KissMeData/053690/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,193400,561833150,14020,14020,14020,14020,890
20241025,193300,561833150,14020,14020,14020,14020,0
20241025,193200,561833150,14020,14020,14020,14020,0
20241025,193100,561833150,14020,14020,14020,14020,0
20241025,193000,561833150,14020,14020,14020,14020,0
20241025,192900,561833150,14020,14020,14020,14020,0
20241025,192800,561833150,14020,14020,14020,14020,0
20241025,192700,561833150,14020,14020,14020,14020,0
20241025,192600,561833150,14020,14020,14020,14020,0
20241025,192500,561833150,14020,14020,14020,14020,0
20241025,192400,561833150,14020,14020,14020,14020,0
20241025,192300,561833150,14020,14020,14020,14020,0
20241025,192200,561833150,14020,14020,14020,14020,0
20241025,192100,561833150,14020,14020,14020,14020,0
20241025,192000,561833150,14020,14020,14020,14020,0
20241025,191900,561833150,14020,14020,14020,14020,0
20241025,191800,561833150,14020,14020,14020,14020,0
20241025,191700,561833150,14020,14020,14020,14020,0
20241025,191600,561833150,14020,14020,14020,14020,0
20241025,191500,561833150,14020,14020,14020,14020,0
20241025,191400,561833150,14020,14020,14020,14020,0
20241025,191300,561833150,14020,14020,14020,14020,0
20241025,191200,561833150,14020,14020,14020,14020,0
20241025,191100,561833150,14020,14020,14020,14020,0
20241025,191000,561833150,14020,14020,14020,14020,0
20241025,190900,561833150,14020,14020,14020,14020,0
20241025,190800,561833150,14020,14020,14020,14020,0
20241025,190700,561833150,14020,14020,14020,14020,0
20241025,190600,561833150,14020,14020,14020,14020,0
20241025,190500,561833150,14020,14020,14020,14020,0
20241025,190400,561833150,14020,14020,14020,14020,890
20241025,190300,561833150,14020,14020,14020,14020,0
20241025,190200,561833150,14020,14020,14020,14020,0
20241025,190100,561833150,14020,14020,14020,14020,0
20241025,190000,561833150,14020,14020,14020,14020,0
20241025,185900,561833150,14020,14020,14020,14020,0
20241025,185800,561833150,14020,14020,14020,14020,0
20241025,185700,561833150,14020,14020,14020,14020,0
20241025,185600,561833150,14020,14020,14020,14020,0
20241025,185500,561833150,14020,14020,14020,14020,0
20241025,185400,561833150,14020,14020,14020,14020,0
20241025,185300,561833150,14020,14020,14020,14020,0
20241025,185200,561833150,14020,14020,14020,14020,0
20241025,185100,561833150,14020,14020,14020,14020,0
20241025,185000,561833150,14020,14020,14020,14020,0
20241025,184900,561833150,14020,14020,14020,14020,0
20241025,184800,561833150,14020,14020,14020,14020,0
20241025,184700,561833150,14020,14020,14020,14020,0
20241025,184600,561833150,14020,14020,14020,14020,0
20241025,184500,561833150,14020,14020,14020,14020,0
20241025,184400,561833150,14020,14020,14020,14020,0
20241025,184300,561833150,14020,14020,14020,14020,0
20241025,184200,561833150,14020,14020,14020,14020,0
20241025,184100,561833150,14020,14020,14020,14020,0
20241025,184000,561833150,14020,14020,14020,14020,0
20241025,183900,561833150,14020,14020,14020,14020,0
20241025,183800,561833150,14020,14020,14020,14020,0
20241025,183700,561833150,14020,14020,14020,14020,0
20241025,183600,561833150,14020,14020,14020,14020,0
20241025,183500,561833150,14020,14020,14020,14020,0
20241025,183400,561833150,14020,14020,14020,14020,890
20241025,183300,561833150,14020,14020,14020,14020,0
20241025,183200,561833150,14020,14020,14020,14020,0
20241025,183100,561833150,14020,14020,14020,14020,0
20241025,183000,561833150,14020,14020,14020,14020,0
20241025,182900,561833150,14020,14020,14020,14020,0
20241025,182800,561833150,14020,14020,14020,14020,0
20241025,182700,561833150,14020,14020,14020,14020,0
20241025,182600,561833150,14020,14020,14020,14020,0
20241025,182500,561833150,14020,14020,14020,14020,0
20241025,182400,561833150,14020,14020,14020,14020,0
20241025,182300,561833150,14020,14020,14020,14020,0
20241025,182200,561833150,14020,14020,14020,14020,0
20241025,182100,561833150,14020,14020,14020,14020,0
20241025,182000,561833150,14020,14020,14020,14020,0
20241025,181900,561833150,14020,14020,14020,14020,0
20241025,181800,561833150,14020,14020,14020,14020,0
20241025,181700,561833150,14020,14020,14020,14020,0
20241025,181600,561833150,14020,14020,14020,14020,0
20241025,181500,561833150,14020,14020,14020,14020,0
20241025,181400,561833150,14020,14020,14020,14020,0
20241025,181300,561833150,14020,14020,14020,14020,0
20241025,181200,561833150,14020,14020,14020,14020,0
20241025,181100,561833150,14020,14020,14020,14020,0
20241025,181000,561833150,14020,14020,14020,14020,0
20241025,180900,561833150,14020,14020,14020,14020,0
20241025,180800,561833150,14020,14020,14020,14020,0
20241025,180700,561833150,14020,14020,14020,14020,0
20241025,180600,561833150,14020,14020,14020,14020,0
20241025,180500,561833150,14020,14020,14020,14020,0
20241025,180400,561833150,14020,14020,14020,14020,890
20241025,180300,561833150,14020,14020,14020,14020,0
20241025,180200,561833150,14020,14020,14020,14020,0
20241025,180100,561833150,14020,14020,14020,14020,0
20241025,180000,561833150,14020,14020,14020,14020,0
20241025,175900,561833150,14020,14020,14020,14020,0
20241025,175800,561833150,14020,14020,14020,14020,0
20241025,175700,561833150,14020,14020,14020,14020,0
20241025,175600,561833150,14020,14020,14020,14020,0
20241025,175500,561833150,14020,14020,14020,14020,0
20241025,175400,561833150,14020,14020,14020,14020,0
20241025,175300,561833150,14020,14020,14020,14020,0
20241025,175200,561833150,14020,14020,14020,14020,0
20241025,175100,561833150,14020,14020,14020,14020,0
20241025,175000,561833150,14020,14020,14020,14020,0
20241025,174900,561833150,14020,14020,14020,14020,0
20241025,174800,561833150,14020,14020,14020,14020,0
20241025,174700,561833150,14020,14020,14020,14020,0
20241025,174600,561833150,14020,14020,14020,14020,0
20241025,174500,561833150,14020,14020,14020,14020,0
20241025,174400,561833150,14020,14020,14020,14020,0
20241025,174300,561833150,14020,14020,14020,14020,0
20241025,174200,561833150,14020,14020,14020,14020,0
20241025,174100,561833150,14020,14020,14020,14020,0
20241025,174000,561833150,14020,14020,14020,14020,0
20241025,173900,561833150,14020,14020,14020,14020,0
20241025,173800,561833150,14020,14020,14020,14020,0
20241025,173700,561833150,14020,14020,14020,14020,0
20241025,173600,561833150,14020,14020,14020,14020,0
20241025,173500,561833150,14020,14020,14020,14020,0
20241025,173400,561833150,14020,14020,14020,14020,890
20241025,173300,561833150,14020,14020,14020,14020,0
20241025,173200,561833150,14020,14020,14020,14020,0
20241025,173100,561833150,14020,14020,14020,14020,0
20241025,173000,561833150,14020,14020,14020,14020,0
20241025,172900,561833150,14020,14020,14020,14020,0
20241025,172800,561833150,14020,14020,14020,14020,0
20241025,172700,561833150,14020,14020,14020,14020,0
20241025,172600,561833150,14020,14020,14020,14020,0
20241025,172500,561833150,14020,14020,14020,14020,0
20241025,172400,561833150,14020,14020,14020,14020,0
20241025,172300,561833150,14020,14020,14020,14020,0
20241025,172200,561833150,14020,14020,14020,14020,0
20241025,172100,561833150,14020,14020,14020,14020,0
20241025,172000,561833150,14020,14020,14020,14020,0
20241025,171900,561833150,14020,14020,14020,14020,0
20241025,171800,561833150,14020,14020,14020,14020,0
20241025,171700,561833150,14020,14020,14020,14020,0
20241025,171600,561833150,14020,14020,14020,14020,0
20241025,171500,561833150,14020,14020,14020,14020,0
20241025,171400,561833150,14020,14020,14020,14020,0
20241025,171300,561833150,14020,14020,14020,14020,0
20241025,171200,561833150,14020,14020,14020,14020,0
20241025,171100,561833150,14020,14020,14020,14020,0
20241025,171000,561833150,14020,14020,14020,14020,0
20241025,170900,561833150,14020,14020,14020,14020,0
20241025,170800,561833150,14020,14020,14020,14020,0
20241025,170700,561833150,14020,14020,14020,14020,0
20241025,170600,561833150,14020,14020,14020,14020,0
20241025,170500,561833150,14020,14020,14020,14020,0
20241025,170400,561833150,14020,14020,14020,14020,890
20241025,170300,561833150,14020,14020,14020,14020,0
20241025,170200,561833150,14020,14020,14020,14020,0
20241025,170100,561833150,14020,14020,14020,14020,0
20241025,170000,561833150,14020,14020,14020,14020,0
20241025,165900,561833150,14020,14020,14020,14020,0
20241025,165800,561833150,14020,14020,14020,14020,0
20241025,165700,561833150,14020,14020,14020,14020,0
20241025,165600,561833150,14020,14020,14020,14020,0
20241025,165500,561833150,14020,14020,14020,14020,0
20241025,165400,561833150,14020,14020,14020,14020,0
20241025,165300,561833150,14020,14020,14020,14020,0
20241025,165200,561833150,14020,14020,14020,14020,0
20241025,165100,561833150,14020,14020,14020,14020,0
20241025,165000,561833150,14020,14020,14020,14020,0
20241025,164900,561833150,14020,14020,14020,14020,0
20241025,164800,561833150,14020,14020,14020,14020,0
20241025,164700,561833150,14020,14020,14020,14020,0
20241025,164600,561833150,14020,14020,14020,14020,0
20241025,164500,561833150,14020,14020,14020,14020,0
20241025,164400,561833150,14020,14020,14020,14020,0
20241025,164300,561833150,14020,14020,14020,14020,0
20241025,164200,561833150,14020,14020,14020,14020,0
20241025,164100,561833150,14020,14020,14020,14020,0
20241025,164000,561833150,14020,14020,14020,14020,0
20241025,163900,561833150,14020,14020,14020,14020,0
20241025,163800,561833150,14020,14020,14020,14020,0
20241025,163700,561833150,14020,14020,14020,14020,0
20241025,163600,561833150,14020,14020,14020,14020,0
20241025,163500,561833150,14020,14020,14020,14020,0
20241025,163400,561833150,14020,14020,14020,14020,890
20241025,163300,561833150,14020,14020,14020,14020,0
20241025,163200,561833150,14020,14020,14020,14020,0
20241025,163100,561833150,14020,14020,14020,14020,0
20241025,163000,561833150,14020,14020,14020,14020,0
20241025,162900,561833150,14020,14020,14020,14020,0
20241025,162800,561833150,14020,14020,14020,14020,0
20241025,162700,561833150,14020,14020,14020,14020,0
20241025,162600,561833150,14020,14020,14020,14020,0
20241025,162500,561833150,14020,14020,14020,14020,0
20241025,162400,561833150,14020,14020,14020,14020,0
20241025,162300,561833150,14020,14020,14020,14020,0
20241025,162200,561833150,14020,14020,14020,14020,0
20241025,162100,561833150,14020,14020,14020,14020,0
20241025,162000,561833150,14020,14020,14020,14020,0
20241025,161900,561833150,14020,14020,14020,14020,0
20241025,161800,561833150,14020,14020,14020,14020,0
20241025,161700,561833150,14020,14020,14020,14020,0
20241025,161600,561833150,14020,14020,14020,14020,0
20241025,161500,561833150,14020,14020,14020,14020,0
20241025,161400,561833150,14020,14020,14020,14020,0
20241025,161300,561833150,14020,14020,14020,14020,0
20241025,161200,561833150,14020,14020,14020,14020,0
20241025,161100,561833150,14020,14020,14020,14020,0
20241025,161000,561833150,14020,14020,14020,14020,0
20241025,160900,561833150,14020,14020,14020,14020,0
20241025,160800,561833150,14020,14020,14020,14020,0
20241025,160700,561833150,14020,14020,14020,14020,0
20241025,160600,561833150,14020,14020,14020,14020,0
20241025,160500,561833150,14020,14020,14020,14020,0
20241025,160400,561833150,14020,14020,14020,14020,890
20241025,160300,561833150,14020,14020,14020,14020,0
20241025,160200,561833150,14020,14020,14020,14020,0
20241025,160100,561833150,14020,14020,14020,14020,0
20241025,160000,561833150,14020,14020,14020,14020,0
20241025,155900,561833150,14020,14020,14020,14020,0
20241025,155800,561833150,14020,14020,14020,14020,0
20241025,155700,561833150,14020,14020,14020,14020,0
20241025,155600,561833150,14020,14020,14020,14020,0
20241025,155500,561833150,14020,14020,14020,14020,0
20241025,155400,561833150,14020,14020,14020,14020,0
20241025,155300,561833150,14020,14020,14020,14020,0
20241025,155200,561833150,14020,14020,14020,14020,0
20241025,155100,561833150,14020,14020,14020,14020,0
20241025,155000,561833150,14020,14020,14020,14020,0
20241025,154900,561833150,14020,14020,14020,14020,0
20241025,154800,561833150,14020,14020,14020,14020,0
20241025,154700,561833150,14020,14020,14020,14020,0
20241025,154600,561833150,14020,14020,14020,14020,0
20241025,154500,561833150,14020,14020,14020,14020,0
20241025,154400,561833150,14020,14020,14020,14020,0
20241025,154300,561833150,14020,14020,14020,14020,0
20241025,154200,561833150,14020,14020,14020,14020,0
20241025,154100,561833150,14020,14020,14020,14020,0
20241025,154000,561833150,14020,14020,14020,14020,0
20241025,153900,561833150,14020,14020,14020,14020,0
20241025,153800,561833150,14020,14020,14020,14020,0
20241025,153700,561833150,14020,14020,14020,14020,0
20241025,153600,561833150,14020,14020,14020,14020,0
20241025,153500,561833150,14020,14020,14020,14020,0
20241025,153400,561833150,14020,14020,14020,14020,890
20241025,153300,561833150,14020,14020,14020,14020,0
20241025,153200,561833150,14020,14020,14020,14020,0
20241025,153100,561833150,14020,14020,14020,14020,0
20241025,153000,561833150,14020,14020,14020,14020,890
20241025,152900,549355350,14080,14080,14080,14080,0
20241025,152800,549355350,14080,14080,14080,14080,0
20241025,152700,549355350,14080,14080,14080,14080,0
20241025,152600,549355350,14080,14080,14080,14080,0
20241025,152500,549355350,14080,14080,14080,14080,0
20241025,152400,549355350,14080,14080,14080,14080,0
20241025,152300,549355350,14080,14080,14080,14080,0
20241025,152200,549355350,14080,14080,14080,14080,0
20241025,152100,549355350,14080,14080,14080,14080,0
20241025,152000,549355350,14080,14080,14080,14080,0
20241025,151900,549355350,14080,14040,14100,14030,1088
20241025,151800,534038430,14040,14030,14040,14030,127
20241025,151700,532256500,14040,14030,14040,14030,2
20241025,151600,532228430,14040,14040,14040,14020,23
20241025,151500,531905850,14050,14050,14050,14050,1
20241025,151400,531891800,14020,14020,14020,14000,1241
20241025,151300,514514940,14010,14030,14030,14010,27
20241025,151200,514136400,14050,14020,14050,14020,207
20241025,151100,511231560,14020,14030,14030,14020,8
20241025,151000,511119350,14050,14010,14050,14010,12
20241025,150900,510950790,14060,14000,14060,14000,11
20241025,150800,510796730,14060,14030,14060,14000,38
20241025,150700,510264270,14030,14040,14040,14000,4
20241025,150600,510208200,14010,14040,14040,14010,87
20241025,150500,508987110,14060,14060,14060,14060,0
20241025,150400,508987110,14060,14010,14060,14010,16
20241025,150300,508762900,14060,14010,14060,14010,61
20241025,150200,507908240,14030,14030,14030,14030,10
20241025,150100,507767940,14030,14020,14030,14010,78
20241025,150000,506674860,14060,14060,14060,14060,13
20241025,145900,506492080,14030,14030,14030,14030,15
20241025,145800,506281630,14080,14080,14080,14080,0
20241025,145700,506281630,14080,14080,14080,14080,0
20241025,145600,506281630,14080,14080,14080,14080,1
20241025,145500,506267550,14030,14080,14080,14030,41
20241025,145400,505691550,14080,14080,14080,14080,3
20241025,145300,505649310,14100,14100,14100,14100,0
20241025,145200,505649310,14100,14100,14100,14100,0
20241025,145100,505649310,14100,14100,14100,14100,0
20241025,145000,505649310,14100,13960,14100,13940,3281
20241025,144900,459514710,14000,14000,14000,14000,0
20241025,144800,459514710,14000,14000,14000,14000,10
20241025,144700,459374710,14000,13970,14000,13950,251
20241025,144600,455871150,14000,14000,14000,13970,103
20241025,144500,454430920,14000,13980,14000,13970,185
20241025,144400,451841230,13990,13980,13990,13980,4
20241025,144300,451785300,14000,13980,14000,13980,37
20241025,144200,451267970,14000,14000,14000,14000,0
20241025,144100,451267970,14000,14000,14000,14000,5
20241025,144000,451197970,14000,14000,14000,14000,0
20241025,143900,451197970,14000,14000,14000,14000,11
20241025,143800,451043970,14000,14000,14000,14000,50
20241025,143700,450343970,14000,13980,14000,13980,42
20241025,143600,449756110,14000,14000,14000,14000,0
20241025,143500,449756110,14000,14000,14000,14000,0
20241025,143400,449756110,14000,14000,14000,13980,14
20241025,143300,449560330,13980,13990,14000,13980,50
20241025,143200,448860650,14000,13990,14000,13950,2001
20241025,143100,420917150,14000,14000,14000,14000,0
20241025,143000,420917150,14000,14000,14000,14000,1
20241025,142900,420903150,14000,13980,14000,13970,519
20241025,142800,413645600,13990,13990,13990,13990,106
20241025,142700,412162660,14000,13990,14000,13980,33
20241025,142600,411701210,13980,14000,14000,13980,225
20241025,142500,408555220,14000,13990,14000,13980,191
20241025,142400,405883540,14000,13990,14000,13980,824
20241025,142300,394359900,14000,14060,14060,14000,131
20241025,142200,392524130,14020,14030,14060,14020,22
20241025,142100,392215550,14040,14000,14060,13990,521
20241025,142000,384925310,14060,14060,14060,14060,0
20241025,141900,384925310,14060,14060,14060,14060,0
20241025,141800,384925310,14060,14060,14060,14060,0
20241025,141700,384925310,14060,14060,14060,14060,0
20241025,141600,384925310,14060,13990,14060,13980,401
20241025,141500,379316460,14070,14020,14070,14000,2534
20241025,141400,343827850,14070,14010,14070,14010,79
20241025,141300,342721000,14070,14010,14070,14010,37
20241025,141200,342202550,14030,14020,14030,14010,139
20241025,141100,340255110,14030,14020,14050,14010,893
20241025,141000,327739020,14050,14050,14050,14020,983
20241025,140900,313945280,14070,14070,14070,14070,1
20241025,140800,313931210,14060,14060,14060,14060,1
20241025,140700,313917150,14090,14090,14090,14090,0
20241025,140600,313917150,14090,14090,14090,14090,0
20241025,140500,313917150,14090,14090,14090,14090,0
20241025,140400,313917150,14090,14080,14090,14050,214
20241025,140300,310909730,14090,14080,14090,14060,31
20241025,140200,310473540,14090,14080,14090,14060,226
20241025,140100,307295150,14080,14080,14080,14080,1
20241025,140000,307281070,14070,14080,14080,14070,15
20241025,135900,307069970,14080,14070,14080,14070,175
20241025,135800,304607700,14080,14100,14100,14080,44
20241025,135700,303987880,14110,14110,14110,14110,0
20241025,135600,303987880,14110,14070,14110,14070,2
20241025,135500,303959700,14110,14100,14110,14080,52
20241025,135400,303227180,14110,14110,14110,14110,0
20241025,135300,303227180,14110,14110,14110,14110,0
20241025,135200,303227180,14110,14110,14110,14110,0
20241025,135100,303227180,14110,14110,14110,14110,1
20241025,135000,303213070,14080,14080,14080,14080,47
20241025,134900,302551310,14110,14110,14110,14110,0
20241025,134800,302551310,14110,14110,14110,14110,0
20241025,134700,302551310,14110,14110,14110,14110,0
20241025,134600,302551310,14110,14090,14110,14090,97
20241025,134500,301183580,14110,14110,14110,14110,0
20241025,134400,301183580,14110,14110,14110,14110,0
20241025,134300,301183580,14110,14110,14110,14110,0
20241025,134200,301183580,14110,14110,14110,14110,0
20241025,134100,301183580,14110,14110,14110,14110,1
20241025,134000,301169470,14120,14120,14120,14120,0
20241025,133900,301169470,14120,14120,14120,14120,1
20241025,133800,301155350,14100,14100,14100,14100,333
20241025,133700,296460050,14100,14100,14100,14100,1030
20241025,133600,281937050,14100,14100,14100,14100,0
20241025,133500,281937050,14100,14100,14100,14100,0
20241025,133400,281937050,14100,14080,14100,14080,12
20241025,133300,281768070,14100,14100,14100,14100,0
20241025,133200,281768070,14100,14100,14100,14100,1
20241025,133100,281753970,14050,14050,14050,14050,100
20241025,133000,280348970,14100,14100,14100,14100,0
20241025,132900,280348970,14100,14100,14100,14100,0
20241025,132800,280348970,14100,14100,14100,14100,0
20241025,132700,280348970,14100,14100,14100,14100,0
20241025,132600,280348970,14100,14100,14100,14100,0
20241025,132500,280348970,14100,14100,14100,14100,0
20241025,132400,280348970,14100,14050,14100,14050,48
20241025,132300,279674470,14100,14080,14100,14050,575
20241025,132200,271587570,14100,14100,14100,14100,1
20241025,132100,271573470,14090,14090,14090,14090,10
20241025,132000,271432570,14100,14080,14100,14080,15
20241025,131900,271221350,14100,14100,14100,14100,0
20241025,131800,271221350,14100,14100,14100,14100,2
20241025,131700,271193150,14100,14090,14100,14080,630
20241025,131600,262311340,14100,14100,14100,14100,0
20241025,131500,262311340,14100,14090,14100,14090,6
20241025,131400,262226790,14100,14100,14100,14100,0
20241025,131300,262226790,14100,14100,14100,14100,0
20241025,131200,262226790,14100,14090,14100,14090,110
20241025,131100,260676880,14090,14090,14090,14090,0
20241025,131000,260676880,14090,14090,14090,14090,93
20241025,130900,259366510,14090,14090,14090,14090,0
20241025,130800,259366510,14090,14090,14090,14090,10
20241025,130700,259225610,14090,14090,14090,14090,0
20241025,130600,259225610,14090,14090,14090,14090,0
20241025,130500,259225610,14090,14090,14090,14090,0
20241025,130400,259225610,14090,14090,14090,14090,21
20241025,130300,258929720,14090,14090,14090,14090,0
20241025,130200,258929720,14090,14090,14090,14090,0
20241025,130100,258929720,14090,14080,14090,14080,405
20241025,130000,253227300,14090,14090,14090,14090,4
20241025,125900,253170940,14100,14100,14100,14100,0
20241025,125800,253170940,14100,14090,14100,14090,2
20241025,125700,253142750,14100,14090,14100,14090,9
20241025,125600,253015930,14100,14100,14100,14090,145
20241025,125500,250972760,14100,14100,14100,14100,111
20241025,125400,249407660,14100,14100,14100,14100,18
20241025,125300,249153860,14100,14100,14100,14100,7
20241025,125200,249055160,14100,14120,14120,14100,533
20241025,125100,241539380,14150,14150,14150,14140,39
20241025,125000,240987660,14180,14180,14180,14180,0
20241025,124900,240987660,14180,14190,14190,14180,36
20241025,124800,240477170,14150,14190,14190,14150,103
20241025,124700,239016640,14190,14190,14190,14190,1
20241025,124600,239002450,14160,14160,14160,14160,17
20241025,124500,238761730,14190,14170,14190,14170,16
20241025,124400,238534990,14200,14200,14200,14200,0
20241025,124300,238534990,14200,14200,14200,14200,0
20241025,124200,238534990,14200,14170,14200,14170,500
20241025,124100,231439700,14170,14150,14170,14150,2293
20241025,124000,198993680,14150,14150,14160,14150,2523
20241025,123900,163293070,14160,14160,14160,14160,0
20241025,123800,163293070,14160,14160,14160,14160,0
20241025,123700,163293070,14160,14160,14160,14160,0
20241025,123600,163293070,14160,14140,14160,14140,20
20241025,123500,163010230,14150,14150,14150,14150,0
20241025,123400,163010230,14150,14150,14150,14150,386
20241025,123300,157548330,14150,14100,14150,14100,2714
20241025,123200,119249570,14100,14090,14100,14090,17
20241025,123100,119010010,14100,14100,14100,14100,13
20241025,123000,118826710,14100,14100,14100,14100,1
20241025,122900,118812610,14100,14100,14100,14100,66
20241025,122800,117882010,14100,14100,14100,14100,111
20241025,122700,116316910,14100,14100,14100,14100,0
20241025,122600,116316910,14100,14090,14100,14090,108
20241025,122500,114795110,14090,14090,14090,14090,12
20241025,122400,114626030,14100,14100,14100,14100,12
20241025,122300,114456830,14110,14090,14110,14090,50
20241025,122200,113752310,14110,14110,14110,14110,0
20241025,122100,113752310,14110,14110,14110,14110,0
20241025,122000,113752310,14110,14110,14110,14110,1
20241025,121900,113738200,14100,14100,14100,14100,25
20241025,121800,113385700,14110,14100,14110,14100,44
20241025,121700,112765260,14110,14110,14110,14110,0
20241025,121600,112765260,14110,14110,14110,14110,0
20241025,121500,112765260,14110,14110,14110,14110,0
20241025,121400,112765260,14110,14110,14110,14110,1
20241025,121300,112751150,14110,14110,14110,14110,0
20241025,121200,112751150,14110,14110,14110,14110,0
20241025,121100,112751150,14110,14110,14110,14110,0
20241025,121000,112751150,14110,14110,14110,14110,70
20241025,120900,111763450,14120,14120,14120,14120,0
20241025,120800,111763450,14120,14120,14120,14120,0
20241025,120700,111763450,14120,14110,14120,14110,19
20241025,120600,111495330,14110,14110,14110,14110,6
20241025,120500,111410670,14110,14110,14110,14110,0
20241025,120400,111410670,14110,14100,14110,14100,45
20241025,120300,110776120,14120,14120,14120,14120,0
20241025,120200,110776120,14120,14120,14120,14120,0
20241025,120100,110776120,14120,14120,14120,14120,0
20241025,120000,110776120,14120,14110,14120,14110,7
20241025,115900,110677330,14110,14110,14110,14110,3
20241025,115800,110635000,14120,14120,14120,14120,0
20241025,115700,110635000,14120,14120,14120,14120,0
20241025,115600,110635000,14120,14120,14120,14120,2
20241025,115500,110606760,14120,14120,14120,14120,3
20241025,115400,110564400,14120,14110,14120,14110,35
20241025,115300,110070480,14120,14120,14120,14120,12
20241025,115200,109901040,14120,14120,14120,14120,0
20241025,115100,109901040,14120,14120,14120,14120,0
20241025,115000,109901040,14120,14120,14120,14120,0
20241025,114900,109901040,14120,14120,14120,14120,1
20241025,114800,109886920,14120,14120,14120,14120,1
20241025,114700,109872800,14110,14110,14110,14110,0
20241025,114600,109872800,14110,14110,14110,14110,3
20241025,114500,109830470,14110,14110,14110,14110,2
20241025,114400,109802250,14110,14110,14110,14110,0
20241025,114300,109802250,14110,14110,14110,14110,0
20241025,114200,109802250,14110,14110,14110,14110,5
20241025,114100,109731700,14120,14120,14120,14120,0
20241025,114000,109731700,14120,14110,14120,14110,5
20241025,113900,109661130,14130,14130,14130,14130,0
20241025,113800,109661130,14130,14130,14130,14130,0
20241025,113700,109661130,14130,14130,14130,14130,0
20241025,113600,109661130,14130,14130,14130,14130,0
20241025,113500,109661130,14130,14130,14130,14130,0
20241025,113400,109661130,14130,14130,14130,14130,0
20241025,113300,109661130,14130,14130,14130,14130,0
20241025,113200,109661130,14130,14110,14130,14110,4
20241025,113100,109604670,14110,14110,14110,14110,7
20241025,113000,109505900,14140,14140,14140,14140,10
20241025,112900,109364500,14150,14150,14150,14150,0
20241025,112800,109364500,14150,14150,14150,14150,0
20241025,112700,109364500,14150,14150,14150,14150,0
20241025,112600,109364500,14150,14080,14150,14080,118
20241025,112500,107702220,14150,14150,14150,14150,0
20241025,112400,107702220,14150,14150,14150,14150,0
20241025,112300,107702220,14150,14130,14150,14080,114
20241025,112200,106096140,14120,14120,14120,14120,10
20241025,112100,105954940,14130,14130,14130,14130,0
20241025,112000,105954940,14130,14130,14130,14130,18
20241025,111900,105700600,14150,14140,14150,14140,6
20241025,111800,105615730,14160,14160,14160,14160,0
20241025,111700,105615730,14160,14160,14160,14160,0
20241025,111600,105615730,14160,14160,14160,14160,11
20241025,111500,105459970,14160,14130,14160,14130,67
20241025,111400,104513050,14130,14110,14130,14110,2
20241025,111300,104484810,14110,14110,14110,14110,0
20241025,111200,104484810,14110,14110,14110,14110,111
20241025,111100,102918600,14110,14100,14110,14100,205
20241025,111000,100026490,14130,14130,14130,14130,0
20241025,110900,100026490,14130,14130,14130,14130,0
20241025,110800,100026490,14130,14130,14130,14130,0
20241025,110700,100026490,14130,14140,14140,14050,30
20241025,110600,99603950,14070,14070,14070,14060,395
20241025,110500,94049170,14070,14070,14070,14070,2
20241025,110400,94021030,14110,14080,14110,14070,83
20241025,110300,92852970,14110,14110,14110,14110,3
20241025,110200,92810640,14100,14100,14100,14100,1
20241025,110100,92796540,14110,14080,14110,14080,3
20241025,110000,92754270,14110,14110,14110,14090,18
20241025,105900,92500330,14150,14150,14150,14150,0
20241025,105800,92500330,14150,14150,14150,14150,0
20241025,105700,92500330,14150,14150,14150,14150,1
20241025,105600,92486180,14150,14150,14150,14150,0
20241025,105500,92486180,14150,14150,14150,14150,0
20241025,105400,92486180,14150,14080,14150,14080,104
20241025,105300,91021490,14090,14090,14090,14090,7
20241025,105200,90922860,14100,14090,14100,14090,117
20241025,105100,89274200,14070,14070,14070,14070,4
20241025,105000,89217920,14090,14090,14090,14090,0
20241025,104900,89217920,14090,14070,14090,14070,122
20241025,104800,87500840,14090,14080,14090,14080,13
20241025,104700,87317790,14090,14090,14090,14090,0
20241025,104600,87317790,14090,14090,14090,14090,10
20241025,104500,87176890,14090,14090,14090,14090,0
20241025,104400,87176890,14090,14090,14090,14090,0
20241025,104300,87176890,14090,14070,14090,14070,4
20241025,104200,87120570,14100,14100,14100,14100,0
20241025,104100,87120570,14100,14100,14100,14100,0
20241025,104000,87120570,14100,14100,14100,14100,10
20241025,103900,86979570,14110,14110,14110,14110,0
20241025,103800,86979570,14110,14110,14110,14110,0
20241025,103700,86979570,14110,14100,14110,14100,25
20241025,103600,86627040,14110,14110,14110,14110,0
20241025,103500,86627040,14110,14060,14110,14060,292
20241025,103400,82518420,14110,14070,14110,14060,112
20241025,103300,80943070,14130,14130,14130,14130,0
20241025,103200,80943070,14130,14130,14130,14130,0
20241025,103100,80943070,14130,14100,14130,14080,7
20241025,103000,80844320,14150,14150,14150,14150,0
20241025,102900,80844320,14150,14110,14150,14110,2
20241025,102800,80816060,14150,14150,14150,14150,1
20241025,102700,80801910,14120,14120,14120,14120,7
20241025,102600,80703070,14170,14170,14170,14170,0
20241025,102500,80703070,14170,14170,14170,14170,2
20241025,102400,80674730,14130,14130,14130,14130,5
20241025,102300,80604080,14170,14170,14170,14170,1
20241025,102200,80589910,14170,14170,14170,14170,0
20241025,102100,80589910,14170,14170,14170,14170,0
20241025,102000,80589910,14170,14130,14170,14130,2
20241025,101900,80561610,14120,14120,14120,14120,6
20241025,101800,80476890,14120,14120,14120,14120,12
20241025,101700,80307450,14120,14120,14120,14120,1
20241025,101600,80293330,14120,14120,14120,14120,1
20241025,101500,80279210,14140,14140,14140,14140,0
20241025,101400,80279210,14140,14080,14140,14060,156
20241025,101300,78083480,14140,14140,14140,14140,0
20241025,101200,78083480,14140,14100,14140,14070,161
20241025,101100,75815710,14140,14140,14140,14140,0
20241025,101000,75815710,14140,14140,14140,14140,0
20241025,100900,75815710,14140,14140,14140,14140,0
20241025,100800,75815710,14140,14140,14140,14130,5
20241025,100700,75745040,14130,14130,14130,14130,2
20241025,100600,75716780,14130,14130,14130,14090,23
20241025,100500,75392450,14130,14130,14130,14130,1
20241025,100400,75378320,14130,14100,14130,14100,22
20241025,100300,75067790,14130,14130,14130,14130,1
20241025,100200,75053660,14140,14150,14170,14130,52
20241025,100100,74318190,14170,14150,14170,14150,11
20241025,100000,74162520,14170,14180,14180,14140,20
20241025,095900,73879530,14180,14180,14180,14180,6
20241025,095800,73794450,14140,14140,14140,14140,12
20241025,095700,73624770,14180,14180,14180,14180,0
20241025,095600,73624770,14180,14180,14180,14180,1
20241025,095500,73610590,14180,14100,14190,14090,35
20241025,095400,73116980,14090,14100,14140,14090,354
20241025,095300,68123090,14130,14130,14130,14130,0
20241025,095200,68123090,14130,14100,14130,14100,22
20241025,095100,67812860,14130,14130,14130,14130,0
20241025,095000,67812860,14130,14130,14130,14130,6
20241025,094900,67728080,14130,14110,14130,14100,103
20241025,094800,66275090,14130,14120,14130,14110,111
20241025,094700,64708560,14140,14150,14150,14120,130
20241025,094600,62872050,14190,14190,14190,14190,4
20241025,094500,62815290,14130,14130,14130,14130,1
20241025,094400,62801160,14190,14190,14190,14190,1
20241025,094300,62786970,14150,14150,14150,14150,1
20241025,094200,62772820,14150,14150,14150,14150,1
20241025,094100,62758670,14180,14180,14180,14180,0
20241025,094000,62758670,14180,14150,14190,14120,192
20241025,093900,60042410,14150,14180,14190,14150,16
20241025,093800,59815550,14190,14120,14190,14120,93
20241025,093700,58497550,14120,14130,14180,14120,15
20241025,093600,58285560,14180,14180,14180,14180,1
20241025,093500,58271380,14130,14180,14180,14130,4
20241025,093400,58214760,14180,14180,14180,14180,2
20241025,093300,58186400,14180,14130,14180,14130,61
20241025,093200,57324370,14130,14120,14130,14120,135
20241025,093100,55418160,14120,14120,14120,14120,44
20241025,093000,54796880,14130,14150,14150,14130,39
20241025,092900,54245330,14150,14160,14160,14150,176
20241025,092800,51754850,14220,14220,14220,14220,0
20241025,092700,51754850,14220,14220,14220,14220,105
20241025,092600,50261750,14220,14160,14240,14160,129
20241025,092500,48434970,14150,14160,14160,14150,16
20241025,092400,48208500,14270,14270,14270,14270,0
20241025,092300,48208500,14270,14260,14270,14260,50
20241025,092200,47495460,14280,14280,14280,14280,0
20241025,092100,47495460,14280,14280,14280,14280,0
20241025,092000,47495460,14280,14280,14280,14280,2
20241025,091900,47466900,14290,14280,14290,14280,19
20241025,091800,47195410,14290,14310,14310,14080,90
20241025,091700,45925040,14310,14150,14310,14150,522
20241025,091600,38485440,14150,14140,14150,14140,16
20241025,091500,38259160,14100,14100,14100,14100,37
20241025,091400,37737460,14100,14100,14100,14100,9
20241025,091300,37610560,14100,14100,14100,14100,1
20241025,091200,37596460,14070,14100,14100,14070,20
20241025,091100,37315030,14060,14060,14060,14060,59
20241025,091000,36485490,14100,14090,14100,14090,300
20241025,090900,32255840,14100,14100,14100,14100,0
20241025,090800,32255840,14100,14100,14100,14100,1
20241025,090700,32241740,14060,14090,14090,14060,32
20241025,090600,31791730,14100,14100,14100,14100,1
20241025,090500,31777630,14100,14100,14100,14100,2
20241025,090400,31749430,14080,14060,14080,14060,390
20241025,090300,26260530,14060,14060,14060,14060,23
20241025,090200,25937150,14080,14080,14080,14080,5
20241025,090100,25866750,14080,14080,14080,14080,0
20241025,090000,25866750,14080,14010,14080,14010,1826