KissMeData/200710/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203800,2176239250,14640,14640,14640,14640,8189
20241024,203700,2176239250,14640,14640,14640,14640,0
20241024,203600,2176239250,14640,14640,14640,14640,0
20241024,203500,2176239250,14640,14640,14640,14640,0
20241024,203400,2176239250,14640,14640,14640,14640,0
20241024,203300,2176239250,14640,14640,14640,14640,0
20241024,203200,2176239250,14640,14640,14640,14640,0
20241024,203100,2176239250,14640,14640,14640,14640,0
20241024,203000,2176239250,14640,14640,14640,14640,0
20241024,202900,2176239250,14640,14640,14640,14640,0
20241024,202800,2176239250,14640,14640,14640,14640,0
20241024,202700,2176239250,14640,14640,14640,14640,0
20241024,202600,2176239250,14640,14640,14640,14640,0
20241024,202500,2176239250,14640,14640,14640,14640,0
20241024,202400,2176239250,14640,14640,14640,14640,0
20241024,202300,2176239250,14640,14640,14640,14640,0
20241024,202200,2176239250,14640,14640,14640,14640,0
20241024,202100,2176239250,14640,14640,14640,14640,0
20241024,202000,2176239250,14640,14640,14640,14640,0
20241024,201900,2176239250,14640,14640,14640,14640,0
20241024,201800,2176239250,14640,14640,14640,14640,0
20241024,201700,2176239250,14640,14640,14640,14640,0
20241024,201600,2176239250,14640,14640,14640,14640,0
20241024,201500,2176239250,14640,14640,14640,14640,0
20241024,201400,2176239250,14640,14640,14640,14640,0
20241024,201300,2176239250,14640,14640,14640,14640,0
20241024,201200,2176239250,14640,14640,14640,14640,0
20241024,201100,2176239250,14640,14640,14640,14640,0
20241024,201000,2176239250,14640,14640,14640,14640,0
20241024,200900,2176239250,14640,14640,14640,14640,0
20241024,200800,2176239250,14640,14640,14640,14640,8189
20241024,200700,2176239250,14640,14640,14640,14640,0
20241024,200600,2176239250,14640,14640,14640,14640,0
20241024,200500,2176239250,14640,14640,14640,14640,0
20241024,200400,2176239250,14640,14640,14640,14640,0
20241024,200300,2176239250,14640,14640,14640,14640,0
20241024,200200,2176239250,14640,14640,14640,14640,0
20241024,200100,2176239250,14640,14640,14640,14640,0
20241024,200000,2176239250,14640,14640,14640,14640,0
20241024,195900,2176239250,14640,14640,14640,14640,0
20241024,195800,2176239250,14640,14640,14640,14640,0
20241024,195700,2176239250,14640,14640,14640,14640,0
20241024,195600,2176239250,14640,14640,14640,14640,0
20241024,195500,2176239250,14640,14640,14640,14640,0
20241024,195400,2176239250,14640,14640,14640,14640,0
20241024,195300,2176239250,14640,14640,14640,14640,0
20241024,195200,2176239250,14640,14640,14640,14640,0
20241024,195100,2176239250,14640,14640,14640,14640,0
20241024,195000,2176239250,14640,14640,14640,14640,0
20241024,194900,2176239250,14640,14640,14640,14640,0
20241024,194800,2176239250,14640,14640,14640,14640,0
20241024,194700,2176239250,14640,14640,14640,14640,0
20241024,194600,2176239250,14640,14640,14640,14640,0
20241024,194500,2176239250,14640,14640,14640,14640,0
20241024,194400,2176239250,14640,14640,14640,14640,0
20241024,194300,2176239250,14640,14640,14640,14640,0
20241024,194200,2176239250,14640,14640,14640,14640,0
20241024,194100,2176239250,14640,14640,14640,14640,0
20241024,194000,2176239250,14640,14640,14640,14640,0
20241024,193900,2176239250,14640,14640,14640,14640,0
20241024,193800,2176239250,14640,14640,14640,14640,8189
20241024,193700,2176239250,14640,14640,14640,14640,0
20241024,193600,2176239250,14640,14640,14640,14640,0
20241024,193500,2176239250,14640,14640,14640,14640,0
20241024,193400,2176239250,14640,14640,14640,14640,0
20241024,193300,2176239250,14640,14640,14640,14640,0
20241024,193200,2176239250,14640,14640,14640,14640,0
20241024,193100,2176239250,14640,14640,14640,14640,0
20241024,193000,2176239250,14640,14640,14640,14640,0
20241024,192900,2176239250,14640,14640,14640,14640,0
20241024,192800,2176239250,14640,14640,14640,14640,0
20241024,192700,2176239250,14640,14640,14640,14640,0
20241024,192600,2176239250,14640,14640,14640,14640,0
20241024,192500,2176239250,14640,14640,14640,14640,0
20241024,192400,2176239250,14640,14640,14640,14640,0
20241024,192300,2176239250,14640,14640,14640,14640,0
20241024,192200,2176239250,14640,14640,14640,14640,0
20241024,192100,2176239250,14640,14640,14640,14640,0
20241024,192000,2176239250,14640,14640,14640,14640,0
20241024,191900,2176239250,14640,14640,14640,14640,0
20241024,191800,2176239250,14640,14640,14640,14640,0
20241024,191700,2176239250,14640,14640,14640,14640,0
20241024,191600,2176239250,14640,14640,14640,14640,0
20241024,191500,2176239250,14640,14640,14640,14640,0
20241024,191400,2176239250,14640,14640,14640,14640,0
20241024,191300,2176239250,14640,14640,14640,14640,0
20241024,191200,2176239250,14640,14640,14640,14640,0
20241024,191100,2176239250,14640,14640,14640,14640,0
20241024,191000,2176239250,14640,14640,14640,14640,0
20241024,190900,2176239250,14640,14640,14640,14640,0
20241024,190800,2176239250,14640,14640,14640,14640,8189
20241024,190700,2176239250,14640,14640,14640,14640,0
20241024,190600,2176239250,14640,14640,14640,14640,0
20241024,190500,2176239250,14640,14640,14640,14640,0
20241024,190400,2176239250,14640,14640,14640,14640,0
20241024,190300,2176239250,14640,14640,14640,14640,0
20241024,190200,2176239250,14640,14640,14640,14640,0
20241024,190100,2176239250,14640,14640,14640,14640,0
20241024,190000,2176239250,14640,14640,14640,14640,0
20241024,185900,2176239250,14640,14640,14640,14640,0
20241024,185800,2176239250,14640,14640,14640,14640,0
20241024,185700,2176239250,14640,14640,14640,14640,0
20241024,185600,2176239250,14640,14640,14640,14640,0
20241024,185500,2176239250,14640,14640,14640,14640,0
20241024,185400,2176239250,14640,14640,14640,14640,0
20241024,185300,2176239250,14640,14640,14640,14640,0
20241024,185200,2176239250,14640,14640,14640,14640,0
20241024,185100,2176239250,14640,14640,14640,14640,0
20241024,185000,2176239250,14640,14640,14640,14640,0
20241024,184900,2176239250,14640,14640,14640,14640,0
20241024,184800,2176239250,14640,14640,14640,14640,0
20241024,184700,2176239250,14640,14640,14640,14640,0
20241024,184600,2176239250,14640,14640,14640,14640,0
20241024,184500,2176239250,14640,14640,14640,14640,0
20241024,184400,2176239250,14640,14640,14640,14640,0
20241024,184300,2176239250,14640,14640,14640,14640,0
20241024,184200,2176239250,14640,14640,14640,14640,0
20241024,184100,2176239250,14640,14640,14640,14640,0
20241024,184000,2176239250,14640,14640,14640,14640,0
20241024,183900,2176239250,14640,14640,14640,14640,0
20241024,183800,2176239250,14640,14640,14640,14640,8189
20241024,183700,2176239250,14640,14640,14640,14640,0
20241024,183600,2176239250,14640,14640,14640,14640,0
20241024,183500,2176239250,14640,14640,14640,14640,0
20241024,183400,2176239250,14640,14640,14640,14640,0
20241024,183300,2176239250,14640,14640,14640,14640,0
20241024,183200,2176239250,14640,14640,14640,14640,0
20241024,183100,2176239250,14640,14640,14640,14640,0
20241024,183000,2176239250,14640,14640,14640,14640,0
20241024,182900,2176239250,14640,14640,14640,14640,0
20241024,182800,2176239250,14640,14640,14640,14640,0
20241024,182700,2176239250,14640,14640,14640,14640,0
20241024,182600,2176239250,14640,14640,14640,14640,0
20241024,182500,2176239250,14640,14640,14640,14640,0
20241024,182400,2176239250,14640,14640,14640,14640,0
20241024,182300,2176239250,14640,14640,14640,14640,0
20241024,182200,2176239250,14640,14640,14640,14640,0
20241024,182100,2176239250,14640,14640,14640,14640,0
20241024,182000,2176239250,14640,14640,14640,14640,0
20241024,181900,2176239250,14640,14640,14640,14640,0
20241024,181800,2176239250,14640,14640,14640,14640,0
20241024,181700,2176239250,14640,14640,14640,14640,0
20241024,181600,2176239250,14640,14640,14640,14640,0
20241024,181500,2176239250,14640,14640,14640,14640,0
20241024,181400,2176239250,14640,14640,14640,14640,0
20241024,181300,2176239250,14640,14640,14640,14640,0
20241024,181200,2176239250,14640,14640,14640,14640,0
20241024,181100,2176239250,14640,14640,14640,14640,0
20241024,181000,2176239250,14640,14640,14640,14640,0
20241024,180900,2176239250,14640,14640,14640,14640,0
20241024,180800,2176239250,14640,14640,14640,14640,8189
20241024,180700,2176239250,14640,14640,14640,14640,0
20241024,180600,2176239250,14640,14640,14640,14640,0
20241024,180500,2176239250,14640,14640,14640,14640,0
20241024,180400,2176239250,14640,14640,14640,14640,0
20241024,180300,2176239250,14640,14640,14640,14640,0
20241024,180200,2176239250,14640,14640,14640,14640,0
20241024,180100,2176239250,14640,14640,14640,14640,0
20241024,180000,2176239250,14640,14640,14640,14640,0
20241024,175900,2176239250,14640,14640,14640,14640,0
20241024,175800,2176239250,14640,14640,14640,14640,0
20241024,175700,2176239250,14640,14640,14640,14640,0
20241024,175600,2176239250,14640,14640,14640,14640,0
20241024,175500,2176239250,14640,14640,14640,14640,0
20241024,175400,2176239250,14640,14640,14640,14640,0
20241024,175300,2176239250,14640,14640,14640,14640,0
20241024,175200,2176239250,14640,14640,14640,14640,0
20241024,175100,2176239250,14640,14640,14640,14640,0
20241024,175000,2176239250,14640,14640,14640,14640,0
20241024,174900,2176239250,14640,14640,14640,14640,0
20241024,174800,2176239250,14640,14640,14640,14640,0
20241024,174700,2176239250,14640,14640,14640,14640,0
20241024,174600,2176239250,14640,14640,14640,14640,0
20241024,174500,2176239250,14640,14640,14640,14640,0
20241024,174400,2176239250,14640,14640,14640,14640,0
20241024,174300,2176239250,14640,14640,14640,14640,0
20241024,174200,2176239250,14640,14640,14640,14640,0
20241024,174100,2176239250,14640,14640,14640,14640,0
20241024,174000,2176239250,14640,14640,14640,14640,0
20241024,173900,2176239250,14640,14640,14640,14640,0
20241024,173800,2176239250,14640,14640,14640,14640,8189
20241024,173700,2176239250,14640,14640,14640,14640,0
20241024,173600,2176239250,14640,14640,14640,14640,0
20241024,173500,2176239250,14640,14640,14640,14640,0
20241024,173400,2176239250,14640,14640,14640,14640,0
20241024,173300,2176239250,14640,14640,14640,14640,0
20241024,173200,2176239250,14640,14640,14640,14640,0
20241024,173100,2176239250,14640,14640,14640,14640,0
20241024,173000,2176239250,14640,14640,14640,14640,0
20241024,172900,2176239250,14640,14640,14640,14640,0
20241024,172800,2176239250,14640,14640,14640,14640,0
20241024,172700,2176239250,14640,14640,14640,14640,0
20241024,172600,2176239250,14640,14640,14640,14640,0
20241024,172500,2176239250,14640,14640,14640,14640,0
20241024,172400,2176239250,14640,14640,14640,14640,0
20241024,172300,2176239250,14640,14640,14640,14640,0
20241024,172200,2176239250,14640,14640,14640,14640,0
20241024,172100,2176239250,14640,14640,14640,14640,0
20241024,172000,2176239250,14640,14640,14640,14640,0
20241024,171900,2176239250,14640,14640,14640,14640,0
20241024,171800,2176239250,14640,14640,14640,14640,0
20241024,171700,2176239250,14640,14640,14640,14640,0
20241024,171600,2176239250,14640,14640,14640,14640,0
20241024,171500,2176239250,14640,14640,14640,14640,0
20241024,171400,2176239250,14640,14640,14640,14640,0
20241024,171300,2176239250,14640,14640,14640,14640,0
20241024,171200,2176239250,14640,14640,14640,14640,0
20241024,171100,2176239250,14640,14640,14640,14640,0
20241024,171000,2176239250,14640,14640,14640,14640,0
20241024,170900,2176239250,14640,14640,14640,14640,0
20241024,170800,2176239250,14640,14640,14640,14640,8189
20241024,170700,2176239250,14640,14640,14640,14640,0
20241024,170600,2176239250,14640,14640,14640,14640,0
20241024,170500,2176239250,14640,14640,14640,14640,0
20241024,170400,2176239250,14640,14640,14640,14640,0
20241024,170300,2176239250,14640,14640,14640,14640,0
20241024,170200,2176239250,14640,14640,14640,14640,0
20241024,170100,2176239250,14640,14640,14640,14640,0
20241024,170000,2176239250,14640,14640,14640,14640,0
20241024,165900,2176239250,14640,14640,14640,14640,0
20241024,165800,2176239250,14640,14640,14640,14640,0
20241024,165700,2176239250,14640,14640,14640,14640,0
20241024,165600,2176239250,14640,14640,14640,14640,0
20241024,165500,2176239250,14640,14640,14640,14640,0
20241024,165400,2176239250,14640,14640,14640,14640,0
20241024,165300,2176239250,14640,14640,14640,14640,0
20241024,165200,2176239250,14640,14640,14640,14640,0
20241024,165100,2176239250,14640,14640,14640,14640,0
20241024,165000,2176239250,14640,14640,14640,14640,0
20241024,164900,2176239250,14640,14640,14640,14640,0
20241024,164800,2176239250,14640,14640,14640,14640,0
20241024,164700,2176239250,14640,14640,14640,14640,0
20241024,164600,2176239250,14640,14640,14640,14640,0
20241024,164500,2176239250,14640,14640,14640,14640,0
20241024,164400,2176239250,14640,14640,14640,14640,0
20241024,164300,2176239250,14640,14640,14640,14640,0
20241024,164200,2176239250,14640,14640,14640,14640,0
20241024,164100,2176239250,14640,14640,14640,14640,0
20241024,164000,2176239250,14640,14640,14640,14640,0
20241024,163900,2176239250,14640,14640,14640,14640,0
20241024,163800,2176239250,14640,14640,14640,14640,8189
20241024,163700,2176239250,14640,14640,14640,14640,0
20241024,163600,2176239250,14640,14640,14640,14640,0
20241024,163500,2176239250,14640,14640,14640,14640,0
20241024,163400,2176239250,14640,14640,14640,14640,0
20241024,163300,2176239250,14640,14640,14640,14640,0
20241024,163200,2176239250,14640,14640,14640,14640,0
20241024,163100,2176239250,14640,14640,14640,14640,0
20241024,163000,2176239250,14640,14640,14640,14640,0
20241024,162900,2176239250,14640,14640,14640,14640,0
20241024,162800,2176239250,14640,14640,14640,14640,0
20241024,162700,2176239250,14640,14640,14640,14640,0
20241024,162600,2176239250,14640,14640,14640,14640,0
20241024,162500,2176239250,14640,14640,14640,14640,0
20241024,162400,2176239250,14640,14640,14640,14640,0
20241024,162300,2176239250,14640,14640,14640,14640,0
20241024,162200,2176239250,14640,14640,14640,14640,0
20241024,162100,2176239250,14640,14640,14640,14640,0
20241024,162000,2176239250,14640,14640,14640,14640,0
20241024,161900,2176239250,14640,14640,14640,14640,0
20241024,161800,2176239250,14640,14640,14640,14640,0
20241024,161700,2176239250,14640,14640,14640,14640,0
20241024,161600,2176239250,14640,14640,14640,14640,0
20241024,161500,2176239250,14640,14640,14640,14640,0
20241024,161400,2176239250,14640,14640,14640,14640,0
20241024,161300,2176239250,14640,14640,14640,14640,0
20241024,161200,2176239250,14640,14640,14640,14640,0
20241024,161100,2176239250,14640,14640,14640,14640,0
20241024,161000,2176239250,14640,14640,14640,14640,0
20241024,160900,2176239250,14640,14640,14640,14640,0
20241024,160800,2176239250,14640,14640,14640,14640,8189
20241024,160700,2176239250,14640,14640,14640,14640,0
20241024,160600,2176239250,14640,14640,14640,14640,0
20241024,160500,2176239250,14640,14640,14640,14640,0
20241024,160400,2176239250,14640,14640,14640,14640,0
20241024,160300,2176239250,14640,14640,14640,14640,0
20241024,160200,2176239250,14640,14640,14640,14640,0
20241024,160100,2176239250,14640,14640,14640,14640,0
20241024,160000,2176239250,14640,14640,14640,14640,0
20241024,155900,2176239250,14640,14640,14640,14640,0
20241024,155800,2176239250,14640,14640,14640,14640,0
20241024,155700,2176239250,14640,14640,14640,14640,0
20241024,155600,2176239250,14640,14640,14640,14640,0
20241024,155500,2176239250,14640,14640,14640,14640,0
20241024,155400,2176239250,14640,14640,14640,14640,0
20241024,155300,2176239250,14640,14640,14640,14640,0
20241024,155200,2176239250,14640,14640,14640,14640,0
20241024,155100,2176239250,14640,14640,14640,14640,0
20241024,155000,2176239250,14640,14640,14640,14640,0
20241024,154900,2176239250,14640,14640,14640,14640,0
20241024,154800,2176239250,14640,14640,14640,14640,0
20241024,154700,2176239250,14640,14640,14640,14640,0
20241024,154600,2176239250,14640,14640,14640,14640,0
20241024,154500,2176239250,14640,14640,14640,14640,0
20241024,154400,2176239250,14640,14640,14640,14640,0
20241024,154300,2176239250,14640,14640,14640,14640,0
20241024,154200,2176239250,14640,14640,14640,14640,0
20241024,154100,2176239250,14640,14640,14640,14640,0
20241024,154000,2176239250,14640,14640,14640,14640,0
20241024,153900,2176239250,14640,14640,14640,14640,0
20241024,153800,2176239250,14640,14640,14640,14640,8189
20241024,153700,2176239250,14640,14640,14640,14640,0
20241024,153600,2176239250,14640,14640,14640,14640,0
20241024,153500,2176239250,14640,14640,14640,14640,0
20241024,153400,2176239250,14640,14640,14640,14640,0
20241024,153300,2176239250,14640,14640,14640,14640,0
20241024,153200,2176239250,14640,14640,14640,14640,0
20241024,153100,2176239250,14640,14640,14640,14640,0
20241024,153000,2176239250,14640,14640,14640,14640,8189
20241024,152900,2056352290,14640,14640,14640,14640,0
20241024,152800,2056352290,14640,14640,14640,14640,0
20241024,152700,2056352290,14640,14640,14640,14640,0
20241024,152600,2056352290,14640,14640,14640,14640,0
20241024,152500,2056352290,14640,14640,14640,14640,0
20241024,152400,2056352290,14640,14640,14640,14640,0
20241024,152300,2056352290,14640,14640,14640,14640,0
20241024,152200,2056352290,14640,14640,14640,14640,0
20241024,152100,2056352290,14640,14640,14640,14640,0
20241024,152000,2056352290,14640,14640,14640,14640,0
20241024,151900,2056352290,14640,14610,14640,14590,4615
20241024,151800,1988946100,14600,14630,14630,14600,2349
20241024,151700,1954618820,14630,14650,14660,14620,3802
20241024,151600,1898984610,14650,14660,14660,14640,1482
20241024,151500,1877274800,14660,14680,14680,14660,343
20241024,151400,1872243530,14680,14670,14690,14670,959
20241024,151300,1858173820,14670,14690,14690,14660,1976
20241024,151200,1829181310,14670,14680,14680,14670,280
20241024,151100,1825073660,14690,14690,14690,14660,2016
20241024,151000,1795504310,14670,14670,14690,14670,814
20241024,150900,1783551190,14680,14690,14690,14670,1450
20241024,150800,1762254930,14690,14710,14710,14680,1824
20241024,150700,1735445860,14710,14740,14740,14710,1307
20241024,150600,1716210240,14740,14750,14750,14740,156
20241024,150500,1713910000,14750,14760,14760,14750,122
20241024,150400,1712110480,14750,14740,14750,14730,4013
20241024,150300,1652937240,14740,14750,14750,14740,542
20241024,150200,1644946480,14750,14760,14760,14740,1020
20241024,150100,1629899350,14750,14780,14780,14750,442
20241024,150000,1623374620,14780,14780,14780,14770,388
20241024,145900,1617640400,14780,14790,14790,14760,73
20241024,145800,1616562140,14790,14800,14800,14780,758
20241024,145700,1605357460,14800,14800,14800,14800,14
20241024,145600,1605150260,14810,14780,14810,14780,129
20241024,145500,1603242190,14780,14790,14790,14780,168
20241024,145400,1600757710,14780,14770,14780,14770,100
20241024,145300,1599280620,14770,14790,14790,14760,132
20241024,145200,1597332220,14770,14790,14790,14770,231
20241024,145100,1593920180,14780,14770,14780,14750,631
20241024,145000,1584608600,14770,14800,14800,14770,1851
20241024,144900,1557220300,14800,14820,14820,14800,690
20241024,144800,1547001560,14810,14820,14820,14810,118
20241024,144700,1545253620,14820,14820,14820,14810,149
20241024,144600,1543045690,14850,14820,14850,14820,30
20241024,144500,1542601060,14820,14840,14840,14810,3214
20241024,144400,1494962650,14840,14840,14850,14840,510
20241024,144300,1487394230,14840,14870,14870,14840,1784
20241024,144200,1460905260,14870,14870,14870,14870,1
20241024,144100,1460890390,14860,14870,14870,14860,15
20241024,144000,1460667480,14880,14870,14880,14850,2932
20241024,143900,1417103770,14870,14870,14880,14870,641
20241024,143800,1407571590,14870,14870,14870,14870,4
20241024,143700,1407512110,14860,14870,14880,14860,75
20241024,143600,1406396920,14870,14870,14870,14870,13
20241024,143500,1406203610,14870,14870,14870,14860,1080
20241024,143400,1390144910,14880,14900,14900,14880,1255
20241024,143300,1371462350,14890,14900,14900,14890,412
20241024,143200,1365327440,14900,14900,14900,14900,13
20241024,143100,1365133740,14890,14900,14900,14890,270
20241024,143000,1361112740,14900,14900,14900,14900,0
20241024,142900,1361112740,14900,14900,14900,14900,451
20241024,142800,1354392840,14900,14940,14940,14900,335
20241024,142700,1349400780,14930,14910,14940,14910,817
20241024,142600,1337219060,14930,14920,14930,14910,970
20241024,142500,1322755250,14930,14930,14930,14930,1
20241024,142400,1322740320,14930,14920,14930,14920,108
20241024,142300,1321128950,14930,14930,14930,14920,179
20241024,142200,1318457480,14930,14930,14930,14920,12
20241024,142100,1318278330,14930,14930,14930,14930,102
20241024,142000,1316755470,14940,14940,14940,14940,1
20241024,141900,1316740530,14930,14930,14930,14930,108
20241024,141800,1315128090,14940,14940,14940,14940,14
20241024,141700,1314918930,14940,14930,14940,14930,101
20241024,141600,1313410990,14940,14940,14940,14940,1
20241024,141500,1313396050,14940,14940,14950,14940,82
20241024,141400,1312170960,14940,14930,14940,14910,8
20241024,141300,1312051610,14920,14920,14920,14920,198
20241024,141200,1309097450,14940,14920,14940,14920,58
20241024,141100,1308231430,14910,14920,14920,14910,6
20241024,141000,1308141960,14940,14940,14940,14940,1
20241024,140900,1308127020,14940,14940,14940,14940,35
20241024,140800,1307604120,14910,14910,14910,14910,106
20241024,140700,1306023660,14910,14910,14910,14910,0
20241024,140600,1306023660,14910,14910,14910,14910,0
20241024,140500,1306023660,14910,14910,14910,14910,82
20241024,140400,1304801040,14910,14910,14910,14910,105
20241024,140300,1303235490,14910,14910,14910,14910,150
20241024,140200,1300998990,14920,14910,14920,14910,34
20241024,140100,1300491960,14920,14920,14920,14920,33
20241024,140000,1299999600,14920,14920,14920,14920,100
20241024,135900,1298507600,14920,14950,14950,14920,134
20241024,135800,1296506030,14940,14940,14950,14940,617
20241024,135700,1287288030,14940,14920,14940,14920,4
20241024,135600,1287228330,14920,14920,14920,14910,289
20241024,135500,1282919320,14920,14920,14920,14920,16
20241024,135400,1282680600,14920,14920,14920,14920,4
20241024,135300,1282620920,14910,14940,14940,14910,59
20241024,135200,1281740890,14910,14910,14910,14910,0
20241024,135100,1281740890,14910,14910,14910,14910,0
20241024,135000,1281740890,14910,14910,14910,14910,100
20241024,134900,1280249890,14920,14920,14950,14920,709
20241024,134800,1269671580,14950,14920,14950,14920,47
20241024,134700,1268970310,14930,14960,14960,14930,514
20241024,134600,1261283990,14960,14940,14960,14930,422
20241024,134500,1254975500,14960,14970,14970,14960,77
20241024,134400,1253823570,14960,14960,14970,14960,605
20241024,134300,1244771770,14960,14950,14970,14950,423
20241024,134200,1238444340,14960,14940,14960,14940,1120
20241024,134100,1221698940,14940,14930,14950,14930,435
20241024,134000,1215200740,14920,14920,14920,14920,0
20241024,133900,1215200740,14920,14920,14920,14920,22
20241024,133800,1214872500,14920,14920,14920,14920,0
20241024,133700,1214872500,14920,14940,14940,14920,6
20241024,133600,1214782960,14910,14910,14910,14910,0
20241024,133500,1214782960,14910,14940,14940,14910,129
20241024,133400,1212858730,14940,14940,14940,14940,431
20241024,133300,1206419590,14950,14950,14950,14950,37
20241024,133200,1205866440,14960,14970,14970,14960,352
20241024,133100,1200600470,14980,14970,14980,14970,18
20241024,133000,1200331000,14980,14970,14980,14970,2
20241024,132900,1200301050,14960,14960,14970,14960,141
20241024,132800,1198191590,14970,14970,14970,14970,200
20241024,132700,1195197590,14970,14940,14970,14940,850
20241024,132600,1182483620,14950,14930,14950,14930,97
20241024,132500,1181034810,14950,14900,14950,14900,1153
20241024,132400,1163827030,14900,14900,14900,14900,55
20241024,132300,1163007530,14910,14910,14910,14910,1
20241024,132200,1162992620,14910,14910,14910,14910,1
20241024,132100,1162977710,14910,14900,14910,14900,4
20241024,132000,1162918100,14890,14900,14900,14890,421
20241024,131900,1156646140,14910,14910,14910,14910,1
20241024,131800,1156631230,14910,14900,14920,14900,49
20241024,131700,1155900730,14910,14910,14910,14910,277
20241024,131600,1151770660,14890,14900,14900,14890,86
20241024,131500,1150489310,14890,14900,14900,14890,106
20241024,131400,1148910960,14890,14890,14890,14890,36
20241024,131300,1148374920,14880,14890,14890,14880,51
20241024,131200,1147616030,14890,14890,14890,14890,101
20241024,131100,1146112140,14900,14900,14900,14900,85
20241024,131000,1144845640,14910,14900,14910,14900,23
20241024,130900,1144502930,14910,14920,14920,14900,344
20241024,130800,1139373700,14920,14920,14920,14920,299
20241024,130700,1134912620,14920,14920,14920,14920,5
20241024,130600,1134838020,14920,14920,14920,14920,2195
20241024,130500,1102088620,14930,14930,14930,14930,2
20241024,130400,1102058760,14920,14920,14920,14920,16
20241024,130300,1101820040,14920,14920,14920,14920,3
20241024,130200,1101775280,14910,14910,14920,14910,292
20241024,130100,1097421550,14910,14910,14910,14910,1
20241024,130000,1097406640,14910,14890,14910,14890,5
20241024,125900,1097332160,14890,14890,14890,14890,18
20241024,125800,1097064140,14880,14880,14880,14880,656
20241024,125700,1087302860,14880,14880,14880,14880,230
20241024,125600,1083880460,14880,14880,14880,14880,7
20241024,125500,1083776300,14890,14880,14890,14880,125
20241024,125400,1081916050,14890,14890,14890,14890,89
20241024,125300,1080590840,14890,14890,14890,14890,7
20241024,125200,1080486610,14880,14880,14890,14880,519
20241024,125100,1072763810,14880,14880,14880,14880,421
20241024,125000,1066499330,14880,14890,14890,14880,1384
20241024,124900,1045901400,14890,14890,14890,14890,440
20241024,124800,1039349800,14890,14950,14950,14890,804
20241024,124700,1027377440,14900,14890,14900,14890,261
20241024,124600,1023491040,14890,14890,14890,14890,21
20241024,124500,1023178350,14960,14900,14960,14890,904
20241024,124400,1009717570,14900,14910,14960,14900,104
20241024,124300,1008167900,14890,14900,14900,14890,376
20241024,124200,1002569140,14900,14900,14900,14900,2
20241024,124100,1002539340,14890,14890,14890,14890,0
20241024,124000,1002539340,14890,14900,14900,14890,20
20241024,123900,1002241530,14880,14890,14950,14880,78
20241024,123800,1001080550,14890,14890,14890,14890,161
20241024,123700,998683260,14890,14900,14900,14890,492
20241024,123600,991357250,14900,14940,14940,14900,700
20241024,123500,980919250,14950,14950,14950,14910,240
20241024,123400,977335830,14950,14950,14950,14950,528
20241024,123300,969442230,14950,14950,14950,14950,18
20241024,123200,969173130,14950,14950,14950,14910,1161
20241024,123100,951816220,14920,14920,14920,14920,86
20241024,123000,950533100,14940,14940,14940,14940,10
20241024,122900,950383700,14940,14940,14940,14940,209
20241024,122800,947261240,14940,14940,14940,14940,16
20241024,122700,947022200,14920,14920,14920,14920,1
20241024,122600,947007280,14930,14930,14930,14930,134
20241024,122500,945006660,14910,14900,14910,14900,95
20241024,122400,943590660,14930,14930,14930,14930,246
20241024,122300,939917880,14900,14900,14900,14900,2
20241024,122200,939888080,14930,14930,14930,14930,0
20241024,122100,939888080,14930,14930,14930,14930,117
20241024,122000,938141270,14900,14900,14900,14900,2
20241024,121900,938111470,14900,14900,14900,14900,60
20241024,121800,937217470,14910,14900,14910,14900,4
20241024,121700,937157850,14900,14900,14900,14900,3
20241024,121600,937113150,14900,14900,14900,14900,25
20241024,121500,936740650,14900,14930,14930,14900,58
20241024,121400,935876420,14900,14930,14930,14900,65
20241024,121300,934907470,14910,14910,14910,14910,50
20241024,121200,934161970,14930,14900,14930,14900,14
20241024,121100,933953220,14900,14900,14910,14900,465
20241024,121000,927023270,14910,14900,14910,14900,52
20241024,120900,926248450,14900,14900,14900,14900,0
20241024,120800,926248450,14900,14920,14920,14900,677
20241024,120700,916154360,14920,14930,14930,14920,728
20241024,120600,905292530,14930,14920,14930,14920,14
20241024,120500,905083540,14930,14930,14930,14930,5
20241024,120400,905008890,14930,14930,14930,14930,5
20241024,120300,904934240,14920,14920,14920,14920,0
20241024,120200,904934240,14920,14920,14920,14920,211
20241024,120100,901786120,14920,14900,14920,14900,209
20241024,120000,898671140,14910,14910,14910,14910,80
20241024,115900,897478340,14910,14910,14910,14910,52
20241024,115800,896703020,14920,14910,14920,14910,92
20241024,115700,895330950,14910,14910,14910,14910,109
20241024,115600,893705760,14920,14910,14920,14910,113
20241024,115500,892020800,14920,14920,14920,14920,100
20241024,115400,890528800,14920,14930,14930,14920,38
20241024,115300,889961800,14930,14930,14930,14930,9
20241024,115200,889827430,14920,14910,14970,14900,307
20241024,115100,885251300,14980,14920,14980,14920,21
20241024,115000,884937920,14910,14900,14910,14900,748
20241024,114900,873786940,14910,14910,14910,14900,125
20241024,114800,871923690,14900,14920,14920,14900,1690
20241024,114700,846733250,14920,14930,14930,14920,1000
20241024,114600,831813190,14950,14940,14950,14940,15
20241024,114500,831589080,14950,14950,14950,14950,1
20241024,114400,831574130,14950,14950,14950,14950,67
20241024,114300,830572480,14950,14970,14970,14950,55
20241024,114200,829749230,14970,14970,14970,14970,40
20241024,114100,829150430,14920,14930,14930,14920,300
20241024,114000,824674380,14920,14950,14950,14920,10
20241024,113900,824525120,14920,14920,14920,14920,0
20241024,113800,824525120,14920,14950,14950,14920,717
20241024,113700,813815200,14980,14980,14980,14980,0
20241024,113600,813815200,14980,14950,14980,14950,28
20241024,113500,813396060,14950,14950,14950,14950,1
20241024,113400,813381110,14950,14950,14950,14950,0
20241024,113300,813381110,14950,14950,14950,14950,57
20241024,113200,812528960,14950,14950,14950,14950,13
20241024,113100,812334610,14950,14950,14950,14950,6
20241024,113000,812244910,14990,14990,14990,14940,7
20241024,112900,812140080,14930,14940,14940,14930,2
20241024,112800,812110210,14940,14940,14940,14940,120
20241024,112700,810317410,14940,14950,14950,14940,1313
20241024,112600,790697880,14950,14960,14960,14950,248
20241024,112500,786990150,14960,14960,14960,14960,0
20241024,112400,786990150,14960,14970,14970,14960,204
20241024,112300,783938260,14970,14970,14970,14970,34
20241024,112200,783429280,14970,14990,14990,14970,35
20241024,112100,782905170,15000,15000,15000,15000,1153
20241024,112000,765610170,15020,15000,15020,14970,242
20241024,111900,761983140,15020,15020,15020,15020,0
20241024,111800,761983140,15020,15020,15020,15020,0
20241024,111700,761983140,15020,14960,15020,14960,30
20241024,111600,761534280,14970,14990,14990,14970,6
20241024,111500,761444400,14990,14990,14990,14990,1
20241024,111400,761429410,14960,14980,14980,14960,300
20241024,111300,756939320,14990,15020,15020,14990,8
20241024,111200,756819370,15020,15010,15020,15010,3
20241024,111100,756774330,15010,14990,15010,14970,103
20241024,111000,755230680,14990,14990,14990,14980,839
20241024,110900,742656660,14990,14990,14990,14980,130
20241024,110800,740708660,14990,14990,14990,14990,0
20241024,110700,740708660,14990,14990,14990,14990,0
20241024,110600,740708660,14990,14990,14990,14990,0
20241024,110500,740708660,14990,14990,14990,14990,5
20241024,110400,740633710,14990,14970,14990,14970,12
20241024,110300,740454050,14970,14970,14970,14950,4
20241024,110200,740394190,14950,14990,15010,14950,383
20241024,110100,734661130,15010,14970,15010,14970,10
20241024,110000,734511350,15010,15010,15010,14970,420
20241024,105900,728219730,14980,14980,14980,14980,2
20241024,105800,728189770,15020,15020,15020,15020,0
20241024,105700,728189770,15020,15020,15020,15020,0
20241024,105600,728189770,15020,15020,15020,15020,0
20241024,105500,728189770,15020,14950,15020,14950,10
20241024,105400,728040200,14940,15000,15000,14940,300
20241024,105300,723550120,15030,15030,15030,15030,1
20241024,105200,723535090,15030,15010,15030,15010,188
20241024,105100,720710490,14940,14940,14940,14940,0
20241024,105000,720710490,14940,14990,15000,14940,717
20241024,104900,709961900,14940,14940,14940,14940,500
20241024,104800,702491900,14940,14940,14940,14940,0
20241024,104700,702491900,14940,14940,14940,14940,10
20241024,104600,702342500,14940,14940,14940,14940,0
20241024,104500,702342500,14940,14970,14970,14940,406
20241024,104400,696273360,14970,14970,14970,14970,1
20241024,104300,696258390,14940,14940,14940,14940,0
20241024,104200,696258390,14940,14940,14940,14940,216
20241024,104100,693031350,14940,15010,15010,14940,1071
20241024,104000,677023130,15010,14990,15010,14940,1017
20241024,103900,661810810,15000,14980,15000,14980,361
20241024,103800,656399290,14970,14970,14970,14970,112
20241024,103700,654722650,14970,14940,14970,14940,22
20241024,103600,654393910,14940,14940,14970,14940,113
20241024,103500,652704030,14940,14950,14950,14940,100
20241024,103400,651209970,14940,14940,14940,14940,0
20241024,103300,651209970,14940,14930,14940,14930,83
20241024,103200,649970150,14920,14910,14920,14910,65
20241024,103100,649000800,14910,14900,14910,14900,216
20241024,103000,645781380,14900,14900,14900,14900,465
20241024,102900,638852880,14900,14910,14910,14900,100
20241024,102800,637361940,14910,14910,14910,14910,44
20241024,102700,636705900,14880,14880,14880,14870,4
20241024,102600,636646400,14870,14870,14870,14870,50
20241024,102500,635902900,14870,14870,14870,14870,15
20241024,102400,635679850,14870,14870,14870,14860,500
20241024,102300,628246690,14860,14870,14870,14860,354
20241024,102200,622982760,14870,14920,14920,14870,2216
20241024,102100,589962190,14920,14930,14930,14920,266
20241024,102000,585990920,14930,14940,14940,14930,176
20241024,101900,583362480,14940,14940,14940,14940,1
20241024,101800,583347540,14940,14930,14940,14930,400
20241024,101700,577371580,14940,14930,14940,14930,110
20241024,101600,575728520,14930,14930,14930,14930,66
20241024,101500,574743140,14920,14920,14920,14920,0
20241024,101400,574743140,14920,14940,14940,14920,53
20241024,101300,573952310,14920,14930,14950,14920,585
20241024,101200,565214350,14930,14930,14930,14930,164
20241024,101100,562765830,14930,14930,14930,14930,0
20241024,101000,562765830,14930,14990,14990,14930,121
20241024,100900,560958090,14920,14920,14920,14920,0
20241024,100800,560958090,14920,14930,14930,14920,252
20241024,100700,557196250,14930,14950,14950,14930,7
20241024,100600,557091700,14960,14950,14960,14950,35
20241024,100500,556568400,14920,14930,14950,14920,653
20241024,100400,546819630,14930,14940,14940,14930,287
20241024,100300,542533700,14940,14940,14940,14940,36
20241024,100200,541995860,14950,14960,14960,14950,964
20241024,100100,527578000,14960,14970,14970,14960,197
20241024,100000,524630210,15000,15010,15010,15000,54
20241024,095900,523820180,15000,15000,15000,15000,0
20241024,095800,523820180,15000,15000,15000,15000,69
20241024,095700,522785180,15000,15000,15000,15000,8
20241024,095600,522665180,14960,14970,15000,14960,429
20241024,095500,516242510,14960,14960,14960,14960,5
20241024,095400,516167710,14950,14990,14990,14950,439
20241024,095300,509599280,14990,14990,14990,14990,23
20241024,095200,509254510,14970,14970,14970,14970,0
20241024,095100,509254510,14970,15020,15020,14970,425
20241024,095000,502882360,15030,15030,15030,15030,161
20241024,094900,500462530,15040,15040,15040,15030,575
20241024,094800,491818830,15040,15040,15040,15040,42
20241024,094700,491187150,15040,15060,15060,15040,65
20241024,094600,490209410,15060,15040,15060,15030,281
20241024,094500,485981330,15040,15040,15080,15040,47
20241024,094400,485273270,15070,15060,15070,15060,105
20241024,094300,483690970,15040,15030,15040,15030,79
20241024,094200,482503390,15030,15030,15030,15030,6
20241024,094100,482413210,15020,15000,15020,14990,249
20241024,094000,478675550,15000,14990,15000,14990,200
20241024,093900,475675660,14990,14940,14990,14940,2283
20241024,093800,441541630,14950,14950,14950,14950,0
20241024,093700,441541630,14950,14950,14950,14950,2
20241024,093600,441511730,14970,14970,14970,14890,403
20241024,093500,435509080,14920,14910,14920,14910,420
20241024,093400,429243700,14910,14870,14910,14860,264
20241024,093300,425312500,14850,14950,14950,14850,3187
20241024,093200,377896750,14910,14910,14910,14910,251
20241024,093100,374154340,14910,14930,14930,14900,1496
20241024,093000,351851750,14930,14940,14940,14930,510
20241024,092900,344235910,14980,14980,14980,14950,150
20241024,092800,341992650,14980,14980,14980,14960,463
20241024,092700,335061450,15000,15000,15000,15000,33
20241024,092600,334566450,14970,14980,14980,14970,282
20241024,092500,330344380,14970,14980,14980,14940,142
20241024,092400,328218460,14980,14960,14980,14930,341
20241024,092300,323126340,14980,15020,15020,14980,71
20241024,092200,322061620,15030,15040,15040,15030,468
20241024,092100,315027490,15040,15030,15040,15030,21
20241024,092000,314711850,15030,14960,15030,14960,444
20241024,091900,308063160,14940,14940,14940,14890,2062
20241024,091800,277318790,14940,14920,14940,14910,535
20241024,091700,269335270,14920,14990,14990,14900,916
20241024,091600,255655530,14980,15010,15060,14980,2236
20241024,091500,222107020,15020,15050,15080,15020,1034
20241024,091400,206570320,15060,15090,15090,15060,6
20241024,091300,206479810,15040,15090,15090,15030,386
20241024,091200,200675790,15090,15030,15090,15030,705
20241024,091100,190079520,15030,15050,15090,15030,816
20241024,091000,177800710,15040,15090,15090,15040,1293
20241024,090900,158330080,15100,15160,15170,15090,2092
20241024,090800,126687760,15170,15170,15170,15170,1
20241024,090700,126672590,15150,15130,15150,15130,6
20241024,090600,126581790,15150,15210,15230,15130,2310
20241024,090500,91553350,15220,15230,15230,15220,209
20241024,090400,88371030,15290,15300,15300,15290,120
20241024,090300,86536030,15300,15200,15300,15200,417
20241024,090200,80181610,15130,15230,15230,15130,1022
20241024,090100,64655220,15230,15380,15380,15230,477
20241024,090000,57353470,15440,15430,15440,15360,3714