KissMeData/300080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210900,307268290,15170,15170,15170,15170,202
20241024,210800,307268290,15170,15170,15170,15170,0
20241024,210700,307268290,15170,15170,15170,15170,0
20241024,210600,307268290,15170,15170,15170,15170,0
20241024,210500,307268290,15170,15170,15170,15170,0
20241024,210400,307268290,15170,15170,15170,15170,0
20241024,210300,307268290,15170,15170,15170,15170,0
20241024,210200,307268290,15170,15170,15170,15170,0
20241024,210100,307268290,15170,15170,15170,15170,0
20241024,210000,307268290,15170,15170,15170,15170,0
20241024,205900,307268290,15170,15170,15170,15170,0
20241024,205800,307268290,15170,15170,15170,15170,0
20241024,205700,307268290,15170,15170,15170,15170,0
20241024,205600,307268290,15170,15170,15170,15170,0
20241024,205500,307268290,15170,15170,15170,15170,0
20241024,205400,307268290,15170,15170,15170,15170,0
20241024,205300,307268290,15170,15170,15170,15170,0
20241024,205200,307268290,15170,15170,15170,15170,0
20241024,205100,307268290,15170,15170,15170,15170,0
20241024,205000,307268290,15170,15170,15170,15170,0
20241024,204900,307268290,15170,15170,15170,15170,0
20241024,204800,307268290,15170,15170,15170,15170,0
20241024,204700,307268290,15170,15170,15170,15170,0
20241024,204600,307268290,15170,15170,15170,15170,0
20241024,204500,307268290,15170,15170,15170,15170,0
20241024,204400,307268290,15170,15170,15170,15170,0
20241024,204300,307268290,15170,15170,15170,15170,0
20241024,204200,307268290,15170,15170,15170,15170,0
20241024,204100,307268290,15170,15170,15170,15170,0
20241024,204000,307268290,15170,15170,15170,15170,0
20241024,203900,307268290,15170,15170,15170,15170,202
20241024,203800,307268290,15170,15170,15170,15170,0
20241024,203700,307268290,15170,15170,15170,15170,0
20241024,203600,307268290,15170,15170,15170,15170,0
20241024,203500,307268290,15170,15170,15170,15170,0
20241024,203400,307268290,15170,15170,15170,15170,0
20241024,203300,307268290,15170,15170,15170,15170,0
20241024,203200,307268290,15170,15170,15170,15170,0
20241024,203100,307268290,15170,15170,15170,15170,0
20241024,203000,307268290,15170,15170,15170,15170,0
20241024,202900,307268290,15170,15170,15170,15170,0
20241024,202800,307268290,15170,15170,15170,15170,0
20241024,202700,307268290,15170,15170,15170,15170,0
20241024,202600,307268290,15170,15170,15170,15170,0
20241024,202500,307268290,15170,15170,15170,15170,0
20241024,202400,307268290,15170,15170,15170,15170,0
20241024,202300,307268290,15170,15170,15170,15170,0
20241024,202200,307268290,15170,15170,15170,15170,0
20241024,202100,307268290,15170,15170,15170,15170,0
20241024,202000,307268290,15170,15170,15170,15170,0
20241024,201900,307268290,15170,15170,15170,15170,0
20241024,201800,307268290,15170,15170,15170,15170,0
20241024,201700,307268290,15170,15170,15170,15170,0
20241024,201600,307268290,15170,15170,15170,15170,0
20241024,201500,307268290,15170,15170,15170,15170,0
20241024,201400,307268290,15170,15170,15170,15170,0
20241024,201300,307268290,15170,15170,15170,15170,0
20241024,201200,307268290,15170,15170,15170,15170,0
20241024,201100,307268290,15170,15170,15170,15170,0
20241024,201000,307268290,15170,15170,15170,15170,0
20241024,200900,307268290,15170,15170,15170,15170,202
20241024,200800,307268290,15170,15170,15170,15170,0
20241024,200700,307268290,15170,15170,15170,15170,0
20241024,200600,307268290,15170,15170,15170,15170,0
20241024,200500,307268290,15170,15170,15170,15170,0
20241024,200400,307268290,15170,15170,15170,15170,0
20241024,200300,307268290,15170,15170,15170,15170,0
20241024,200200,307268290,15170,15170,15170,15170,0
20241024,200100,307268290,15170,15170,15170,15170,0
20241024,200000,307268290,15170,15170,15170,15170,0
20241024,195900,307268290,15170,15170,15170,15170,0
20241024,195800,307268290,15170,15170,15170,15170,0
20241024,195700,307268290,15170,15170,15170,15170,0
20241024,195600,307268290,15170,15170,15170,15170,0
20241024,195500,307268290,15170,15170,15170,15170,0
20241024,195400,307268290,15170,15170,15170,15170,0
20241024,195300,307268290,15170,15170,15170,15170,0
20241024,195200,307268290,15170,15170,15170,15170,0
20241024,195100,307268290,15170,15170,15170,15170,0
20241024,195000,307268290,15170,15170,15170,15170,0
20241024,194900,307268290,15170,15170,15170,15170,0
20241024,194800,307268290,15170,15170,15170,15170,0
20241024,194700,307268290,15170,15170,15170,15170,0
20241024,194600,307268290,15170,15170,15170,15170,0
20241024,194500,307268290,15170,15170,15170,15170,0
20241024,194400,307268290,15170,15170,15170,15170,0
20241024,194300,307268290,15170,15170,15170,15170,0
20241024,194200,307268290,15170,15170,15170,15170,0
20241024,194100,307268290,15170,15170,15170,15170,0
20241024,194000,307268290,15170,15170,15170,15170,0
20241024,193900,307268290,15170,15170,15170,15170,202
20241024,193800,307268290,15170,15170,15170,15170,0
20241024,193700,307268290,15170,15170,15170,15170,0
20241024,193600,307268290,15170,15170,15170,15170,0
20241024,193500,307268290,15170,15170,15170,15170,0
20241024,193400,307268290,15170,15170,15170,15170,0
20241024,193300,307268290,15170,15170,15170,15170,0
20241024,193200,307268290,15170,15170,15170,15170,0
20241024,193100,307268290,15170,15170,15170,15170,0
20241024,193000,307268290,15170,15170,15170,15170,0
20241024,192900,307268290,15170,15170,15170,15170,0
20241024,192800,307268290,15170,15170,15170,15170,0
20241024,192700,307268290,15170,15170,15170,15170,0
20241024,192600,307268290,15170,15170,15170,15170,0
20241024,192500,307268290,15170,15170,15170,15170,0
20241024,192400,307268290,15170,15170,15170,15170,0
20241024,192300,307268290,15170,15170,15170,15170,0
20241024,192200,307268290,15170,15170,15170,15170,0
20241024,192100,307268290,15170,15170,15170,15170,0
20241024,192000,307268290,15170,15170,15170,15170,0
20241024,191900,307268290,15170,15170,15170,15170,0
20241024,191800,307268290,15170,15170,15170,15170,0
20241024,191700,307268290,15170,15170,15170,15170,0
20241024,191600,307268290,15170,15170,15170,15170,0
20241024,191500,307268290,15170,15170,15170,15170,0
20241024,191400,307268290,15170,15170,15170,15170,0
20241024,191300,307268290,15170,15170,15170,15170,0
20241024,191200,307268290,15170,15170,15170,15170,0
20241024,191100,307268290,15170,15170,15170,15170,0
20241024,191000,307268290,15170,15170,15170,15170,0
20241024,190900,307268290,15170,15170,15170,15170,202
20241024,190800,307268290,15170,15170,15170,15170,0
20241024,190700,307268290,15170,15170,15170,15170,0
20241024,190600,307268290,15170,15170,15170,15170,0
20241024,190500,307268290,15170,15170,15170,15170,0
20241024,190400,307268290,15170,15170,15170,15170,0
20241024,190300,307268290,15170,15170,15170,15170,0
20241024,190200,307268290,15170,15170,15170,15170,0
20241024,190100,307268290,15170,15170,15170,15170,0
20241024,190000,307268290,15170,15170,15170,15170,0
20241024,185900,307268290,15170,15170,15170,15170,0
20241024,185800,307268290,15170,15170,15170,15170,0
20241024,185700,307268290,15170,15170,15170,15170,0
20241024,185600,307268290,15170,15170,15170,15170,0
20241024,185500,307268290,15170,15170,15170,15170,0
20241024,185400,307268290,15170,15170,15170,15170,0
20241024,185300,307268290,15170,15170,15170,15170,0
20241024,185200,307268290,15170,15170,15170,15170,0
20241024,185100,307268290,15170,15170,15170,15170,0
20241024,185000,307268290,15170,15170,15170,15170,0
20241024,184900,307268290,15170,15170,15170,15170,0
20241024,184800,307268290,15170,15170,15170,15170,0
20241024,184700,307268290,15170,15170,15170,15170,0
20241024,184600,307268290,15170,15170,15170,15170,0
20241024,184500,307268290,15170,15170,15170,15170,0
20241024,184400,307268290,15170,15170,15170,15170,0
20241024,184300,307268290,15170,15170,15170,15170,0
20241024,184200,307268290,15170,15170,15170,15170,0
20241024,184100,307268290,15170,15170,15170,15170,0
20241024,184000,307268290,15170,15170,15170,15170,0
20241024,183900,307268290,15170,15170,15170,15170,202
20241024,183800,307268290,15170,15170,15170,15170,0
20241024,183700,307268290,15170,15170,15170,15170,0
20241024,183600,307268290,15170,15170,15170,15170,0
20241024,183500,307268290,15170,15170,15170,15170,0
20241024,183400,307268290,15170,15170,15170,15170,0
20241024,183300,307268290,15170,15170,15170,15170,0
20241024,183200,307268290,15170,15170,15170,15170,0
20241024,183100,307268290,15170,15170,15170,15170,0
20241024,183000,307268290,15170,15170,15170,15170,0
20241024,182900,307268290,15170,15170,15170,15170,0
20241024,182800,307268290,15170,15170,15170,15170,0
20241024,182700,307268290,15170,15170,15170,15170,0
20241024,182600,307268290,15170,15170,15170,15170,0
20241024,182500,307268290,15170,15170,15170,15170,0
20241024,182400,307268290,15170,15170,15170,15170,0
20241024,182300,307268290,15170,15170,15170,15170,0
20241024,182200,307268290,15170,15170,15170,15170,0
20241024,182100,307268290,15170,15170,15170,15170,0
20241024,182000,307268290,15170,15170,15170,15170,0
20241024,181900,307268290,15170,15170,15170,15170,0
20241024,181800,307268290,15170,15170,15170,15170,0
20241024,181700,307268290,15170,15170,15170,15170,0
20241024,181600,307268290,15170,15170,15170,15170,0
20241024,181500,307268290,15170,15170,15170,15170,0
20241024,181400,307268290,15170,15170,15170,15170,0
20241024,181300,307268290,15170,15170,15170,15170,0
20241024,181200,307268290,15170,15170,15170,15170,0
20241024,181100,307268290,15170,15170,15170,15170,0
20241024,181000,307268290,15170,15170,15170,15170,0
20241024,180900,307268290,15170,15170,15170,15170,202
20241024,180800,307268290,15170,15170,15170,15170,0
20241024,180700,307268290,15170,15170,15170,15170,0
20241024,180600,307268290,15170,15170,15170,15170,0
20241024,180500,307268290,15170,15170,15170,15170,0
20241024,180400,307268290,15170,15170,15170,15170,0
20241024,180300,307268290,15170,15170,15170,15170,0
20241024,180200,307268290,15170,15170,15170,15170,0
20241024,180100,307268290,15170,15170,15170,15170,0
20241024,180000,307268290,15170,15170,15170,15170,0
20241024,175900,307268290,15170,15170,15170,15170,0
20241024,175800,307268290,15170,15170,15170,15170,0
20241024,175700,307268290,15170,15170,15170,15170,0
20241024,175600,307268290,15170,15170,15170,15170,0
20241024,175500,307268290,15170,15170,15170,15170,0
20241024,175400,307268290,15170,15170,15170,15170,0
20241024,175300,307268290,15170,15170,15170,15170,0
20241024,175200,307268290,15170,15170,15170,15170,0
20241024,175100,307268290,15170,15170,15170,15170,0
20241024,175000,307268290,15170,15170,15170,15170,0
20241024,174900,307268290,15170,15170,15170,15170,0
20241024,174800,307268290,15170,15170,15170,15170,0
20241024,174700,307268290,15170,15170,15170,15170,0
20241024,174600,307268290,15170,15170,15170,15170,0
20241024,174500,307268290,15170,15170,15170,15170,0
20241024,174400,307268290,15170,15170,15170,15170,0
20241024,174300,307268290,15170,15170,15170,15170,0
20241024,174200,307268290,15170,15170,15170,15170,0
20241024,174100,307268290,15170,15170,15170,15170,0
20241024,174000,307268290,15170,15170,15170,15170,0
20241024,173900,307268290,15170,15170,15170,15170,202
20241024,173800,307268290,15170,15170,15170,15170,0
20241024,173700,307268290,15170,15170,15170,15170,0
20241024,173600,307268290,15170,15170,15170,15170,0
20241024,173500,307268290,15170,15170,15170,15170,0
20241024,173400,307268290,15170,15170,15170,15170,0
20241024,173300,307268290,15170,15170,15170,15170,0
20241024,173200,307268290,15170,15170,15170,15170,0
20241024,173100,307268290,15170,15170,15170,15170,0
20241024,173000,307268290,15170,15170,15170,15170,0
20241024,172900,307268290,15170,15170,15170,15170,0
20241024,172800,307268290,15170,15170,15170,15170,0
20241024,172700,307268290,15170,15170,15170,15170,0
20241024,172600,307268290,15170,15170,15170,15170,0
20241024,172500,307268290,15170,15170,15170,15170,0
20241024,172400,307268290,15170,15170,15170,15170,0
20241024,172300,307268290,15170,15170,15170,15170,0
20241024,172200,307268290,15170,15170,15170,15170,0
20241024,172100,307268290,15170,15170,15170,15170,0
20241024,172000,307268290,15170,15170,15170,15170,0
20241024,171900,307268290,15170,15170,15170,15170,0
20241024,171800,307268290,15170,15170,15170,15170,0
20241024,171700,307268290,15170,15170,15170,15170,0
20241024,171600,307268290,15170,15170,15170,15170,0
20241024,171500,307268290,15170,15170,15170,15170,0
20241024,171400,307268290,15170,15170,15170,15170,0
20241024,171300,307268290,15170,15170,15170,15170,0
20241024,171200,307268290,15170,15170,15170,15170,0
20241024,171100,307268290,15170,15170,15170,15170,0
20241024,171000,307268290,15170,15170,15170,15170,0
20241024,170900,307268290,15170,15170,15170,15170,202
20241024,170800,307268290,15170,15170,15170,15170,0
20241024,170700,307268290,15170,15170,15170,15170,0
20241024,170600,307268290,15170,15170,15170,15170,0
20241024,170500,307268290,15170,15170,15170,15170,0
20241024,170400,307268290,15170,15170,15170,15170,0
20241024,170300,307268290,15170,15170,15170,15170,0
20241024,170200,307268290,15170,15170,15170,15170,0
20241024,170100,307268290,15170,15170,15170,15170,0
20241024,170000,307268290,15170,15170,15170,15170,0
20241024,165900,307268290,15170,15170,15170,15170,0
20241024,165800,307268290,15170,15170,15170,15170,0
20241024,165700,307268290,15170,15170,15170,15170,0
20241024,165600,307268290,15170,15170,15170,15170,0
20241024,165500,307268290,15170,15170,15170,15170,0
20241024,165400,307268290,15170,15170,15170,15170,0
20241024,165300,307268290,15170,15170,15170,15170,0
20241024,165200,307268290,15170,15170,15170,15170,0
20241024,165100,307268290,15170,15170,15170,15170,0
20241024,165000,307268290,15170,15170,15170,15170,0
20241024,164900,307268290,15170,15170,15170,15170,0
20241024,164800,307268290,15170,15170,15170,15170,0
20241024,164700,307268290,15170,15170,15170,15170,0
20241024,164600,307268290,15170,15170,15170,15170,0
20241024,164500,307268290,15170,15170,15170,15170,0
20241024,164400,307268290,15170,15170,15170,15170,0
20241024,164300,307268290,15170,15170,15170,15170,0
20241024,164200,307268290,15170,15170,15170,15170,0
20241024,164100,307268290,15170,15170,15170,15170,0
20241024,164000,307268290,15170,15170,15170,15170,0
20241024,163900,307268290,15170,15170,15170,15170,202
20241024,163800,307268290,15170,15170,15170,15170,0
20241024,163700,307268290,15170,15170,15170,15170,0
20241024,163600,307268290,15170,15170,15170,15170,0
20241024,163500,307268290,15170,15170,15170,15170,0
20241024,163400,307268290,15170,15170,15170,15170,0
20241024,163300,307268290,15170,15170,15170,15170,0
20241024,163200,307268290,15170,15170,15170,15170,0
20241024,163100,307268290,15170,15170,15170,15170,0
20241024,163000,307268290,15170,15170,15170,15170,0
20241024,162900,307268290,15170,15170,15170,15170,0
20241024,162800,307268290,15170,15170,15170,15170,0
20241024,162700,307268290,15170,15170,15170,15170,0
20241024,162600,307268290,15170,15170,15170,15170,0
20241024,162500,307268290,15170,15170,15170,15170,0
20241024,162400,307268290,15170,15170,15170,15170,0
20241024,162300,307268290,15170,15170,15170,15170,0
20241024,162200,307268290,15170,15170,15170,15170,0
20241024,162100,307268290,15170,15170,15170,15170,0
20241024,162000,307268290,15170,15170,15170,15170,0
20241024,161900,307268290,15170,15170,15170,15170,0
20241024,161800,307268290,15170,15170,15170,15170,0
20241024,161700,307268290,15170,15170,15170,15170,0
20241024,161600,307268290,15170,15170,15170,15170,0
20241024,161500,307268290,15170,15170,15170,15170,0
20241024,161400,307268290,15170,15170,15170,15170,0
20241024,161300,307268290,15170,15170,15170,15170,0
20241024,161200,307268290,15170,15170,15170,15170,0
20241024,161100,307268290,15170,15170,15170,15170,0
20241024,161000,307268290,15170,15170,15170,15170,0
20241024,160900,307268290,15170,15170,15170,15170,202
20241024,160800,307268290,15170,15170,15170,15170,0
20241024,160700,307268290,15170,15170,15170,15170,0
20241024,160600,307268290,15170,15170,15170,15170,0
20241024,160500,307268290,15170,15170,15170,15170,0
20241024,160400,307268290,15170,15170,15170,15170,0
20241024,160300,307268290,15170,15170,15170,15170,0
20241024,160200,307268290,15170,15170,15170,15170,0
20241024,160100,307268290,15170,15170,15170,15170,0
20241024,160000,307268290,15170,15170,15170,15170,0
20241024,155900,307268290,15170,15170,15170,15170,0
20241024,155800,307268290,15170,15170,15170,15170,0
20241024,155700,307268290,15170,15170,15170,15170,0
20241024,155600,307268290,15170,15170,15170,15170,0
20241024,155500,307268290,15170,15170,15170,15170,0
20241024,155400,307268290,15170,15170,15170,15170,0
20241024,155300,307268290,15170,15170,15170,15170,0
20241024,155200,307268290,15170,15170,15170,15170,0
20241024,155100,307268290,15170,15170,15170,15170,0
20241024,155000,307268290,15170,15170,15170,15170,0
20241024,154900,307268290,15170,15170,15170,15170,0
20241024,154800,307268290,15170,15170,15170,15170,0
20241024,154700,307268290,15170,15170,15170,15170,0
20241024,154600,307268290,15170,15170,15170,15170,0
20241024,154500,307268290,15170,15170,15170,15170,0
20241024,154400,307268290,15170,15170,15170,15170,0
20241024,154300,307268290,15170,15170,15170,15170,0
20241024,154200,307268290,15170,15170,15170,15170,0
20241024,154100,307268290,15170,15170,15170,15170,0
20241024,154000,307268290,15170,15170,15170,15170,0
20241024,153900,307268290,15170,15170,15170,15170,202
20241024,153800,307268290,15170,15170,15170,15170,0
20241024,153700,307268290,15170,15170,15170,15170,0
20241024,153600,307268290,15170,15170,15170,15170,0
20241024,153500,307268290,15170,15170,15170,15170,0
20241024,153400,307268290,15170,15170,15170,15170,0
20241024,153300,307268290,15170,15170,15170,15170,0
20241024,153200,307268290,15170,15170,15170,15170,0
20241024,153100,307268290,15170,15170,15170,15170,0
20241024,153000,307268290,15170,15170,15170,15170,202
20241024,152900,304203950,15170,15170,15170,15170,0
20241024,152800,304203950,15170,15170,15170,15170,0
20241024,152700,304203950,15170,15170,15170,15170,0
20241024,152600,304203950,15170,15170,15170,15170,0
20241024,152500,304203950,15170,15170,15170,15170,0
20241024,152400,304203950,15170,15170,15170,15170,0
20241024,152300,304203950,15170,15170,15170,15170,0
20241024,152200,304203950,15170,15170,15170,15170,0
20241024,152100,304203950,15170,15170,15170,15170,0
20241024,152000,304203950,15170,15170,15170,15170,0
20241024,151900,304203950,15170,15140,15170,15140,252
20241024,151800,300386400,15150,15150,15150,15150,1
20241024,151700,300371250,15100,15150,15150,15100,23
20241024,151600,300023450,15150,15140,15150,15140,18
20241024,151500,299750920,15140,15170,15170,15140,53
20241024,151400,298948020,15170,15170,15170,15170,5
20241024,151300,298872170,15170,15160,15170,15160,61
20241024,151200,297947400,15170,15170,15170,15170,0
20241024,151100,297947400,15170,15170,15170,15170,0
20241024,151000,297947400,15170,15170,15170,15170,33
20241024,150900,297446790,15170,15170,15170,15170,8
20241024,150800,297325430,15170,15170,15170,15170,52
20241024,150700,296536590,15170,15160,15170,15160,78
20241024,150600,295353590,15160,15160,15160,15160,20
20241024,150500,295050390,15160,15160,15160,15160,9
20241024,150400,294913950,15160,15160,15160,15160,30
20241024,150300,294459150,15160,15170,15170,15140,25
20241024,150200,294080410,15170,15150,15170,15150,291
20241024,150100,289671640,15140,15100,15140,15100,598
20241024,150000,280636640,15100,15090,15100,15090,134
20241024,145900,278614570,15090,15090,15090,15090,0
20241024,145800,278614570,15090,15090,15090,15090,0
20241024,145700,278614570,15090,15090,15090,15090,1
20241024,145600,278599480,15100,15100,15100,15100,1
20241024,145500,278584380,15060,15070,15070,15060,2
20241024,145400,278554250,15060,15060,15060,15060,9
20241024,145300,278418710,15100,15100,15100,15100,0
20241024,145200,278418710,15100,15100,15100,15100,0
20241024,145100,278418710,15100,15070,15100,15050,590
20241024,145000,269533330,15070,15070,15070,15070,12
20241024,144900,269352490,15100,15100,15100,15100,0
20241024,144800,269352490,15100,15100,15100,15100,0
20241024,144700,269352490,15100,15100,15100,15100,0
20241024,144600,269352490,15100,15100,15100,15100,0
20241024,144500,269352490,15100,15100,15100,15100,5
20241024,144400,269276990,15050,15050,15050,15050,0
20241024,144300,269276990,15050,15070,15070,15050,163
20241024,144200,266822280,15060,15070,15070,15060,279
20241024,144100,262620520,15060,15100,15100,15060,373
20241024,144000,257002360,15100,15100,15100,15100,5
20241024,143900,256926860,15110,15110,15110,15110,0
20241024,143800,256926860,15110,15110,15110,15110,1
20241024,143700,256911750,15110,15110,15110,15110,14
20241024,143600,256700210,15060,15060,15060,15060,0
20241024,143500,256700210,15060,15060,15060,15060,12
20241024,143400,256519490,15050,15060,15060,15050,283
20241024,143300,252257530,15070,15070,15070,15070,10
20241024,143200,252106830,15060,15060,15060,15060,0
20241024,143100,252106830,15060,15060,15060,15060,9
20241024,143000,251971290,15060,15060,15060,15060,20
20241024,142900,251670090,15060,15120,15120,15060,997
20241024,142800,236614710,15120,15120,15120,15120,0
20241024,142700,236614710,15120,15120,15120,15120,0
20241024,142600,236614710,15120,15120,15120,15120,0
20241024,142500,236614710,15120,15130,15130,15120,50
20241024,142400,235858350,15140,15140,15140,15140,138
20241024,142300,233769030,15150,15150,15150,15150,1
20241024,142200,233753880,15140,15140,15140,15140,0
20241024,142100,233753880,15140,15140,15140,15140,1
20241024,142000,233738740,15150,15150,15150,15150,0
20241024,141900,233738740,15150,15150,15150,15150,1
20241024,141800,233723590,15140,15140,15140,15140,0
20241024,141700,233723590,15140,15140,15140,15140,0
20241024,141600,233723590,15140,15140,15140,15140,190
20241024,141500,230846990,15150,15150,15150,15150,25
20241024,141400,230468240,15140,15140,15140,15140,0
20241024,141300,230468240,15140,15140,15140,15140,0
20241024,141200,230468240,15140,15140,15140,15140,5
20241024,141100,230392540,15110,15110,15110,15110,0
20241024,141000,230392540,15110,15110,15110,15110,0
20241024,140900,230392540,15110,15110,15110,15110,0
20241024,140800,230392540,15110,15110,15110,15110,0
20241024,140700,230392540,15110,15110,15110,15110,0
20241024,140600,230392540,15110,15110,15110,15110,0
20241024,140500,230392540,15110,15120,15120,15110,31
20241024,140400,229923960,15150,15150,15150,15150,24
20241024,140300,229560360,15110,15110,15110,15110,0
20241024,140200,229560360,15110,15150,15150,15110,163
20241024,140100,227093420,15110,15140,15140,15110,154
20241024,140000,224764960,15130,15160,15160,15130,302
20241024,135900,220190090,15150,15150,15150,15150,0
20241024,135800,220190090,15150,15150,15150,15150,0
20241024,135700,220190090,15150,15150,15150,15150,0
20241024,135600,220190090,15150,15150,15150,15150,0
20241024,135500,220190090,15150,15150,15150,15150,0
20241024,135400,220190090,15150,15150,15150,15150,0
20241024,135300,220190090,15150,15150,15150,15150,0
20241024,135200,220190090,15150,15150,15150,15150,103
20241024,135100,218629640,15170,15170,15170,15170,6
20241024,135000,218538620,15170,15170,15170,15170,5
20241024,134900,218462770,15170,15170,15170,15170,7
20241024,134800,218356580,15170,15170,15170,15170,3
20241024,134700,218311070,15170,15170,15170,15170,7
20241024,134600,218204880,15170,15170,15170,15170,66
20241024,134500,217203660,15170,15150,15170,15120,137
20241024,134400,215130040,15170,15170,15170,15170,31
20241024,134300,214659770,15170,15170,15170,15170,1
20241024,134200,214644600,15160,15120,15160,15120,58
20241024,134100,213766240,15120,15130,15170,15120,1074
20241024,134000,197486210,15130,15150,15170,15130,1101
20241024,133900,180789450,15160,15170,15170,15150,62
20241024,133800,179849460,15170,15170,15170,15160,125
20241024,133700,177953340,15170,15240,15240,15170,1522
20241024,133600,154815230,15290,15290,15290,15290,0
20241024,133500,154815230,15290,15290,15290,15290,40
20241024,133400,154203630,15220,15280,15280,15220,171
20241024,133300,151596030,15280,15280,15280,15280,0
20241024,133200,151596030,15280,15280,15280,15280,0
20241024,133100,151596030,15280,15280,15280,15280,0
20241024,133000,151596030,15280,15280,15280,15280,0
20241024,132900,151596030,15280,15280,15280,15280,0
20241024,132800,151596030,15280,15280,15280,15280,0
20241024,132700,151596030,15280,15280,15280,15280,0
20241024,132600,151596030,15280,15280,15280,15280,0
20241024,132500,151596030,15280,15280,15280,15280,0
20241024,132400,151596030,15280,15280,15280,15280,0
20241024,132300,151596030,15280,15280,15280,15280,0
20241024,132200,151596030,15280,15280,15280,15280,0
20241024,132100,151596030,15280,15280,15280,15280,0
20241024,132000,151596030,15280,15280,15280,15280,1
20241024,131900,151580750,15290,15290,15290,15290,1
20241024,131800,151565460,15300,15300,15300,15300,0
20241024,131700,151565460,15300,15300,15300,15300,0
20241024,131600,151565460,15300,15300,15300,15300,0
20241024,131500,151565460,15300,15300,15300,15300,0
20241024,131400,151565460,15300,15300,15300,15300,0
20241024,131300,151565460,15300,15300,15300,15300,0
20241024,131200,151565460,15300,15300,15300,15300,11
20241024,131100,151397160,15290,15290,15290,15290,0
20241024,131000,151397160,15290,15290,15290,15290,0
20241024,130900,151397160,15290,15290,15290,15290,0
20241024,130800,151397160,15290,15290,15290,15290,0
20241024,130700,151397160,15290,15290,15290,15290,1
20241024,130600,151381870,15300,15300,15300,15300,1
20241024,130500,151366570,15260,15260,15260,15260,1
20241024,130400,151351310,15250,15260,15260,15250,164
20241024,130300,148849890,15260,15300,15300,15260,1935
20241024,130200,119287290,15300,15300,15300,15300,0
20241024,130100,119287290,15300,15300,15300,15300,0
20241024,130000,119287290,15300,15300,15300,15300,0
20241024,125900,119287290,15300,15300,15300,15300,58
20241024,125800,118399890,15300,15300,15300,15300,1
20241024,125700,118384590,15350,15350,15350,15350,0
20241024,125600,118384590,15350,15350,15350,15350,0
20241024,125500,118384590,15350,15350,15350,15350,0
20241024,125400,118384590,15350,15320,15350,15290,210
20241024,125300,115167700,15310,15310,15310,15310,0
20241024,125200,115167700,15310,15320,15320,15300,227
20241024,125100,111692380,15350,15330,15350,15330,5
20241024,125000,111615710,15330,15330,15330,15330,19
20241024,124900,111324440,15330,15350,15350,15330,104
20241024,124800,109729490,15350,15350,15350,15350,0
20241024,124700,109729490,15350,15350,15350,15350,0
20241024,124600,109729490,15350,15350,15350,15350,0
20241024,124500,109729490,15350,15360,15360,15350,65
20241024,124400,108731430,15360,15360,15360,15360,3
20241024,124300,108685350,15340,15340,15340,15340,0
20241024,124200,108685350,15340,15340,15340,15340,0
20241024,124100,108685350,15340,15340,15340,15340,0
20241024,124000,108685350,15340,15340,15340,15340,0
20241024,123900,108685350,15340,15340,15340,15340,0
20241024,123800,108685350,15340,15350,15350,15340,194
20241024,123700,105707590,15360,15360,15360,15360,0
20241024,123600,105707590,15360,15360,15360,15360,18
20241024,123500,105431110,15380,15380,15380,15380,3
20241024,123400,105384970,15380,15380,15380,15380,1
20241024,123300,105369590,15380,15390,15390,15380,80
20241024,123200,104139100,15390,15390,15390,15390,0
20241024,123100,104139100,15390,15390,15390,15390,0
20241024,123000,104139100,15390,15390,15390,15390,0
20241024,122900,104139100,15390,15390,15390,15390,0
20241024,122800,104139100,15390,15390,15390,15390,142
20241024,122700,101953720,15380,15380,15380,15380,0
20241024,122600,101953720,15380,15380,15380,15380,0
20241024,122500,101953720,15380,15380,15380,15380,0
20241024,122400,101953720,15380,15380,15380,15380,0
20241024,122300,101953720,15380,15380,15380,15380,0
20241024,122200,101953720,15380,15380,15380,15380,0
20241024,122100,101953720,15380,15380,15380,15380,0
20241024,122000,101953720,15380,15380,15380,15380,0
20241024,121900,101953720,15380,15380,15380,15380,1
20241024,121800,101938340,15390,15390,15390,15390,0
20241024,121700,101938340,15390,15390,15390,15390,0
20241024,121600,101938340,15390,15390,15390,15390,3
20241024,121500,101892170,15390,15390,15390,15390,0
20241024,121400,101892170,15390,15390,15390,15390,2
20241024,121300,101861390,15390,15390,15390,15390,0
20241024,121200,101861390,15390,15390,15390,15390,0
20241024,121100,101861390,15390,15390,15390,15390,0
20241024,121000,101861390,15390,15390,15390,15390,3
20241024,120900,101815220,15390,15390,15390,15390,0
20241024,120800,101815220,15390,15390,15390,15390,0
20241024,120700,101815220,15390,15390,15390,15390,50
20241024,120600,101045720,15390,15390,15390,15390,5
20241024,120500,100968770,15390,15390,15390,15390,7
20241024,120400,100861040,15380,15380,15380,15380,0
20241024,120300,100861040,15380,15380,15380,15380,110
20241024,120200,99169240,15360,15360,15360,15360,0
20241024,120100,99169240,15360,15360,15360,15360,2
20241024,120000,99138520,15360,15360,15360,15360,0
20241024,115900,99138520,15360,15360,15360,15360,0
20241024,115800,99138520,15360,15360,15360,15360,0
20241024,115700,99138520,15360,15360,15360,15360,0
20241024,115600,99138520,15360,15370,15370,15360,43
20241024,115500,98478010,15370,15370,15370,15370,0
20241024,115400,98478010,15370,15370,15370,15370,0
20241024,115300,98478010,15370,15370,15370,15370,0
20241024,115200,98478010,15370,15370,15370,15370,47
20241024,115100,97755620,15360,15360,15360,15360,0
20241024,115000,97755620,15360,15360,15360,15360,0
20241024,114900,97755620,15360,15360,15360,15360,2
20241024,114800,97724900,15360,15360,15360,15360,0
20241024,114700,97724900,15360,15360,15360,15360,0
20241024,114600,97724900,15360,15360,15360,15360,0
20241024,114500,97724900,15360,15360,15360,15360,0
20241024,114400,97724900,15360,15360,15360,15360,5
20241024,114300,97648100,15370,15370,15370,15370,0
20241024,114200,97648100,15370,15370,15370,15370,0
20241024,114100,97648100,15370,15370,15370,15370,0
20241024,114000,97648100,15370,15370,15370,15370,0
20241024,113900,97648100,15370,15370,15370,15370,0
20241024,113800,97648100,15370,15370,15370,15370,0
20241024,113700,97648100,15370,15370,15370,15370,0
20241024,113600,97648100,15370,15370,15370,15370,0
20241024,113500,97648100,15370,15370,15370,15370,0
20241024,113400,97648100,15370,15370,15370,15370,0
20241024,113300,97648100,15370,15370,15370,15370,0
20241024,113200,97648100,15370,15370,15370,15370,0
20241024,113100,97648100,15370,15370,15370,15370,0
20241024,113000,97648100,15370,15380,15380,15370,3
20241024,112900,97601980,15370,15370,15370,15370,0
20241024,112800,97601980,15370,15370,15370,15370,0
20241024,112700,97601980,15370,15370,15370,15370,0
20241024,112600,97601980,15370,15370,15370,15370,0
20241024,112500,97601980,15370,15370,15370,15370,0
20241024,112400,97601980,15370,15370,15370,15370,0
20241024,112300,97601980,15370,15370,15370,15370,0
20241024,112200,97601980,15370,15370,15370,15370,0
20241024,112100,97601980,15370,15370,15370,15370,0
20241024,112000,97601980,15370,15380,15380,15370,26
20241024,111900,97202350,15380,15380,15380,15380,1
20241024,111800,97186970,15370,15370,15370,15370,0
20241024,111700,97186970,15370,15370,15370,15370,0
20241024,111600,97186970,15370,15370,15370,15370,0
20241024,111500,97186970,15370,15370,15370,15370,0
20241024,111400,97186970,15370,15370,15370,15370,0
20241024,111300,97186970,15370,15370,15370,15370,0
20241024,111200,97186970,15370,15370,15370,15370,0
20241024,111100,97186970,15370,15370,15370,15370,3
20241024,111000,97140860,15370,15370,15370,15370,0
20241024,110900,97140860,15370,15370,15370,15370,0
20241024,110800,97140860,15370,15370,15370,15370,0
20241024,110700,97140860,15370,15380,15380,15360,31
20241024,110600,96664460,15380,15380,15380,15380,0
20241024,110500,96664460,15380,15380,15380,15380,0
20241024,110400,96664460,15380,15380,15380,15380,0
20241024,110300,96664460,15380,15380,15380,15380,3
20241024,110200,96618320,15390,15390,15390,15390,2
20241024,110100,96587540,15390,15390,15390,15390,2
20241024,110000,96556760,15390,15390,15390,15390,0
20241024,105900,96556760,15390,15390,15390,15390,0
20241024,105800,96556760,15390,15390,15390,15390,1
20241024,105700,96541370,15390,15390,15390,15390,35
20241024,105600,96002720,15390,15390,15390,15390,0
20241024,105500,96002720,15390,15390,15390,15390,0
20241024,105400,96002720,15390,15390,15390,15390,0
20241024,105300,96002720,15390,15390,15390,15390,1
20241024,105200,95987330,15390,15390,15390,15390,0
20241024,105100,95987330,15390,15390,15390,15390,0
20241024,105000,95987330,15390,15390,15390,15390,1
20241024,104900,95971940,15400,15400,15400,15400,0
20241024,104800,95971940,15400,15400,15400,15400,1
20241024,104700,95956540,15400,15400,15400,15400,30
20241024,104600,95494540,15350,15350,15350,15350,0
20241024,104500,95494540,15350,15350,15350,15350,0
20241024,104400,95494540,15350,15350,15350,15350,0
20241024,104300,95494540,15350,15350,15350,15350,0
20241024,104200,95494540,15350,15350,15350,15350,0
20241024,104100,95494540,15350,15360,15360,15350,531
20241024,104000,87343630,15390,15390,15390,15390,10
20241024,103900,87189730,15390,15390,15390,15390,0
20241024,103800,87189730,15390,15390,15390,15390,0
20241024,103700,87189730,15390,15390,15390,15390,0
20241024,103600,87189730,15390,15390,15390,15390,0
20241024,103500,87189730,15390,15390,15390,15390,0
20241024,103400,87189730,15390,15380,15390,15380,68
20241024,103300,86143860,15380,15380,15380,15350,94
20241024,103200,84698520,15370,15380,15380,15370,2
20241024,103100,84667770,15380,15380,15380,15380,0
20241024,103000,84667770,15380,15380,15380,15380,0
20241024,102900,84667770,15380,15380,15380,15380,1
20241024,102800,84652390,15380,15380,15380,15380,0
20241024,102700,84652390,15380,15340,15380,15340,300
20241024,102600,80040600,15300,15300,15300,15300,2
20241024,102500,80010000,15290,15310,15310,15290,398
20241024,102400,73920130,15320,15320,15320,15320,0
20241024,102300,73920130,15320,15350,15350,15320,459
20241024,102200,66876200,15350,15350,15350,15350,0
20241024,102100,66876200,15350,15370,15370,15350,198
20241024,102000,63833620,15380,15380,15380,15380,70
20241024,101900,62757020,15390,15390,15390,15390,10
20241024,101800,62603120,15440,15440,15440,15440,0
20241024,101700,62603120,15440,15440,15440,15440,0
20241024,101600,62603120,15440,15440,15440,15440,2
20241024,101500,62572240,15440,15440,15440,15440,4
20241024,101400,62510480,15440,15440,15440,15440,0
20241024,101300,62510480,15440,15440,15440,15440,0
20241024,101200,62510480,15440,15440,15440,15440,0
20241024,101100,62510480,15440,15430,15440,15400,23
20241024,101000,62156210,15450,15450,15450,15450,0
20241024,100900,62156210,15450,15450,15450,15450,0
20241024,100800,62156210,15450,15450,15450,15450,0
20241024,100700,62156210,15450,15450,15450,15450,0
20241024,100600,62156210,15450,15450,15450,15450,0
20241024,100500,62156210,15450,15450,15450,15450,1
20241024,100400,62140760,15440,15440,15440,15440,0
20241024,100300,62140760,15440,15440,15440,15440,0
20241024,100200,62140760,15440,15440,15440,15440,2
20241024,100100,62109880,15440,15440,15440,15440,30
20241024,100000,61646680,15400,15430,15440,15400,13
20241024,095900,61446100,15430,15430,15430,15430,0
20241024,095800,61446100,15430,15430,15430,15430,0
20241024,095700,61446100,15430,15430,15430,15430,0
20241024,095600,61446100,15430,15430,15430,15430,20
20241024,095500,61137500,15430,15430,15430,15430,0
20241024,095400,61137500,15430,15430,15430,15430,0
20241024,095300,61137500,15430,15430,15430,15430,1
20241024,095200,61122070,15370,15370,15370,15370,2
20241024,095100,61091330,15430,15430,15430,15430,1
20241024,095000,61075900,15370,15370,15370,15370,2
20241024,094900,61045160,15430,15430,15430,15430,1
20241024,094800,61029730,15370,15370,15370,15370,1
20241024,094700,61014360,15360,15360,15360,15360,0
20241024,094600,61014360,15360,15360,15360,15360,0
20241024,094500,61014360,15360,15360,15360,15360,0
20241024,094400,61014360,15360,15440,15440,15360,109
20241024,094300,59338410,15450,15450,15450,15450,0
20241024,094200,59338410,15450,15440,15450,15440,16
20241024,094100,59091220,15440,15430,15440,15430,52
20241024,094000,58288650,15430,15420,15430,15420,6
20241024,093900,58196110,15420,15420,15420,15420,0
20241024,093800,58196110,15420,15420,15420,15420,6
20241024,093700,58103590,15400,15400,15400,15400,0
20241024,093600,58103590,15400,15390,15400,15390,116
20241024,093500,56318190,15390,15390,15390,15390,1
20241024,093400,56302800,15400,15400,15400,15400,0
20241024,093300,56302800,15400,15400,15400,15400,7
20241024,093200,56195000,15340,15340,15340,15340,0
20241024,093100,56195000,15340,15340,15340,15340,1
20241024,093000,56179660,15350,15380,15380,15350,38
20241024,092900,55595950,15390,15450,15450,15390,14
20241024,092800,55380430,15450,15450,15450,15450,2
20241024,092700,55349530,15450,15450,15450,15450,2
20241024,092600,55318630,15490,15440,15490,15440,132
20241024,092500,53275330,15440,15320,15440,15310,179
20241024,092400,50516810,15310,15320,15320,15310,64
20241024,092300,49536470,15440,15440,15440,15440,8
20241024,092200,49412950,15280,15330,15330,15280,313
20241024,092100,44615310,15330,15290,15330,15290,169
20241024,092000,42029350,15260,15300,15300,15260,166
20241024,091900,39496150,15260,15260,15260,15260,0
20241024,091800,39496150,15260,15300,15300,15260,42
20241024,091700,38855190,15300,15330,15330,15260,422
20241024,091600,32395600,15330,15370,15370,15330,408
20241024,091500,26133190,15370,15370,15370,15370,0
20241024,091400,26133190,15370,15370,15370,15370,1
20241024,091300,26117820,15350,15350,15350,15350,26
20241024,091200,25718720,15350,15460,15460,15350,43
20241024,091100,25055420,15350,15350,15360,15350,171
20241024,091000,22430070,15330,15340,15340,15330,26
20241024,090900,22031410,15400,15530,15530,15350,760
20241024,090800,10325020,15610,15610,15610,15610,0
20241024,090700,10325020,15610,15520,15610,15510,21
20241024,090600,9998210,15630,15630,15630,15630,0
20241024,090500,9998210,15630,15610,15630,15500,345
20241024,090400,4623590,15610,15660,15660,15610,76
20241024,090300,3435180,15650,15650,15650,15650,0
20241024,090200,3435180,15650,15740,15740,15650,214
20241024,090100,78500,15700,15700,15700,15700,0
20241024,090000,78500,15700,15700,15700,15700,5