KissMeData/199480/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203700,1771458120,7530,7530,7530,7530,6550
20241024,203600,1771458120,7530,7530,7530,7530,0
20241024,203500,1771458120,7530,7530,7530,7530,0
20241024,203400,1771458120,7530,7530,7530,7530,0
20241024,203300,1771458120,7530,7530,7530,7530,0
20241024,203200,1771458120,7530,7530,7530,7530,0
20241024,203100,1771458120,7530,7530,7530,7530,0
20241024,203000,1771458120,7530,7530,7530,7530,0
20241024,202900,1771458120,7530,7530,7530,7530,0
20241024,202800,1771458120,7530,7530,7530,7530,0
20241024,202700,1771458120,7530,7530,7530,7530,0
20241024,202600,1771458120,7530,7530,7530,7530,0
20241024,202500,1771458120,7530,7530,7530,7530,0
20241024,202400,1771458120,7530,7530,7530,7530,0
20241024,202300,1771458120,7530,7530,7530,7530,0
20241024,202200,1771458120,7530,7530,7530,7530,0
20241024,202100,1771458120,7530,7530,7530,7530,0
20241024,202000,1771458120,7530,7530,7530,7530,0
20241024,201900,1771458120,7530,7530,7530,7530,0
20241024,201800,1771458120,7530,7530,7530,7530,0
20241024,201700,1771458120,7530,7530,7530,7530,0
20241024,201600,1771458120,7530,7530,7530,7530,0
20241024,201500,1771458120,7530,7530,7530,7530,0
20241024,201400,1771458120,7530,7530,7530,7530,0
20241024,201300,1771458120,7530,7530,7530,7530,0
20241024,201200,1771458120,7530,7530,7530,7530,0
20241024,201100,1771458120,7530,7530,7530,7530,0
20241024,201000,1771458120,7530,7530,7530,7530,0
20241024,200900,1771458120,7530,7530,7530,7530,0
20241024,200800,1771458120,7530,7530,7530,7530,0
20241024,200700,1771458120,7530,7530,7530,7530,6550
20241024,200600,1771458120,7530,7530,7530,7530,0
20241024,200500,1771458120,7530,7530,7530,7530,0
20241024,200400,1771458120,7530,7530,7530,7530,0
20241024,200300,1771458120,7530,7530,7530,7530,0
20241024,200200,1771458120,7530,7530,7530,7530,0
20241024,200100,1771458120,7530,7530,7530,7530,0
20241024,200000,1771458120,7530,7530,7530,7530,0
20241024,195900,1771458120,7530,7530,7530,7530,0
20241024,195800,1771458120,7530,7530,7530,7530,0
20241024,195700,1771458120,7530,7530,7530,7530,0
20241024,195600,1771458120,7530,7530,7530,7530,0
20241024,195500,1771458120,7530,7530,7530,7530,0
20241024,195400,1771458120,7530,7530,7530,7530,0
20241024,195300,1771458120,7530,7530,7530,7530,0
20241024,195200,1771458120,7530,7530,7530,7530,0
20241024,195100,1771458120,7530,7530,7530,7530,0
20241024,195000,1771458120,7530,7530,7530,7530,0
20241024,194900,1771458120,7530,7530,7530,7530,0
20241024,194800,1771458120,7530,7530,7530,7530,0
20241024,194700,1771458120,7530,7530,7530,7530,0
20241024,194600,1771458120,7530,7530,7530,7530,0
20241024,194500,1771458120,7530,7530,7530,7530,0
20241024,194400,1771458120,7530,7530,7530,7530,0
20241024,194300,1771458120,7530,7530,7530,7530,0
20241024,194200,1771458120,7530,7530,7530,7530,0
20241024,194100,1771458120,7530,7530,7530,7530,0
20241024,194000,1771458120,7530,7530,7530,7530,0
20241024,193900,1771458120,7530,7530,7530,7530,0
20241024,193800,1771458120,7530,7530,7530,7530,0
20241024,193700,1771458120,7530,7530,7530,7530,6550
20241024,193600,1771458120,7530,7530,7530,7530,0
20241024,193500,1771458120,7530,7530,7530,7530,0
20241024,193400,1771458120,7530,7530,7530,7530,0
20241024,193300,1771458120,7530,7530,7530,7530,0
20241024,193200,1771458120,7530,7530,7530,7530,0
20241024,193100,1771458120,7530,7530,7530,7530,0
20241024,193000,1771458120,7530,7530,7530,7530,0
20241024,192900,1771458120,7530,7530,7530,7530,0
20241024,192800,1771458120,7530,7530,7530,7530,0
20241024,192700,1771458120,7530,7530,7530,7530,0
20241024,192600,1771458120,7530,7530,7530,7530,0
20241024,192500,1771458120,7530,7530,7530,7530,0
20241024,192400,1771458120,7530,7530,7530,7530,0
20241024,192300,1771458120,7530,7530,7530,7530,0
20241024,192200,1771458120,7530,7530,7530,7530,0
20241024,192100,1771458120,7530,7530,7530,7530,0
20241024,192000,1771458120,7530,7530,7530,7530,0
20241024,191900,1771458120,7530,7530,7530,7530,0
20241024,191800,1771458120,7530,7530,7530,7530,0
20241024,191700,1771458120,7530,7530,7530,7530,0
20241024,191600,1771458120,7530,7530,7530,7530,0
20241024,191500,1771458120,7530,7530,7530,7530,0
20241024,191400,1771458120,7530,7530,7530,7530,0
20241024,191300,1771458120,7530,7530,7530,7530,0
20241024,191200,1771458120,7530,7530,7530,7530,0
20241024,191100,1771458120,7530,7530,7530,7530,0
20241024,191000,1771458120,7530,7530,7530,7530,0
20241024,190900,1771458120,7530,7530,7530,7530,0
20241024,190800,1771458120,7530,7530,7530,7530,0
20241024,190700,1771458120,7530,7530,7530,7530,6550
20241024,190600,1771458120,7530,7530,7530,7530,0
20241024,190500,1771458120,7530,7530,7530,7530,0
20241024,190400,1771458120,7530,7530,7530,7530,0
20241024,190300,1771458120,7530,7530,7530,7530,0
20241024,190200,1771458120,7530,7530,7530,7530,0
20241024,190100,1771458120,7530,7530,7530,7530,0
20241024,190000,1771458120,7530,7530,7530,7530,0
20241024,185900,1771458120,7530,7530,7530,7530,0
20241024,185800,1771458120,7530,7530,7530,7530,0
20241024,185700,1771458120,7530,7530,7530,7530,0
20241024,185600,1771458120,7530,7530,7530,7530,0
20241024,185500,1771458120,7530,7530,7530,7530,0
20241024,185400,1771458120,7530,7530,7530,7530,0
20241024,185300,1771458120,7530,7530,7530,7530,0
20241024,185200,1771458120,7530,7530,7530,7530,0
20241024,185100,1771458120,7530,7530,7530,7530,0
20241024,185000,1771458120,7530,7530,7530,7530,0
20241024,184900,1771458120,7530,7530,7530,7530,0
20241024,184800,1771458120,7530,7530,7530,7530,0
20241024,184700,1771458120,7530,7530,7530,7530,0
20241024,184600,1771458120,7530,7530,7530,7530,0
20241024,184500,1771458120,7530,7530,7530,7530,0
20241024,184400,1771458120,7530,7530,7530,7530,0
20241024,184300,1771458120,7530,7530,7530,7530,0
20241024,184200,1771458120,7530,7530,7530,7530,0
20241024,184100,1771458120,7530,7530,7530,7530,0
20241024,184000,1771458120,7530,7530,7530,7530,0
20241024,183900,1771458120,7530,7530,7530,7530,0
20241024,183800,1771458120,7530,7530,7530,7530,0
20241024,183700,1771458120,7530,7530,7530,7530,6550
20241024,183600,1771458120,7530,7530,7530,7530,0
20241024,183500,1771458120,7530,7530,7530,7530,0
20241024,183400,1771458120,7530,7530,7530,7530,0
20241024,183300,1771458120,7530,7530,7530,7530,0
20241024,183200,1771458120,7530,7530,7530,7530,0
20241024,183100,1771458120,7530,7530,7530,7530,0
20241024,183000,1771458120,7530,7530,7530,7530,0
20241024,182900,1771458120,7530,7530,7530,7530,0
20241024,182800,1771458120,7530,7530,7530,7530,0
20241024,182700,1771458120,7530,7530,7530,7530,0
20241024,182600,1771458120,7530,7530,7530,7530,0
20241024,182500,1771458120,7530,7530,7530,7530,0
20241024,182400,1771458120,7530,7530,7530,7530,0
20241024,182300,1771458120,7530,7530,7530,7530,0
20241024,182200,1771458120,7530,7530,7530,7530,0
20241024,182100,1771458120,7530,7530,7530,7530,0
20241024,182000,1771458120,7530,7530,7530,7530,0
20241024,181900,1771458120,7530,7530,7530,7530,0
20241024,181800,1771458120,7530,7530,7530,7530,0
20241024,181700,1771458120,7530,7530,7530,7530,0
20241024,181600,1771458120,7530,7530,7530,7530,0
20241024,181500,1771458120,7530,7530,7530,7530,0
20241024,181400,1771458120,7530,7530,7530,7530,0
20241024,181300,1771458120,7530,7530,7530,7530,0
20241024,181200,1771458120,7530,7530,7530,7530,0
20241024,181100,1771458120,7530,7530,7530,7530,0
20241024,181000,1771458120,7530,7530,7530,7530,0
20241024,180900,1771458120,7530,7530,7530,7530,0
20241024,180800,1771458120,7530,7530,7530,7530,0
20241024,180700,1771458120,7530,7530,7530,7530,6550
20241024,180600,1771458120,7530,7530,7530,7530,0
20241024,180500,1771458120,7530,7530,7530,7530,0
20241024,180400,1771458120,7530,7530,7530,7530,0
20241024,180300,1771458120,7530,7530,7530,7530,0
20241024,180200,1771458120,7530,7530,7530,7530,0
20241024,180100,1771458120,7530,7530,7530,7530,0
20241024,180000,1771458120,7530,7530,7530,7530,0
20241024,175900,1771458120,7530,7530,7530,7530,0
20241024,175800,1771458120,7530,7530,7530,7530,0
20241024,175700,1771458120,7530,7530,7530,7530,0
20241024,175600,1771458120,7530,7530,7530,7530,0
20241024,175500,1771458120,7530,7530,7530,7530,0
20241024,175400,1771458120,7530,7530,7530,7530,0
20241024,175300,1771458120,7530,7530,7530,7530,0
20241024,175200,1771458120,7530,7530,7530,7530,0
20241024,175100,1771458120,7530,7530,7530,7530,0
20241024,175000,1771458120,7530,7530,7530,7530,0
20241024,174900,1771458120,7530,7530,7530,7530,0
20241024,174800,1771458120,7530,7530,7530,7530,0
20241024,174700,1771458120,7530,7530,7530,7530,0
20241024,174600,1771458120,7530,7530,7530,7530,0
20241024,174500,1771458120,7530,7530,7530,7530,0
20241024,174400,1771458120,7530,7530,7530,7530,0
20241024,174300,1771458120,7530,7530,7530,7530,0
20241024,174200,1771458120,7530,7530,7530,7530,0
20241024,174100,1771458120,7530,7530,7530,7530,0
20241024,174000,1771458120,7530,7530,7530,7530,0
20241024,173900,1771458120,7530,7530,7530,7530,0
20241024,173800,1771458120,7530,7530,7530,7530,0
20241024,173700,1771458120,7530,7530,7530,7530,6550
20241024,173600,1771458120,7530,7530,7530,7530,0
20241024,173500,1771458120,7530,7530,7530,7530,0
20241024,173400,1771458120,7530,7530,7530,7530,0
20241024,173300,1771458120,7530,7530,7530,7530,0
20241024,173200,1771458120,7530,7530,7530,7530,0
20241024,173100,1771458120,7530,7530,7530,7530,0
20241024,173000,1771458120,7530,7530,7530,7530,0
20241024,172900,1771458120,7530,7530,7530,7530,0
20241024,172800,1771458120,7530,7530,7530,7530,0
20241024,172700,1771458120,7530,7530,7530,7530,0
20241024,172600,1771458120,7530,7530,7530,7530,0
20241024,172500,1771458120,7530,7530,7530,7530,0
20241024,172400,1771458120,7530,7530,7530,7530,0
20241024,172300,1771458120,7530,7530,7530,7530,0
20241024,172200,1771458120,7530,7530,7530,7530,0
20241024,172100,1771458120,7530,7530,7530,7530,0
20241024,172000,1771458120,7530,7530,7530,7530,0
20241024,171900,1771458120,7530,7530,7530,7530,0
20241024,171800,1771458120,7530,7530,7530,7530,0
20241024,171700,1771458120,7530,7530,7530,7530,0
20241024,171600,1771458120,7530,7530,7530,7530,0
20241024,171500,1771458120,7530,7530,7530,7530,0
20241024,171400,1771458120,7530,7530,7530,7530,0
20241024,171300,1771458120,7530,7530,7530,7530,0
20241024,171200,1771458120,7530,7530,7530,7530,0
20241024,171100,1771458120,7530,7530,7530,7530,0
20241024,171000,1771458120,7530,7530,7530,7530,0
20241024,170900,1771458120,7530,7530,7530,7530,0
20241024,170800,1771458120,7530,7530,7530,7530,0
20241024,170700,1771458120,7530,7530,7530,7530,6550
20241024,170600,1771458120,7530,7530,7530,7530,0
20241024,170500,1771458120,7530,7530,7530,7530,0
20241024,170400,1771458120,7530,7530,7530,7530,0
20241024,170300,1771458120,7530,7530,7530,7530,0
20241024,170200,1771458120,7530,7530,7530,7530,0
20241024,170100,1771458120,7530,7530,7530,7530,0
20241024,170000,1771458120,7530,7530,7530,7530,0
20241024,165900,1771458120,7530,7530,7530,7530,0
20241024,165800,1771458120,7530,7530,7530,7530,0
20241024,165700,1771458120,7530,7530,7530,7530,0
20241024,165600,1771458120,7530,7530,7530,7530,0
20241024,165500,1771458120,7530,7530,7530,7530,0
20241024,165400,1771458120,7530,7530,7530,7530,0
20241024,165300,1771458120,7530,7530,7530,7530,0
20241024,165200,1771458120,7530,7530,7530,7530,0
20241024,165100,1771458120,7530,7530,7530,7530,0
20241024,165000,1771458120,7530,7530,7530,7530,0
20241024,164900,1771458120,7530,7530,7530,7530,0
20241024,164800,1771458120,7530,7530,7530,7530,0
20241024,164700,1771458120,7530,7530,7530,7530,0
20241024,164600,1771458120,7530,7530,7530,7530,0
20241024,164500,1771458120,7530,7530,7530,7530,0
20241024,164400,1771458120,7530,7530,7530,7530,0
20241024,164300,1771458120,7530,7530,7530,7530,0
20241024,164200,1771458120,7530,7530,7530,7530,0
20241024,164100,1771458120,7530,7530,7530,7530,0
20241024,164000,1771458120,7530,7530,7530,7530,0
20241024,163900,1771458120,7530,7530,7530,7530,0
20241024,163800,1771458120,7530,7530,7530,7530,0
20241024,163700,1771458120,7530,7530,7530,7530,6550
20241024,163600,1771458120,7530,7530,7530,7530,0
20241024,163500,1771458120,7530,7530,7530,7530,0
20241024,163400,1771458120,7530,7530,7530,7530,0
20241024,163300,1771458120,7530,7530,7530,7530,0
20241024,163200,1771458120,7530,7530,7530,7530,0
20241024,163100,1771458120,7530,7530,7530,7530,0
20241024,163000,1771458120,7530,7530,7530,7530,0
20241024,162900,1771458120,7530,7530,7530,7530,0
20241024,162800,1771458120,7530,7530,7530,7530,0
20241024,162700,1771458120,7530,7530,7530,7530,0
20241024,162600,1771458120,7530,7530,7530,7530,0
20241024,162500,1771458120,7530,7530,7530,7530,0
20241024,162400,1771458120,7530,7530,7530,7530,0
20241024,162300,1771458120,7530,7530,7530,7530,0
20241024,162200,1771458120,7530,7530,7530,7530,0
20241024,162100,1771458120,7530,7530,7530,7530,0
20241024,162000,1771458120,7530,7530,7530,7530,0
20241024,161900,1771458120,7530,7530,7530,7530,0
20241024,161800,1771458120,7530,7530,7530,7530,0
20241024,161700,1771458120,7530,7530,7530,7530,0
20241024,161600,1771458120,7530,7530,7530,7530,0
20241024,161500,1771458120,7530,7530,7530,7530,0
20241024,161400,1771458120,7530,7530,7530,7530,0
20241024,161300,1771458120,7530,7530,7530,7530,0
20241024,161200,1771458120,7530,7530,7530,7530,0
20241024,161100,1771458120,7530,7530,7530,7530,0
20241024,161000,1771458120,7530,7530,7530,7530,0
20241024,160900,1771458120,7530,7530,7530,7530,0
20241024,160800,1771458120,7530,7530,7530,7530,0
20241024,160700,1771458120,7530,7530,7530,7530,6550
20241024,160600,1771458120,7530,7530,7530,7530,0
20241024,160500,1771458120,7530,7530,7530,7530,0
20241024,160400,1771458120,7530,7530,7530,7530,0
20241024,160300,1771458120,7530,7530,7530,7530,0
20241024,160200,1771458120,7530,7530,7530,7530,0
20241024,160100,1771458120,7530,7530,7530,7530,0
20241024,160000,1771458120,7530,7530,7530,7530,0
20241024,155900,1771458120,7530,7530,7530,7530,0
20241024,155800,1771458120,7530,7530,7530,7530,0
20241024,155700,1771458120,7530,7530,7530,7530,0
20241024,155600,1771458120,7530,7530,7530,7530,0
20241024,155500,1771458120,7530,7530,7530,7530,0
20241024,155400,1771458120,7530,7530,7530,7530,0
20241024,155300,1771458120,7530,7530,7530,7530,0
20241024,155200,1771458120,7530,7530,7530,7530,0
20241024,155100,1771458120,7530,7530,7530,7530,0
20241024,155000,1771458120,7530,7530,7530,7530,0
20241024,154900,1771458120,7530,7530,7530,7530,0
20241024,154800,1771458120,7530,7530,7530,7530,0
20241024,154700,1771458120,7530,7530,7530,7530,0
20241024,154600,1771458120,7530,7530,7530,7530,0
20241024,154500,1771458120,7530,7530,7530,7530,0
20241024,154400,1771458120,7530,7530,7530,7530,0
20241024,154300,1771458120,7530,7530,7530,7530,0
20241024,154200,1771458120,7530,7530,7530,7530,0
20241024,154100,1771458120,7530,7530,7530,7530,0
20241024,154000,1771458120,7530,7530,7530,7530,0
20241024,153900,1771458120,7530,7530,7530,7530,0
20241024,153800,1771458120,7530,7530,7530,7530,0
20241024,153700,1771458120,7530,7530,7530,7530,6550
20241024,153600,1771458120,7530,7530,7530,7530,0
20241024,153500,1771458120,7530,7530,7530,7530,0
20241024,153400,1771458120,7530,7530,7530,7530,0
20241024,153300,1771458120,7530,7530,7530,7530,0
20241024,153200,1771458120,7530,7530,7530,7530,0
20241024,153100,1771458120,7530,7530,7530,7530,0
20241024,153000,1771458120,7530,7530,7530,7530,6550
20241024,152900,1722136620,7540,7540,7540,7540,0
20241024,152800,1722136620,7540,7540,7540,7540,0
20241024,152700,1722136620,7540,7540,7540,7540,0
20241024,152600,1722136620,7540,7540,7540,7540,0
20241024,152500,1722136620,7540,7540,7540,7540,0
20241024,152400,1722136620,7540,7540,7540,7540,0
20241024,152300,1722136620,7540,7540,7540,7540,0
20241024,152200,1722136620,7540,7540,7540,7540,0
20241024,152100,1722136620,7540,7540,7540,7540,0
20241024,152000,1722136620,7540,7540,7540,7540,0
20241024,151900,1722136620,7540,7490,7550,7460,3941
20241024,151800,1692532380,7490,7500,7510,7490,2062
20241024,151700,1677069100,7500,7480,7500,7480,1796
20241024,151600,1663614130,7490,7490,7490,7490,32
20241024,151500,1663374450,7460,7480,7490,7460,1308
20241024,151400,1653613410,7490,7480,7490,7480,406
20241024,151300,1650573530,7500,7460,7500,7460,965
20241024,151200,1643369630,7460,7530,7530,7460,328
20241024,151100,1640922630,7470,7540,7540,7470,682
20241024,151000,1635819430,7540,7480,7540,7470,201
20241024,150900,1634307630,7540,7480,7540,7480,1317
20241024,150800,1624403740,7470,7440,7470,7430,8281
20241024,150700,1562597290,7440,7430,7440,7430,49
20241024,150600,1562232740,7430,7430,7430,7430,426
20241024,150500,1559067560,7430,7430,7430,7430,57
20241024,150400,1558644050,7470,7430,7470,7430,2
20241024,150300,1558629150,7430,7440,7440,7430,933
20241024,150200,1551691780,7430,7430,7430,7430,0
20241024,150100,1551691780,7430,7480,7490,7430,933
20241024,150000,1544741070,7480,7470,7480,7470,20
20241024,145900,1544591570,7470,7460,7470,7460,36
20241024,145800,1544322660,7460,7460,7460,7460,20
20241024,145700,1544173460,7460,7470,7470,7450,102
20241024,145600,1543413260,7480,7480,7480,7480,0
20241024,145500,1543413260,7480,7490,7490,7450,1404
20241024,145400,1532938780,7480,7480,7480,7480,246
20241024,145300,1531098700,7460,7470,7470,7460,224
20241024,145200,1529426610,7470,7470,7470,7470,170
20241024,145100,1528156710,7510,7510,7510,7510,13
20241024,145000,1528059080,7520,7520,7520,7520,202
20241024,144900,1526540040,7520,7440,7520,7440,712
20241024,144800,1521200150,7440,7440,7440,7440,5
20241024,144700,1521162950,7440,7430,7440,7430,377
20241024,144600,1518360270,7430,7460,7460,7430,1501
20241024,144500,1507190990,7490,7470,7490,7450,446
20241024,144400,1503858730,7450,7490,7490,7450,235
20241024,144300,1502106310,7460,7490,7490,7460,650
20241024,144200,1497252810,7490,7450,7490,7440,3460
20241024,144100,1471458220,7450,7450,7450,7440,112
20241024,144000,1470623830,7450,7450,7460,7450,177
20241024,143900,1469305130,7450,7480,7490,7450,1335
20241024,143800,1459340850,7500,7500,7500,7500,0
20241024,143700,1459340850,7500,7490,7500,7470,2399
20241024,143600,1441396750,7490,7490,7490,7490,580
20241024,143500,1437052550,7500,7500,7500,7500,251
20241024,143400,1435170050,7500,7500,7500,7500,156
20241024,143300,1434000050,7520,7500,7520,7500,10
20241024,143200,1433924950,7520,7500,7520,7500,1600
20241024,143100,1421922750,7500,7510,7520,7500,270
20241024,143000,1419897150,7520,7510,7520,7510,36
20241024,142900,1419626690,7510,7510,7510,7510,27
20241024,142800,1419423920,7540,7510,7540,7510,187
20241024,142700,1418016340,7510,7510,7510,7510,555
20241024,142600,1413848290,7510,7510,7510,7510,6
20241024,142500,1413803230,7510,7510,7540,7510,163
20241024,142400,1412578770,7550,7540,7550,7510,712
20241024,142300,1407224440,7540,7530,7540,7520,99
20241024,142200,1406478080,7540,7540,7540,7540,0
20241024,142100,1406478080,7540,7540,7540,7540,0
20241024,142000,1406478080,7540,7540,7540,7540,5
20241024,141900,1406440380,7550,7550,7550,7550,0
20241024,141800,1406440380,7550,7540,7550,7540,3
20241024,141700,1406417740,7550,7520,7550,7520,31
20241024,141600,1406183720,7550,7520,7550,7520,49
20241024,141500,1405814700,7550,7550,7550,7550,0
20241024,141400,1405814700,7550,7550,7550,7550,0
20241024,141300,1405814700,7550,7550,7550,7550,19
20241024,141200,1405671250,7550,7550,7550,7550,0
20241024,141100,1405671250,7550,7510,7550,7510,2
20241024,141000,1405656190,7510,7520,7530,7510,292
20241024,140900,1403462860,7550,7550,7550,7550,0
20241024,140800,1403462860,7550,7520,7550,7510,255
20241024,140700,1401547170,7550,7550,7550,7550,0
20241024,140600,1401547170,7550,7550,7550,7550,1
20241024,140500,1401539620,7550,7550,7550,7550,0
20241024,140400,1401539620,7550,7510,7550,7510,27
20241024,140300,1401336560,7510,7530,7530,7510,374
20241024,140200,1398525870,7530,7530,7550,7520,1069
20241024,140100,1390483960,7530,7540,7570,7530,1327
20241024,140000,1380483570,7540,7540,7540,7540,150
20241024,135900,1379352570,7540,7540,7540,7540,149
20241024,135800,1378229110,7570,7550,7570,7540,1246
20241024,135700,1368833240,7580,7550,7580,7550,1648
20241024,135600,1356390690,7550,7550,7560,7550,222
20241024,135500,1354714490,7550,7550,7550,7550,5
20241024,135400,1354676740,7550,7570,7570,7550,188
20241024,135300,1353255370,7600,7600,7600,7600,0
20241024,135200,1353255370,7600,7590,7600,7560,404
20241024,135100,1350194940,7600,7600,7600,7600,0
20241024,135000,1350194940,7600,7580,7600,7570,250
20241024,134900,1348301420,7590,7580,7590,7580,104
20241024,134800,1347512240,7570,7570,7570,7570,78
20241024,134700,1346921780,7570,7580,7580,7570,1274
20241024,134600,1337276360,7580,7580,7580,7580,0
20241024,134500,1337276360,7580,7580,7580,7580,1
20241024,134400,1337268780,7580,7580,7580,7580,8
20241024,134300,1337208140,7580,7580,7580,7580,0
20241024,134200,1337208140,7580,7580,7580,7580,0
20241024,134100,1337208140,7580,7580,7580,7580,1
20241024,134000,1337200560,7590,7590,7590,7590,0
20241024,133900,1337200560,7590,7590,7590,7580,368
20241024,133800,1334408920,7590,7590,7590,7590,217
20241024,133700,1332761890,7590,7590,7590,7590,0
20241024,133600,1332761890,7590,7590,7590,7590,2
20241024,133500,1332746710,7590,7590,7590,7590,1781
20241024,133400,1319228920,7620,7580,7620,7580,495
20241024,133300,1315465020,7580,7580,7580,7580,99
20241024,133200,1314714600,7580,7580,7580,7580,50
20241024,133100,1314335600,7580,7620,7620,7580,87
20241024,133000,1313675990,7590,7590,7590,7590,2
20241024,132900,1313660810,7590,7590,7590,7590,100
20241024,132800,1312901810,7590,7590,7620,7590,4
20241024,132700,1312871420,7590,7620,7620,7590,414
20241024,132600,1309727480,7610,7610,7620,7610,600
20241024,132500,1305157580,7590,7590,7590,7590,75
20241024,132400,1304588330,7570,7570,7570,7570,0
20241024,132300,1304588330,7570,7570,7570,7570,0
20241024,132200,1304588330,7570,7570,7570,7570,0
20241024,132100,1304588330,7570,7570,7570,7570,0
20241024,132000,1304588330,7570,7570,7570,7570,51
20241024,131900,1304202260,7570,7580,7580,7570,248
20241024,131800,1302323970,7580,7590,7590,7580,196
20241024,131700,1300837100,7590,7600,7600,7590,63
20241024,131600,1300358890,7610,7610,7610,7610,85
20241024,131500,1299712040,7610,7610,7610,7610,10
20241024,131400,1299635940,7610,7610,7610,7610,0
20241024,131300,1299635940,7610,7600,7610,7600,44
20241024,131200,1299301210,7600,7600,7600,7600,0
20241024,131100,1299301210,7600,7600,7600,7600,0
20241024,131000,1299301210,7600,7600,7600,7600,150
20241024,130900,1298161210,7600,7600,7600,7600,41
20241024,130800,1297849610,7600,7600,7600,7600,0
20241024,130700,1297849610,7600,7600,7600,7600,9
20241024,130600,1297781210,7600,7590,7610,7590,1833
20241024,130500,1283850410,7570,7570,7570,7570,861
20241024,130400,1277332640,7560,7590,7590,7560,589
20241024,130300,1272873500,7590,7590,7590,7590,109
20241024,130200,1272046190,7590,7590,7590,7590,100
20241024,130100,1271287190,7590,7590,7590,7590,0
20241024,130000,1271287190,7590,7590,7590,7590,0
20241024,125900,1271287190,7590,7580,7590,7580,422
20241024,125800,1268084430,7570,7570,7570,7570,10
20241024,125700,1268008730,7580,7580,7580,7580,267
20241024,125600,1265984870,7590,7590,7590,7590,22
20241024,125500,1265817890,7580,7600,7600,7580,35
20241024,125400,1265551980,7600,7580,7600,7580,250
20241024,125300,1263652980,7580,7580,7590,7580,60
20241024,125200,1263198170,7590,7590,7590,7590,0
20241024,125100,1263198170,7590,7590,7590,7590,74
20241024,125000,1262636510,7600,7600,7600,7600,0
20241024,124900,1262636510,7600,7600,7600,7600,51
20241024,124800,1262248910,7610,7610,7610,7610,0
20241024,124700,1262248910,7610,7600,7610,7600,5
20241024,124600,1262210880,7590,7600,7600,7590,1276
20241024,124500,1252524460,7600,7590,7600,7590,41
20241024,124400,1252213250,7590,7590,7590,7590,67
20241024,124300,1251704720,7600,7600,7600,7600,114
20241024,124200,1250838320,7600,7610,7610,7600,1778
20241024,124100,1237323750,7610,7610,7610,7610,30
20241024,124000,1237095450,7620,7630,7630,7620,13
20241024,123900,1236996360,7630,7630,7630,7630,2
20241024,123800,1236981100,7640,7620,7640,7620,31
20241024,123700,1236744860,7620,7620,7620,7620,10
20241024,123600,1236668660,7640,7640,7640,7640,1
20241024,123500,1236661020,7610,7610,7610,7610,1
20241024,123400,1236653410,7630,7610,7630,7610,371
20241024,123300,1233824710,7600,7600,7600,7600,925
20241024,123200,1226794710,7620,7620,7620,7620,80
20241024,123100,1226185110,7620,7600,7620,7600,344
20241024,123000,1223570390,7600,7610,7610,7600,169
20241024,122900,1222285020,7610,7610,7610,7610,13
20241024,122800,1222186090,7610,7610,7610,7610,63
20241024,122700,1221706660,7610,7610,7610,7610,0
20241024,122600,1221706660,7610,7610,7610,7610,0
20241024,122500,1221706660,7610,7610,7610,7610,113
20241024,122400,1220846730,7610,7610,7610,7610,2
20241024,122300,1220831510,7610,7630,7630,7610,2
20241024,122200,1220816270,7630,7620,7630,7620,88
20241024,122100,1220144940,7620,7600,7620,7600,231
20241024,122000,1218385020,7590,7600,7600,7590,166
20241024,121900,1217124680,7600,7600,7600,7600,240
20241024,121800,1215300680,7610,7610,7610,7610,10
20241024,121700,1215224580,7620,7620,7620,7620,2
20241024,121600,1215209340,7620,7620,7620,7620,200
20241024,121500,1213685340,7620,7620,7630,7620,54
20241024,121400,1213273830,7620,7610,7620,7610,21
20241024,121300,1213113820,7600,7580,7600,7580,730
20241024,121200,1207571410,7570,7560,7570,7560,180
20241024,121100,1206209060,7560,7560,7560,7550,49
20241024,121000,1205839060,7550,7550,7550,7550,100
20241024,120900,1205084060,7540,7550,7560,7540,838
20241024,120800,1198754990,7540,7540,7540,7540,100
20241024,120700,1198000990,7530,7510,7530,7510,119
20241024,120600,1197105120,7500,7510,7510,7500,814
20241024,120500,1190992990,7500,7500,7500,7500,7
20241024,120400,1190940490,7500,7500,7500,7500,29
20241024,120300,1190722990,7500,7500,7500,7500,4
20241024,120200,1190692990,7500,7500,7500,7500,102
20241024,120100,1189927990,7500,7500,7500,7500,3
20241024,120000,1189905490,7500,7500,7500,7500,2
20241024,115900,1189890490,7500,7500,7500,7500,15
20241024,115800,1189777990,7490,7490,7490,7490,2
20241024,115700,1189763010,7490,7490,7490,7490,120
20241024,115600,1188864210,7490,7520,7530,7490,1167
20241024,115500,1180081190,7500,7490,7520,7490,42
20241024,115400,1179766300,7490,7520,7520,7490,104
20241024,115300,1178986930,7490,7490,7500,7490,274
20241024,115200,1176934390,7490,7500,7500,7490,905
20241024,115100,1170152660,7500,7500,7500,7500,67
20241024,115000,1169650160,7500,7500,7500,7500,3
20241024,114900,1169627660,7500,7500,7500,7500,2
20241024,114800,1169612660,7500,7500,7500,7500,2
20241024,114700,1169597660,7520,7500,7520,7500,35
20241024,114600,1169334550,7500,7510,7510,7500,39
20241024,114500,1169041670,7500,7510,7510,7500,34
20241024,114400,1168786350,7510,7510,7520,7510,4
20241024,114300,1168756300,7510,7510,7520,7500,180
20241024,114200,1167405200,7500,7500,7500,7500,25
20241024,114100,1167217700,7490,7500,7500,7490,717
20241024,114000,1161840210,7500,7500,7500,7500,3
20241024,113900,1161817710,7500,7530,7530,7500,915
20241024,113800,1154944200,7530,7550,7550,7530,19
20241024,113700,1154800810,7530,7530,7530,7530,2
20241024,113600,1154785750,7530,7550,7560,7530,217
20241024,113500,1153147400,7550,7550,7550,7550,174
20241024,113400,1151833700,7550,7550,7550,7550,13
20241024,113300,1151735550,7550,7550,7550,7550,2
20241024,113200,1151720450,7550,7550,7550,7550,101
20241024,113100,1150957900,7570,7570,7570,7570,0
20241024,113000,1150957900,7570,7570,7570,7570,1
20241024,112900,1150950330,7570,7550,7570,7550,439
20241024,112800,1147635840,7550,7570,7570,7550,165
20241024,112700,1146388410,7570,7560,7570,7550,86
20241024,112600,1145738250,7560,7560,7560,7560,219
20241024,112500,1144082610,7560,7560,7560,7560,0
20241024,112400,1144082610,7560,7550,7560,7550,196
20241024,112300,1142602670,7550,7550,7550,7550,1
20241024,112200,1142595120,7550,7550,7550,7550,0
20241024,112100,1142595120,7550,7550,7550,7550,30
20241024,112000,1142368620,7550,7500,7550,7500,19
20241024,111900,1142226070,7500,7510,7550,7500,310
20241024,111800,1139900790,7510,7510,7540,7510,68
20241024,111700,1139390000,7510,7490,7510,7490,210
20241024,111600,1137814570,7490,7480,7490,7480,107
20241024,111500,1137014110,7480,7480,7480,7480,21
20241024,111400,1136857030,7480,7490,7490,7480,37
20241024,111300,1136580260,7500,7500,7500,7500,0
20241024,111200,1136580260,7500,7500,7500,7460,792
20241024,111100,1130665520,7470,7560,7560,7470,2351
20241024,111000,1113045220,7560,7570,7570,7560,52
20241024,110900,1112651680,7570,7580,7580,7570,3
20241024,110800,1112628950,7580,7580,7580,7580,13
20241024,110700,1112530410,7570,7560,7570,7560,18
20241024,110600,1112394240,7560,7560,7600,7560,173
20241024,110500,1111086120,7540,7610,7610,7540,1911
20241024,110400,1096663960,7600,7590,7600,7570,34
20241024,110300,1096406420,7580,7590,7590,7580,1596
20241024,110200,1084302540,7590,7590,7630,7590,819
20241024,110100,1078085810,7590,7590,7600,7590,525
20241024,110000,1074100160,7590,7610,7630,7590,669
20241024,105900,1069018980,7590,7610,7610,7590,3000
20241024,105800,1046240840,7610,7620,7620,7610,1075
20241024,105700,1038059470,7610,7630,7630,7610,500
20241024,105600,1034250920,7630,7640,7660,7630,1954
20241024,105500,1019328820,7650,7650,7650,7650,183
20241024,105400,1017928870,7650,7690,7690,7640,602
20241024,105300,1013323040,7690,7660,7690,7660,503
20241024,105200,1009469970,7700,7660,7700,7660,370
20241024,105100,1006634970,7660,7660,7660,7660,5
20241024,105000,1006596670,7650,7650,7650,7650,0
20241024,104900,1006596670,7650,7670,7670,7650,34
20241024,104800,1006336220,7680,7680,7680,7680,19
20241024,104700,1006190300,7690,7720,7720,7690,57
20241024,104600,1005751690,7700,7700,7700,7700,107
20241024,104500,1004927790,7740,7740,7740,7740,812
20241024,104400,998642910,7710,7680,7740,7680,1171
20241024,104300,989631860,7680,7650,7680,7650,470
20241024,104200,986024760,7640,7640,7640,7640,5
20241024,104100,985986560,7640,7640,7680,7640,908
20241024,104000,979014840,7640,7640,7640,7640,300
20241024,103900,976722840,7640,7650,7650,7640,478
20241024,103800,973068760,7680,7680,7680,7680,460
20241024,103700,969535960,7680,7690,7690,7680,183
20241024,103600,968129840,7690,7690,7690,7690,20
20241024,103500,967976040,7690,7690,7690,7690,100
20241024,103400,967207040,7680,7650,7680,7650,49
20241024,103300,966830990,7650,7680,7680,7650,3
20241024,103200,966807980,7680,7700,7700,7680,67
20241024,103100,966292100,7700,7630,7700,7630,1154
20241024,103000,957437850,7620,7610,7620,7600,54
20241024,102900,957026960,7600,7620,7620,7600,1002
20241024,102800,949401710,7610,7620,7620,7610,228
20241024,102700,947665150,7620,7630,7630,7620,731
20241024,102600,942094160,7630,7670,7670,7630,3164
20241024,102500,917915070,7660,7670,7680,7660,526
20241024,102400,913882890,7680,7700,7700,7680,360
20241024,102300,911117390,7700,7740,7740,7700,2360
20241024,102200,892933160,7730,7750,7770,7730,1980
20241024,102100,877592450,7750,7760,7770,7750,1630
20241024,102000,864939010,7760,7730,7770,7720,4883
20241024,101900,827121670,7750,7780,7780,7710,2727
20241024,101800,806004360,7800,7730,7810,7730,5072
20241024,101700,766600620,7730,7700,7740,7690,1600
20241024,101600,754245670,7700,7690,7730,7690,2719
20241024,101500,733296120,7690,7630,7730,7630,3257
20241024,101400,708290470,7630,7610,7640,7610,1839
20241024,101300,694285550,7620,7560,7620,7550,3018
20241024,101200,671367610,7550,7550,7550,7550,1
20241024,101100,671360060,7580,7580,7580,7570,647
20241024,101000,666458950,7590,7550,7590,7550,1151
20241024,100900,657748640,7540,7480,7540,7480,899
20241024,100800,650978860,7520,7520,7520,7520,0
20241024,100700,650978860,7520,7510,7520,7510,1114
20241024,100600,642610960,7460,7510,7510,7460,718
20241024,100500,637227260,7530,7530,7530,7530,1
20241024,100400,637219730,7530,7530,7530,7530,1
20241024,100300,637212200,7500,7500,7500,7500,0
20241024,100200,637212200,7500,7500,7500,7500,24
20241024,100100,637032200,7500,7540,7540,7500,309
20241024,100000,634714340,7500,7510,7510,7500,260
20241024,095900,632763720,7510,7530,7540,7510,117
20241024,095800,631883340,7520,7510,7520,7510,180
20241024,095700,630531040,7510,7460,7510,7460,1214
20241024,095600,621429780,7460,7450,7460,7450,20
20241024,095500,621280600,7500,7450,7500,7450,331
20241024,095400,618809050,7450,7470,7470,7450,1000
20241024,095300,611357350,7460,7490,7490,7460,105
20241024,095200,610571050,7450,7490,7490,7450,2413
20241024,095100,592582120,7490,7490,7490,7490,1
20241024,095000,592574630,7470,7480,7480,7470,300
20241024,094900,590333530,7500,7500,7500,7450,273
20241024,094800,588288290,7520,7530,7530,7520,92
20241024,094700,587595570,7530,7510,7530,7510,19
20241024,094600,587452550,7520,7510,7520,7510,337
20241024,094500,584921180,7510,7510,7520,7500,98
20241024,094400,584185200,7510,7510,7510,7510,0
20241024,094300,584185200,7510,7510,7510,7470,1297
20241024,094200,574478730,7510,7510,7510,7510,178
20241024,094100,573141950,7510,7490,7510,7490,2174
20241024,094000,556838750,7480,7450,7480,7450,863
20241024,093900,550392470,7450,7390,7450,7390,1056
20241024,093800,542554760,7390,7380,7390,7370,608
20241024,093700,538067300,7390,7390,7390,7390,101
20241024,093600,537320910,7390,7390,7390,7390,19
20241024,093500,537180500,7400,7340,7400,7340,163
20241024,093400,535983640,7330,7380,7380,7330,1638
20241024,093300,523951730,7380,7350,7380,7350,575
20241024,093200,519724120,7360,7350,7380,7350,421
20241024,093100,516629690,7380,7380,7380,7340,1196
20241024,093000,507823330,7380,7350,7400,7340,1156
20241024,092900,499326850,7350,7380,7380,7350,351
20241024,092800,496742140,7370,7370,7370,7370,370
20241024,092700,494015240,7370,7380,7380,7370,1020
20241024,092600,486493120,7380,7380,7380,7370,219
20241024,092500,484876910,7380,7400,7400,7380,1360
20241024,092400,474825270,7400,7390,7400,7390,459
20241024,092300,471430770,7370,7400,7400,7370,889
20241024,092200,464858380,7400,7370,7400,7370,268
20241024,092100,462877620,7370,7400,7400,7370,698
20241024,092000,457725570,7400,7360,7400,7340,3312
20241024,091900,433310790,7330,7330,7360,7330,2187
20241024,091800,417263070,7320,7330,7360,7310,3086
20241024,091700,394660270,7330,7370,7370,7330,5101
20241024,091600,357176750,7380,7370,7390,7370,396
20241024,091500,354252980,7380,7410,7410,7370,6086
20241024,091400,309283910,7400,7440,7440,7400,330
20241024,091300,306837340,7410,7420,7420,7410,953
20241024,091200,299775440,7420,7430,7440,7400,3126
20241024,091100,276611950,7440,7410,7440,7410,622
20241024,091000,271999760,7410,7430,7430,7410,864
20241024,090900,265586280,7440,7440,7450,7440,1281
20241024,090800,256051530,7440,7480,7480,7440,529
20241024,090700,252105430,7480,7470,7480,7430,1362
20241024,090600,241934260,7430,7450,7470,7420,3243
20241024,090500,217763170,7440,7450,7480,7400,4860
20241024,090400,181600930,7450,7490,7490,7450,2368
20241024,090300,163897130,7490,7500,7510,7480,2419
20241024,090200,145781170,7500,7510,7580,7490,4898
20241024,090100,109041680,7500,7520,7590,7490,3899
20241024,090000,79779120,7520,7580,7600,7520,9266