20241024,174600,1080668150,7640,7640,7640,7640,0
20241024,174500,1080668150,7640,7640,7640,7640,0
20241024,174400,1080668150,7640,7640,7640,7640,731
20241024,174300,1080668150,7640,7640,7640,7640,0
20241024,174200,1080668150,7640,7640,7640,7640,0
20241024,174100,1080668150,7640,7640,7640,7640,0
20241024,174000,1080668150,7640,7640,7640,7640,0
20241024,173900,1080668150,7640,7640,7640,7640,0
20241024,173800,1080668150,7640,7640,7640,7640,0
20241024,173700,1080668150,7640,7640,7640,7640,0
20241024,173600,1080668150,7640,7640,7640,7640,0
20241024,173500,1080668150,7640,7640,7640,7640,0
20241024,173400,1080668150,7640,7640,7640,7640,0
20241024,173300,1080668150,7640,7640,7640,7640,0
20241024,173200,1080668150,7640,7640,7640,7640,0
20241024,173100,1080668150,7640,7640,7640,7640,0
20241024,173000,1080668150,7640,7640,7640,7640,0
20241024,172900,1080668150,7640,7640,7640,7640,0
20241024,172800,1080668150,7640,7640,7640,7640,0
20241024,172700,1080668150,7640,7640,7640,7640,0
20241024,172600,1080668150,7640,7640,7640,7640,0
20241024,172500,1080668150,7640,7640,7640,7640,0
20241024,172400,1080668150,7640,7640,7640,7640,0
20241024,172300,1080668150,7640,7640,7640,7640,0
20241024,172200,1080668150,7640,7640,7640,7640,0
20241024,172100,1080668150,7640,7640,7640,7640,0
20241024,172000,1080668150,7640,7640,7640,7640,0
20241024,171900,1080668150,7640,7640,7640,7640,0
20241024,171800,1080668150,7640,7640,7640,7640,0
20241024,171700,1080668150,7640,7640,7640,7640,0
20241024,171600,1080668150,7640,7640,7640,7640,0
20241024,171500,1080668150,7640,7640,7640,7640,0
20241024,171400,1080668150,7640,7640,7640,7640,731
20241024,171300,1080668150,7640,7640,7640,7640,0
20241024,171200,1080668150,7640,7640,7640,7640,0
20241024,171100,1080668150,7640,7640,7640,7640,0
20241024,171000,1080668150,7640,7640,7640,7640,0
20241024,170900,1080668150,7640,7640,7640,7640,0
20241024,170800,1080668150,7640,7640,7640,7640,0
20241024,170700,1080668150,7640,7640,7640,7640,0
20241024,170600,1080668150,7640,7640,7640,7640,0
20241024,170500,1080668150,7640,7640,7640,7640,0
20241024,170400,1080668150,7640,7640,7640,7640,0
20241024,170300,1080668150,7640,7640,7640,7640,0
20241024,170200,1080668150,7640,7640,7640,7640,0
20241024,170100,1080668150,7640,7640,7640,7640,0
20241024,170000,1080668150,7640,7640,7640,7640,0
20241024,165900,1080668150,7640,7640,7640,7640,0
20241024,165800,1080668150,7640,7640,7640,7640,0
20241024,165700,1080668150,7640,7640,7640,7640,0
20241024,165600,1080668150,7640,7640,7640,7640,0
20241024,165500,1080668150,7640,7640,7640,7640,0
20241024,165400,1080668150,7640,7640,7640,7640,0
20241024,165300,1080668150,7640,7640,7640,7640,0
20241024,165200,1080668150,7640,7640,7640,7640,0
20241024,165100,1080668150,7640,7640,7640,7640,0
20241024,165000,1080668150,7640,7640,7640,7640,0
20241024,164900,1080668150,7640,7640,7640,7640,0
20241024,164800,1080668150,7640,7640,7640,7640,0
20241024,164700,1080668150,7640,7640,7640,7640,0
20241024,164600,1080668150,7640,7640,7640,7640,0
20241024,164500,1080668150,7640,7640,7640,7640,0
20241024,164400,1080668150,7640,7640,7640,7640,731
20241024,164300,1080668150,7640,7640,7640,7640,0
20241024,164200,1080668150,7640,7640,7640,7640,0
20241024,164100,1080668150,7640,7640,7640,7640,0
20241024,164000,1080668150,7640,7640,7640,7640,0
20241024,163900,1080668150,7640,7640,7640,7640,0
20241024,163800,1080668150,7640,7640,7640,7640,0
20241024,163700,1080668150,7640,7640,7640,7640,0
20241024,163600,1080668150,7640,7640,7640,7640,0
20241024,163500,1080668150,7640,7640,7640,7640,0
20241024,163400,1080668150,7640,7640,7640,7640,0
20241024,163300,1080668150,7640,7640,7640,7640,0
20241024,163200,1080668150,7640,7640,7640,7640,0
20241024,163100,1080668150,7640,7640,7640,7640,0
20241024,163000,1080668150,7640,7640,7640,7640,0
20241024,162900,1080668150,7640,7640,7640,7640,0
20241024,162800,1080668150,7640,7640,7640,7640,0
20241024,162700,1080668150,7640,7640,7640,7640,0
20241024,162600,1080668150,7640,7640,7640,7640,0
20241024,162500,1080668150,7640,7640,7640,7640,0
20241024,162400,1080668150,7640,7640,7640,7640,0
20241024,162300,1080668150,7640,7640,7640,7640,0
20241024,162200,1080668150,7640,7640,7640,7640,0
20241024,162100,1080668150,7640,7640,7640,7640,0
20241024,162000,1080668150,7640,7640,7640,7640,0
20241024,161900,1080668150,7640,7640,7640,7640,0
20241024,161800,1080668150,7640,7640,7640,7640,0
20241024,161700,1080668150,7640,7640,7640,7640,0
20241024,161600,1080668150,7640,7640,7640,7640,0
20241024,161500,1080668150,7640,7640,7640,7640,0
20241024,161400,1080668150,7640,7640,7640,7640,731
20241024,161300,1080668150,7640,7640,7640,7640,0
20241024,161200,1080668150,7640,7640,7640,7640,0
20241024,161100,1080668150,7640,7640,7640,7640,0
20241024,161000,1080668150,7640,7640,7640,7640,0
20241024,160900,1080668150,7640,7640,7640,7640,0
20241024,160800,1080668150,7640,7640,7640,7640,0
20241024,160700,1080668150,7640,7640,7640,7640,0
20241024,160600,1080668150,7640,7640,7640,7640,0
20241024,160500,1080668150,7640,7640,7640,7640,0
20241024,160400,1080668150,7640,7640,7640,7640,0
20241024,160300,1080668150,7640,7640,7640,7640,0
20241024,160200,1080668150,7640,7640,7640,7640,0
20241024,160100,1080668150,7640,7640,7640,7640,0
20241024,160000,1080668150,7640,7640,7640,7640,0
20241024,155900,1080668150,7640,7640,7640,7640,0
20241024,155800,1080668150,7640,7640,7640,7640,0
20241024,155700,1080668150,7640,7640,7640,7640,0
20241024,155600,1080668150,7640,7640,7640,7640,0
20241024,155500,1080668150,7640,7640,7640,7640,0
20241024,155400,1080668150,7640,7640,7640,7640,0
20241024,155300,1080668150,7640,7640,7640,7640,0
20241024,155200,1080668150,7640,7640,7640,7640,0
20241024,155100,1080668150,7640,7640,7640,7640,0
20241024,155000,1080668150,7640,7640,7640,7640,0
20241024,154900,1080668150,7640,7640,7640,7640,0
20241024,154800,1080668150,7640,7640,7640,7640,0
20241024,154700,1080668150,7640,7640,7640,7640,0
20241024,154600,1080668150,7640,7640,7640,7640,0
20241024,154500,1080668150,7640,7640,7640,7640,0
20241024,154400,1080668150,7640,7640,7640,7640,731
20241024,154300,1080668150,7640,7640,7640,7640,0
20241024,154200,1080668150,7640,7640,7640,7640,0
20241024,154100,1080668150,7640,7640,7640,7640,0
20241024,154000,1080668150,7640,7640,7640,7640,0
20241024,153900,1080668150,7640,7640,7640,7640,0
20241024,153800,1080668150,7640,7640,7640,7640,0
20241024,153700,1080668150,7640,7640,7640,7640,0
20241024,153600,1080668150,7640,7640,7640,7640,0
20241024,153500,1080668150,7640,7640,7640,7640,0
20241024,153400,1080668150,7640,7640,7640,7640,0
20241024,153300,1080668150,7640,7640,7640,7640,0
20241024,153200,1080668150,7640,7640,7640,7640,0
20241024,153100,1080668150,7640,7640,7640,7640,0
20241024,153000,1080668150,7640,7640,7640,7640,731
20241024,152900,1075083310,7600,7600,7600,7600,0
20241024,152800,1075083310,7600,7600,7600,7600,0
20241024,152700,1075083310,7600,7600,7600,7600,0
20241024,152600,1075083310,7600,7600,7600,7600,0
20241024,152500,1075083310,7600,7600,7600,7600,0
20241024,152400,1075083310,7600,7600,7600,7600,0
20241024,152300,1075083310,7600,7600,7600,7600,0
20241024,152200,1075083310,7600,7600,7600,7600,0
20241024,152100,1075083310,7600,7600,7600,7600,0
20241024,152000,1075083310,7600,7600,7600,7600,0
20241024,151900,1075083310,7600,7600,7610,7600,72
20241024,151800,1074536040,7600,7600,7610,7600,25
20241024,151700,1074345960,7610,7610,7610,7610,6
20241024,151600,1074300300,7610,7600,7610,7600,653
20241024,151500,1069337090,7600,7610,7610,7600,612
20241024,151400,1064685760,7610,7610,7610,7610,8
20241024,151300,1064624880,7600,7600,7600,7600,2
20241024,151200,1064609680,7600,7610,7610,7600,36
20241024,151100,1064335930,7610,7610,7610,7610,1
20241024,151000,1064328320,7600,7600,7600,7600,9
20241024,150900,1064259920,7600,7600,7600,7600,98
20241024,150800,1063515120,7600,7600,7600,7600,0
20241024,150700,1063515120,7600,7600,7600,7600,5
20241024,150600,1063477120,7590,7590,7590,7590,50
20241024,150500,1063097620,7600,7610,7610,7600,165
20241024,150400,1061842030,7600,7600,7600,7600,0
20241024,150300,1061842030,7600,7600,7600,7600,0
20241024,150200,1061842030,7600,7600,7600,7600,5
20241024,150100,1061804030,7610,7600,7610,7600,23
20241024,150000,1061629210,7600,7590,7610,7590,1817
20241024,145900,1047830150,7580,7580,7580,7580,188
20241024,145800,1046405110,7580,7580,7580,7580,0
20241024,145700,1046405110,7580,7580,7580,7580,808
20241024,145600,1040280470,7590,7590,7590,7590,1
20241024,145500,1040272880,7590,7590,7590,7590,2
20241024,145400,1040257700,7590,7620,7620,7550,9061
20241024,145300,971568630,7620,7620,7620,7620,320
20241024,145200,969130230,7620,7620,7620,7620,0
20241024,145100,969130230,7620,7630,7630,7620,51
20241024,145000,968741600,7630,7620,7630,7620,249
20241024,144900,966842810,7620,7630,7630,7620,729
20241024,144800,961284830,7620,7630,7630,7620,1961
20241024,144700,946335970,7630,7630,7630,7630,30
20241024,144600,946107070,7630,7630,7630,7630,0
20241024,144500,946107070,7630,7630,7630,7630,0
20241024,144400,946107070,7630,7630,7630,7630,1
20241024,144300,946099440,7620,7620,7620,7620,55
20241024,144200,945680340,7640,7630,7640,7630,62
20241024,144100,945206680,7640,7640,7640,7640,10
20241024,144000,945130280,7620,7630,7630,7620,124
20241024,143900,944184420,7640,7640,7640,7640,0
20241024,143800,944184420,7640,7640,7640,7640,27
20241024,143700,943978140,7620,7620,7620,7620,0
20241024,143600,943978140,7620,7620,7620,7620,142
20241024,143500,942896100,7630,7630,7630,7630,224
20241024,143400,941186980,7630,7630,7630,7630,384
20241024,143300,938257060,7630,7630,7630,7630,56
20241024,143200,937829780,7630,7630,7630,7630,13
20241024,143100,937730590,7630,7630,7630,7630,262
20241024,143000,935731530,7630,7630,7630,7630,1
20241024,142900,935723900,7630,7630,7630,7630,18
20241024,142800,935586560,7630,7630,7630,7630,13
20241024,142700,935487370,7630,7630,7630,7630,15
20241024,142600,935372920,7630,7630,7630,7630,31
20241024,142500,935136390,7640,7640,7640,7640,0
20241024,142400,935136390,7640,7640,7640,7640,2
20241024,142300,935121110,7640,7640,7650,7640,348
20241024,142200,932462380,7630,7630,7630,7630,139
20241024,142100,931401810,7620,7620,7620,7620,0
20241024,142000,931401810,7620,7620,7620,7620,6
20241024,141900,931356090,7630,7630,7630,7630,3
20241024,141800,931333200,7640,7630,7640,7630,23
20241024,141700,931157490,7630,7630,7630,7630,2
20241024,141600,931142230,7620,7620,7620,7620,0
20241024,141500,931142230,7620,7620,7620,7620,0
20241024,141400,931142230,7620,7620,7620,7620,11
20241024,141300,931058410,7620,7620,7620,7620,20
20241024,141200,930906010,7620,7620,7620,7620,0
20241024,141100,930906010,7620,7620,7620,7620,0
20241024,141000,930906010,7620,7620,7620,7620,4
20241024,140900,930875530,7610,7610,7610,7610,119
20241024,140800,929969940,7610,7590,7610,7590,174
20241024,140700,928648150,7600,7590,7600,7590,216
20241024,140600,927006650,7600,7600,7600,7600,9
20241024,140500,926938250,7590,7590,7590,7590,0
20241024,140400,926938250,7590,7590,7590,7590,0
20241024,140300,926938250,7590,7590,7590,7590,1
20241024,140200,926930660,7600,7610,7610,7600,129
20241024,140100,925950230,7610,7630,7630,7600,411
20241024,140000,922823220,7620,7610,7620,7610,165
20241024,135900,921567550,7620,7610,7620,7610,45
20241024,135800,921224990,7600,7600,7600,7600,0
20241024,135700,921224990,7600,7600,7600,7590,614
20241024,135600,916558600,7600,7580,7600,7580,103
20241024,135500,915777840,7580,7580,7580,7580,0
20241024,135400,915777840,7580,7580,7580,7580,0
20241024,135300,915777840,7580,7580,7580,7580,13
20241024,135200,915679300,7580,7580,7580,7580,65
20241024,135100,915186600,7580,7580,7580,7580,0
20241024,135000,915186600,7580,7580,7580,7580,142
20241024,134900,914110240,7580,7590,7590,7580,171
20241024,134800,912813500,7590,7600,7600,7590,5
20241024,134700,912775530,7610,7610,7610,7610,10
20241024,134600,912699430,7610,7610,7610,7590,1020
20241024,134500,904953880,7620,7620,7620,7610,581
20241024,134400,900528660,7640,7590,7680,7590,5102
20241024,134300,861356290,7590,7580,7590,7580,150
20241024,134200,860218480,7570,7570,7570,7570,0
20241024,134100,860218480,7570,7580,7580,7570,136
20241024,134000,859188240,7570,7580,7580,7570,50
20241024,133900,858809730,7570,7570,7580,7570,1102
20241024,133800,850467580,7560,7580,7580,7560,87
20241024,133700,849809330,7580,7580,7580,7580,10
20241024,133600,849733530,7580,7580,7580,7580,0
20241024,133500,849733530,7580,7570,7580,7570,65
20241024,133400,849240890,7570,7580,7580,7570,1431
20241024,133300,838398850,7590,7590,7590,7580,2858
20241024,133200,816709010,7600,7600,7600,7600,300
20241024,133100,814429010,7600,7590,7600,7590,21
20241024,133000,814269610,7600,7600,7600,7600,4
20241024,132900,814239210,7600,7590,7600,7590,99
20241024,132800,813487450,7600,7600,7600,7600,0
20241024,132700,813487450,7600,7600,7600,7600,20
20241024,132600,813335450,7600,7600,7600,7600,0
20241024,132500,813335450,7600,7600,7600,7600,10
20241024,132400,813259450,7590,7590,7590,7590,3
20241024,132300,813236680,7590,7590,7590,7590,0
20241024,132200,813236680,7590,7590,7590,7590,0
20241024,132100,813236680,7590,7590,7590,7590,227
20241024,132000,811513750,7590,7580,7590,7580,356
20241024,131900,808811760,7590,7590,7590,7590,353
20241024,131800,806132490,7590,7590,7590,7590,0
20241024,131700,806132490,7590,7590,7590,7590,0
20241024,131600,806132490,7590,7600,7600,7590,530
20241024,131500,802109490,7600,7600,7600,7600,70
20241024,131400,801577490,7600,7600,7600,7600,1
20241024,131300,801569890,7600,7600,7600,7600,212
20241024,131200,799958690,7600,7600,7600,7600,240
20241024,131100,798134690,7610,7610,7610,7610,68
20241024,131000,797617210,7610,7610,7610,7610,4
20241024,130900,797586770,7610,7610,7610,7610,365
20241024,130800,794809120,7610,7610,7610,7610,3
20241024,130700,794786290,7610,7610,7610,7610,1
20241024,130600,794778680,7630,7630,7630,7630,20
20241024,130500,794626080,7690,7610,7700,7610,925
20241024,130400,787562030,7600,7600,7600,7600,0
20241024,130300,787562030,7600,7600,7600,7600,34
20241024,130200,787303630,7600,7600,7600,7600,86
20241024,130100,786650030,7600,7620,7650,7600,628
20241024,130000,781874740,7610,7610,7610,7610,200
20241024,125900,780352740,7600,7600,7610,7600,287
20241024,125800,778171500,7600,7610,7610,7600,88
20241024,125700,777502530,7610,7590,7610,7590,396
20241024,125600,774492320,7590,7590,7590,7580,1168
20241024,125500,765629420,7590,7590,7590,7590,3
20241024,125400,765606650,7590,7590,7590,7590,730
20241024,125300,760065950,7590,7590,7600,7590,469
20241024,125200,756506190,7600,7600,7600,7600,606
20241024,125100,751900590,7600,7600,7600,7600,1
20241024,125000,751892990,7610,7610,7610,7610,938
20241024,124900,744754810,7610,7610,7610,7610,15
20241024,124800,744640660,7610,7620,7620,7610,188
20241024,124700,743209900,7620,7620,7620,7620,19
20241024,124600,743065120,7620,7620,7620,7620,7
20241024,124500,743011780,7620,7620,7620,7620,0
20241024,124400,743011780,7620,7620,7620,7620,399
20241024,124300,739971400,7630,7630,7630,7630,10
20241024,124200,739895100,7630,7660,7660,7630,2212
20241024,124100,722975410,7660,7660,7660,7650,112
20241024,124000,722118490,7650,7660,7660,7650,861
20241024,123900,715528980,7670,7670,7670,7670,5
20241024,123800,715490630,7670,7670,7670,7670,20
20241024,123700,715337230,7660,7670,7670,7660,16
20241024,123600,715214520,7670,7670,7670,7670,10
20241024,123500,715137820,7670,7670,7670,7670,60
20241024,123400,714677620,7670,7670,7670,7670,76
20241024,123300,714094700,7680,7680,7680,7680,106
20241024,123200,713280620,7680,7700,7700,7680,680
20241024,123100,708049920,7700,7700,7700,7700,0
20241024,123000,708049920,7700,7720,7720,7700,118
20241024,122900,707140600,7730,7730,7730,7730,0
20241024,122800,707140600,7730,7730,7730,7730,177
20241024,122700,705772390,7730,7720,7730,7720,151
20241024,122600,704605170,7730,7730,7730,7720,5
20241024,122500,704566540,7720,7710,7730,7710,240
20241024,122400,702713750,7710,7710,7720,7710,93
20241024,122300,701996680,7710,7710,7710,7710,354
20241024,122200,699267340,7700,7700,7700,7700,0
20241024,122100,699267340,7700,7690,7710,7690,238
20241024,122000,697436250,7690,7690,7700,7690,84
20241024,121900,696790240,7700,7700,7710,7700,11
20241024,121800,696705530,7700,7690,7700,7690,234
20241024,121700,694904970,7690,7690,7700,7690,35
20241024,121600,694635790,7690,7700,7700,7690,14
20241024,121500,694528090,7690,7690,7700,7690,71
20241024,121400,693982070,7690,7680,7690,7680,3
20241024,121300,693959010,7690,7680,7690,7680,4
20241024,121200,693928270,7680,7680,7680,7680,2
20241024,121100,693912910,7690,7680,7690,7680,38
20241024,121000,693620720,7690,7680,7690,7680,47
20241024,120900,693259750,7690,7680,7690,7680,6
20241024,120800,693213660,7680,7670,7680,7670,288
20241024,120700,691003240,7660,7670,7670,7660,190
20241024,120600,689546290,7680,7680,7680,7680,0
20241024,120500,689546290,7680,7680,7690,7680,114
20241024,120400,688670750,7670,7680,7690,7660,155
20241024,120300,687481880,7680,7680,7690,7670,73
20241024,120200,686921440,7680,7680,7680,7680,113
20241024,120100,686053600,7670,7670,7670,7670,0
20241024,120000,686053600,7670,7690,7690,7670,137
20241024,115900,685001770,7690,7690,7690,7690,1
20241024,115800,684994080,7690,7680,7690,7680,10
20241024,115700,684917240,7690,7690,7690,7690,0
20241024,115600,684917240,7690,7690,7690,7690,0
20241024,115500,684917240,7690,7680,7700,7680,172
20241024,115400,683595340,7690,7700,7700,7680,177
20241024,115300,682234220,7690,7700,7700,7680,911
20241024,115200,675222700,7710,7690,7710,7690,98
20241024,115100,674467810,7690,7690,7690,7680,202
20241024,115000,672914720,7680,7680,7680,7680,0
20241024,114900,672914720,7680,7680,7680,7680,10
20241024,114800,672837920,7680,7680,7680,7680,67
20241024,114700,672323360,7660,7660,7660,7660,0
20241024,114600,672323360,7660,7660,7660,7660,0
20241024,114500,672323360,7660,7660,7660,7660,0
20241024,114400,672323360,7660,7660,7660,7660,0
20241024,114300,672323360,7660,7660,7660,7660,10
20241024,114200,672246760,7660,7660,7660,7660,0
20241024,114100,672246760,7660,7660,7660,7660,10
20241024,114000,672170160,7660,7660,7660,7660,0
20241024,113900,672170160,7660,7660,7660,7660,0
20241024,113800,672170160,7660,7660,7660,7660,20
20241024,113700,672016960,7660,7660,7660,7660,59
20241024,113600,671565020,7660,7660,7660,7660,0
20241024,113500,671565020,7660,7660,7660,7660,172
20241024,113400,670247500,7660,7660,7660,7660,0
20241024,113300,670247500,7660,7660,7660,7660,22
20241024,113200,670078980,7690,7680,7690,7670,15
20241024,113100,669963850,7680,7680,7680,7680,5
20241024,113000,669925450,7680,7680,7680,7680,0
20241024,112900,669925450,7680,7680,7680,7680,228
20241024,112800,668174410,7690,7670,7690,7660,5
20241024,112700,668136030,7670,7670,7670,7670,3
20241024,112600,668113020,7670,7670,7670,7670,0
20241024,112500,668113020,7670,7670,7670,7670,34
20241024,112400,667852240,7670,7680,7680,7650,222
20241024,112300,666151040,7670,7670,7670,7670,132
20241024,112200,665138600,7660,7660,7660,7660,5
20241024,112100,665100300,7660,7660,7660,7660,155
20241024,112000,663913000,7660,7660,7660,7660,3
20241024,111900,663890020,7660,7670,7670,7650,9
20241024,111800,663821060,7650,7640,7650,7640,14
20241024,111700,663714000,7650,7640,7650,7640,10
20241024,111600,663637550,7640,7630,7640,7630,24
20241024,111500,663454210,7640,7630,7640,7630,125
20241024,111400,662500440,7610,7650,7650,7610,214
20241024,111300,660866860,7670,7630,7670,7630,100
20241024,111200,660103460,7630,7640,7640,7620,139
20241024,111100,659043680,7640,7640,7640,7640,263
20241024,111000,657034360,7640,7630,7640,7620,211
20241024,110900,655425270,7640,7630,7640,7630,198
20241024,110800,653913610,7620,7620,7630,7610,78
20241024,110700,653318940,7600,7620,7650,7600,682
20241024,110600,648132530,7600,7630,7640,7600,140
20241024,110500,647067310,7640,7630,7640,7630,32
20241024,110400,646822950,7640,7610,7640,7610,41
20241024,110300,646510900,7600,7600,7600,7600,528
20241024,110200,642498100,7600,7640,7640,7600,1382
20241024,110100,631976340,7630,7630,7630,7630,4
20241024,110000,631945820,7640,7630,7640,7630,190
20241024,105900,630496100,7630,7620,7630,7620,533
20241024,105800,626431080,7620,7620,7620,7620,701
20241024,105700,621089460,7620,7630,7630,7620,32
20241024,105600,620845480,7630,7650,7650,7630,1302
20241024,105500,610886660,7670,7670,7670,7670,42
20241024,105400,610564520,7670,7670,7690,7670,9
20241024,105300,610495470,7660,7680,7680,7660,330
20241024,105200,607964380,7680,7670,7680,7670,4
20241024,105100,607933670,7670,7650,7670,7650,207
20241024,105000,606348670,7640,7640,7650,7640,208
20241024,104900,604757580,7640,7640,7640,7640,4
20241024,104800,604727020,7640,7640,7640,7640,11
20241024,104700,604642980,7620,7620,7620,7620,0
20241024,104600,604642980,7620,7640,7640,7620,2
20241024,104500,604627720,7640,7640,7640,7640,144
20241024,104400,603527560,7630,7650,7670,7630,150
20241024,104300,602381910,7650,7680,7680,7640,3192
20241024,104200,577965170,7680,7680,7680,7680,1
20241024,104100,577957490,7680,7680,7690,7670,170
20241024,104000,576651890,7680,7690,7690,7680,791
20241024,103900,570575680,7690,7710,7710,7690,499
20241024,103800,566736340,7700,7690,7700,7690,59
20241024,103700,566282580,7690,7680,7690,7680,163
20241024,103600,565030230,7660,7670,7670,7660,20
20241024,103500,564877010,7670,7670,7670,7670,9
20241024,103400,564807980,7670,7670,7690,7670,217
20241024,103300,563143570,7670,7650,7680,7640,775
20241024,103200,557207830,7640,7640,7640,7640,5
20241024,103100,557169630,7640,7630,7640,7630,191
20241024,103000,555712270,7620,7610,7620,7610,568
20241024,102900,551386380,7620,7620,7620,7620,0
20241024,102800,551386380,7620,7620,7630,7620,252
20241024,102700,549466130,7620,7620,7620,7620,127
20241024,102600,548498390,7630,7600,7630,7600,2275
20241024,102500,531177810,7590,7620,7620,7590,3792
20241024,102400,502340430,7620,7620,7620,7620,53
20241024,102300,501936570,7620,7650,7650,7620,6101
20241024,102200,455301510,7650,7650,7650,7650,0
20241024,102100,455301510,7650,7660,7660,7650,48
20241024,102000,454934240,7660,7660,7660,7660,4
20241024,101900,454903600,7660,7690,7690,7660,2437
20241024,101800,436218120,7700,7710,7710,7700,692
20241024,101700,430888480,7710,7710,7710,7710,0
20241024,101600,430888480,7710,7730,7740,7710,1296
20241024,101500,420887310,7740,7740,7740,7740,5
20241024,101400,420848610,7740,7740,7740,7740,0
20241024,101300,420848610,7740,7740,7740,7740,11
20241024,101200,420763470,7740,7740,7740,7740,1
20241024,101100,420755730,7740,7740,7740,7740,40
20241024,101000,420446130,7730,7730,7730,7730,0
20241024,100900,420446130,7730,7730,7730,7730,0
20241024,100800,420446130,7730,7730,7730,7730,0
20241024,100700,420446130,7730,7740,7740,7730,23
20241024,100600,420268120,7740,7740,7740,7730,692
20241024,100500,414918410,7740,7740,7740,7740,44
20241024,100400,414577850,7740,7740,7740,7740,8
20241024,100300,414515930,7740,7740,7740,7740,20
20241024,100200,414361130,7730,7730,7730,7730,708
20241024,100100,408888290,7740,7740,7740,7730,26
20241024,100000,408687060,7750,7760,7760,7750,24
20241024,095900,408501020,7740,7740,7740,7740,0
20241024,095800,408501020,7740,7740,7740,7740,0
20241024,095700,408501020,7740,7740,7740,7740,0
20241024,095600,408501020,7740,7740,7740,7740,0
20241024,095500,408501020,7740,7730,7740,7730,185
20241024,095400,407069220,7730,7730,7730,7730,0
20241024,095300,407069220,7730,7730,7730,7730,4
20241024,095200,407038300,7730,7730,7730,7730,83
20241024,095100,406396710,7730,7770,7770,7730,1182
20241024,095000,397236230,7770,7760,7770,7760,80
20241024,094900,396615290,7750,7750,7750,7750,0
20241024,094800,396615290,7750,7770,7770,7750,2378
20241024,094700,378172160,7770,7770,7770,7770,358
20241024,094600,375390500,7780,7770,7780,7770,188
20241024,094500,373927960,7770,7770,7770,7770,457
20241024,094400,370377070,7770,7780,7800,7770,2905
20241024,094300,347765530,7780,7790,7790,7780,157
20241024,094200,346544050,7790,7760,7790,7760,1936
20241024,094100,331511640,7760,7770,7770,7760,131
20241024,094000,330494960,7770,7760,7770,7760,109
20241024,093900,329649100,7750,7750,7750,7750,0
20241024,093800,329649100,7750,7770,7770,7750,43
20241024,093700,329315180,7760,7760,7760,7760,159
20241024,093600,328081340,7760,7750,7770,7750,25
20241024,093500,327887300,7740,7740,7750,7740,24
20241024,093400,327701530,7730,7730,7730,7730,0
20241024,093300,327701530,7730,7710,7730,7710,386
20241024,093200,324717770,7710,7720,7730,7710,304
20241024,093100,322373530,7710,7710,7720,7710,143
20241024,093000,321270520,7700,7740,7740,7700,535
20241024,092900,317137200,7740,7780,7780,7730,700
20241024,092800,311705960,7790,7750,7790,7750,3026
20241024,092700,288168870,7750,7700,7750,7700,403
20241024,092600,285052010,7710,7690,7710,7680,1141
20241024,092500,276285960,7690,7700,7730,7690,1150
20241024,092400,267431370,7700,7710,7720,7700,840
20241024,092300,260958240,7710,7710,7720,7710,3
20241024,092200,260935100,7720,7710,7720,7700,374
20241024,092100,258051890,7700,7700,7700,7700,11
20241024,092000,257967190,7700,7660,7730,7660,222
20241024,091900,256261620,7670,7640,7670,7630,1218
20241024,091800,246955280,7650,7660,7660,7650,234
20241024,091700,245165130,7670,7670,7750,7640,4012
20241024,091600,214452980,7670,7670,7680,7620,2914
20241024,091500,192185480,7660,7680,7690,7660,1923
20241024,091400,177451520,7700,7700,7710,7690,483
20241024,091300,173734380,7700,7670,7700,7670,962
20241024,091200,166328390,7670,7690,7700,7670,294
20241024,091100,164073200,7690,7680,7690,7670,2101
20241024,091000,147952420,7680,7720,7720,7680,1351
20241024,090900,137560020,7700,7740,7740,7700,1973
20241024,090800,122327850,7750,7810,7810,7750,881
20241024,090700,115470030,7760,7740,7760,7740,100
20241024,090600,114695050,7740,7800,7800,7740,3106
20241024,090500,90567030,7810,7810,7810,7810,621
20241024,090400,85717020,7810,7850,7850,7770,1303
20241024,090300,75550900,7850,7870,7890,7820,1211
20241024,090200,66018080,7830,7810,7850,7810,965
20241024,090100,58470340,7800,7750,7800,7700,5307
20241024,090000,17422660,7760,7850,7850,7740,2230