KissMeData/253840/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,205900,2704855880,5750,5750,5750,5750,11997
20241022,205800,2704855880,5750,5750,5750,5750,0
20241022,205700,2704855880,5750,5750,5750,5750,0
20241022,205600,2704855880,5750,5750,5750,5750,0
20241022,205500,2704855880,5750,5750,5750,5750,0
20241022,205400,2704855880,5750,5750,5750,5750,0
20241022,205300,2704855880,5750,5750,5750,5750,0
20241022,205200,2704855880,5750,5750,5750,5750,0
20241022,205100,2704855880,5750,5750,5750,5750,0
20241022,205000,2704855880,5750,5750,5750,5750,0
20241022,204900,2704855880,5750,5750,5750,5750,0
20241022,204800,2704855880,5750,5750,5750,5750,0
20241022,204700,2704855880,5750,5750,5750,5750,0
20241022,204600,2704855880,5750,5750,5750,5750,0
20241022,204500,2704855880,5750,5750,5750,5750,0
20241022,204400,2704855880,5750,5750,5750,5750,0
20241022,204300,2704855880,5750,5750,5750,5750,0
20241022,204200,2704855880,5750,5750,5750,5750,0
20241022,204100,2704855880,5750,5750,5750,5750,0
20241022,204000,2704855880,5750,5750,5750,5750,0
20241022,203900,2704855880,5750,5750,5750,5750,0
20241022,203800,2704855880,5750,5750,5750,5750,0
20241022,203700,2704855880,5750,5750,5750,5750,0
20241022,203600,2704855880,5750,5750,5750,5750,0
20241022,203500,2704855880,5750,5750,5750,5750,0
20241022,203400,2704855880,5750,5750,5750,5750,0
20241022,203300,2704855880,5750,5750,5750,5750,0
20241022,203200,2704855880,5750,5750,5750,5750,0
20241022,203100,2704855880,5750,5750,5750,5750,0
20241022,203000,2704855880,5750,5750,5750,5750,0
20241022,202900,2704855880,5750,5750,5750,5750,11997
20241022,202800,2704855880,5750,5750,5750,5750,0
20241022,202700,2704855880,5750,5750,5750,5750,0
20241022,202600,2704855880,5750,5750,5750,5750,0
20241022,202500,2704855880,5750,5750,5750,5750,0
20241022,202400,2704855880,5750,5750,5750,5750,0
20241022,202300,2704855880,5750,5750,5750,5750,0
20241022,202200,2704855880,5750,5750,5750,5750,0
20241022,202100,2704855880,5750,5750,5750,5750,0
20241022,202000,2704855880,5750,5750,5750,5750,0
20241022,201900,2704855880,5750,5750,5750,5750,0
20241022,201800,2704855880,5750,5750,5750,5750,0
20241022,201700,2704855880,5750,5750,5750,5750,0
20241022,201600,2704855880,5750,5750,5750,5750,0
20241022,201500,2704855880,5750,5750,5750,5750,0
20241022,201400,2704855880,5750,5750,5750,5750,0
20241022,201300,2704855880,5750,5750,5750,5750,0
20241022,201200,2704855880,5750,5750,5750,5750,0
20241022,201100,2704855880,5750,5750,5750,5750,0
20241022,201000,2704855880,5750,5750,5750,5750,0
20241022,200900,2704855880,5750,5750,5750,5750,0
20241022,200800,2704855880,5750,5750,5750,5750,0
20241022,200700,2704855880,5750,5750,5750,5750,0
20241022,200600,2704855880,5750,5750,5750,5750,0
20241022,200500,2704855880,5750,5750,5750,5750,0
20241022,200400,2704855880,5750,5750,5750,5750,0
20241022,200300,2704855880,5750,5750,5750,5750,0
20241022,200200,2704855880,5750,5750,5750,5750,0
20241022,200100,2704855880,5750,5750,5750,5750,0
20241022,200000,2704855880,5750,5750,5750,5750,0
20241022,195900,2704855880,5750,5750,5750,5750,11997
20241022,195800,2704855880,5750,5750,5750,5750,0
20241022,195700,2704855880,5750,5750,5750,5750,0
20241022,195600,2704855880,5750,5750,5750,5750,0
20241022,195500,2704855880,5750,5750,5750,5750,0
20241022,195400,2704855880,5750,5750,5750,5750,0
20241022,195300,2704855880,5750,5750,5750,5750,0
20241022,195200,2704855880,5750,5750,5750,5750,0
20241022,195100,2704855880,5750,5750,5750,5750,0
20241022,195000,2704855880,5750,5750,5750,5750,0
20241022,194900,2704855880,5750,5750,5750,5750,0
20241022,194800,2704855880,5750,5750,5750,5750,0
20241022,194700,2704855880,5750,5750,5750,5750,0
20241022,194600,2704855880,5750,5750,5750,5750,0
20241022,194500,2704855880,5750,5750,5750,5750,0
20241022,194400,2704855880,5750,5750,5750,5750,0
20241022,194300,2704855880,5750,5750,5750,5750,0
20241022,194200,2704855880,5750,5750,5750,5750,0
20241022,194100,2704855880,5750,5750,5750,5750,0
20241022,194000,2704855880,5750,5750,5750,5750,0
20241022,193900,2704855880,5750,5750,5750,5750,0
20241022,193800,2704855880,5750,5750,5750,5750,0
20241022,193700,2704855880,5750,5750,5750,5750,0
20241022,193600,2704855880,5750,5750,5750,5750,0
20241022,193500,2704855880,5750,5750,5750,5750,0
20241022,193400,2704855880,5750,5750,5750,5750,0
20241022,193300,2704855880,5750,5750,5750,5750,0
20241022,193200,2704855880,5750,5750,5750,5750,0
20241022,193100,2704855880,5750,5750,5750,5750,0
20241022,193000,2704855880,5750,5750,5750,5750,0
20241022,192900,2704855880,5750,5750,5750,5750,11997
20241022,192800,2704855880,5750,5750,5750,5750,0
20241022,192700,2704855880,5750,5750,5750,5750,0
20241022,192600,2704855880,5750,5750,5750,5750,0
20241022,192500,2704855880,5750,5750,5750,5750,0
20241022,192400,2704855880,5750,5750,5750,5750,0
20241022,192300,2704855880,5750,5750,5750,5750,0
20241022,192200,2704855880,5750,5750,5750,5750,0
20241022,192100,2704855880,5750,5750,5750,5750,0
20241022,192000,2704855880,5750,5750,5750,5750,0
20241022,191900,2704855880,5750,5750,5750,5750,0
20241022,191800,2704855880,5750,5750,5750,5750,0
20241022,191700,2704855880,5750,5750,5750,5750,0
20241022,191600,2704855880,5750,5750,5750,5750,0
20241022,191500,2704855880,5750,5750,5750,5750,0
20241022,191400,2704855880,5750,5750,5750,5750,0
20241022,191300,2704855880,5750,5750,5750,5750,0
20241022,191200,2704855880,5750,5750,5750,5750,0
20241022,191100,2704855880,5750,5750,5750,5750,0
20241022,191000,2704855880,5750,5750,5750,5750,0
20241022,190900,2704855880,5750,5750,5750,5750,0
20241022,190800,2704855880,5750,5750,5750,5750,0
20241022,190700,2704855880,5750,5750,5750,5750,0
20241022,190600,2704855880,5750,5750,5750,5750,0
20241022,190500,2704855880,5750,5750,5750,5750,0
20241022,190400,2704855880,5750,5750,5750,5750,0
20241022,190300,2704855880,5750,5750,5750,5750,0
20241022,190200,2704855880,5750,5750,5750,5750,0
20241022,190100,2704855880,5750,5750,5750,5750,0
20241022,190000,2704855880,5750,5750,5750,5750,0
20241022,185900,2704855880,5750,5750,5750,5750,11997
20241022,185800,2704855880,5750,5750,5750,5750,0
20241022,185700,2704855880,5750,5750,5750,5750,0
20241022,185600,2704855880,5750,5750,5750,5750,0
20241022,185500,2704855880,5750,5750,5750,5750,0
20241022,185400,2704855880,5750,5750,5750,5750,0
20241022,185300,2704855880,5750,5750,5750,5750,0
20241022,185200,2704855880,5750,5750,5750,5750,0
20241022,185100,2704855880,5750,5750,5750,5750,0
20241022,185000,2704855880,5750,5750,5750,5750,0
20241022,184900,2704855880,5750,5750,5750,5750,0
20241022,184800,2704855880,5750,5750,5750,5750,0
20241022,184700,2704855880,5750,5750,5750,5750,0
20241022,184600,2704855880,5750,5750,5750,5750,0
20241022,184500,2704855880,5750,5750,5750,5750,0
20241022,184400,2704855880,5750,5750,5750,5750,0
20241022,184300,2704855880,5750,5750,5750,5750,0
20241022,184200,2704855880,5750,5750,5750,5750,0
20241022,184100,2704855880,5750,5750,5750,5750,0
20241022,184000,2704855880,5750,5750,5750,5750,0
20241022,183900,2704855880,5750,5750,5750,5750,0
20241022,183800,2704855880,5750,5750,5750,5750,0
20241022,183700,2704855880,5750,5750,5750,5750,0
20241022,183600,2704855880,5750,5750,5750,5750,0
20241022,183500,2704855880,5750,5750,5750,5750,0
20241022,183400,2704855880,5750,5750,5750,5750,0
20241022,183300,2704855880,5750,5750,5750,5750,0
20241022,183200,2704855880,5750,5750,5750,5750,0
20241022,183100,2704855880,5750,5750,5750,5750,0
20241022,183000,2704855880,5750,5750,5750,5750,0
20241022,182900,2704855880,5750,5750,5750,5750,11997
20241022,182800,2704855880,5750,5750,5750,5750,0
20241022,182700,2704855880,5750,5750,5750,5750,0
20241022,182600,2704855880,5750,5750,5750,5750,0
20241022,182500,2704855880,5750,5750,5750,5750,0
20241022,182400,2704855880,5750,5750,5750,5750,0
20241022,182300,2704855880,5750,5750,5750,5750,0
20241022,182200,2704855880,5750,5750,5750,5750,0
20241022,182100,2704855880,5750,5750,5750,5750,0
20241022,182000,2704855880,5750,5750,5750,5750,0
20241022,181900,2704855880,5750,5750,5750,5750,0
20241022,181800,2704855880,5750,5750,5750,5750,0
20241022,181700,2704855880,5750,5750,5750,5750,0
20241022,181600,2704855880,5750,5750,5750,5750,0
20241022,181500,2704855880,5750,5750,5750,5750,0
20241022,181400,2704855880,5750,5750,5750,5750,0
20241022,181300,2704855880,5750,5750,5750,5750,0
20241022,181200,2704855880,5750,5750,5750,5750,0
20241022,181100,2704855880,5750,5750,5750,5750,0
20241022,181000,2704855880,5750,5750,5750,5750,0
20241022,180900,2704855880,5750,5750,5750,5750,0
20241022,180800,2704855880,5750,5750,5750,5750,0
20241022,180700,2704855880,5750,5750,5750,5750,0
20241022,180600,2704855880,5750,5750,5750,5750,0
20241022,180500,2704855880,5750,5750,5750,5750,0
20241022,180400,2704855880,5750,5750,5750,5750,0
20241022,180300,2704855880,5750,5750,5750,5750,0
20241022,180200,2704855880,5750,5750,5750,5750,0
20241022,180100,2704855880,5750,5750,5750,5750,0
20241022,180000,2704855880,5750,5750,5750,5750,0
20241022,175900,2704855880,5750,5750,5750,5750,11997
20241022,175800,2704855880,5750,5750,5750,5750,0
20241022,175700,2704855880,5750,5750,5750,5750,0
20241022,175600,2704855880,5750,5750,5750,5750,0
20241022,175500,2704855880,5750,5750,5750,5750,0
20241022,175400,2704855880,5750,5750,5750,5750,0
20241022,175300,2704855880,5750,5750,5750,5750,0
20241022,175200,2704855880,5750,5750,5750,5750,0
20241022,175100,2704855880,5750,5750,5750,5750,0
20241022,175000,2704855880,5750,5750,5750,5750,0
20241022,174900,2704855880,5750,5750,5750,5750,0
20241022,174800,2704855880,5750,5750,5750,5750,0
20241022,174700,2704855880,5750,5750,5750,5750,0
20241022,174600,2704855880,5750,5750,5750,5750,0
20241022,174500,2704855880,5750,5750,5750,5750,0
20241022,174400,2704855880,5750,5750,5750,5750,0
20241022,174300,2704855880,5750,5750,5750,5750,0
20241022,174200,2704855880,5750,5750,5750,5750,0
20241022,174100,2704855880,5750,5750,5750,5750,0
20241022,174000,2704855880,5750,5750,5750,5750,0
20241022,173900,2704855880,5750,5750,5750,5750,0
20241022,173800,2704855880,5750,5750,5750,5750,0
20241022,173700,2704855880,5750,5750,5750,5750,0
20241022,173600,2704855880,5750,5750,5750,5750,0
20241022,173500,2704855880,5750,5750,5750,5750,0
20241022,173400,2704855880,5750,5750,5750,5750,0
20241022,173300,2704855880,5750,5750,5750,5750,0
20241022,173200,2704855880,5750,5750,5750,5750,0
20241022,173100,2704855880,5750,5750,5750,5750,0
20241022,173000,2704855880,5750,5750,5750,5750,0
20241022,172900,2704855880,5750,5750,5750,5750,11997
20241022,172800,2704855880,5750,5750,5750,5750,0
20241022,172700,2704855880,5750,5750,5750,5750,0
20241022,172600,2704855880,5750,5750,5750,5750,0
20241022,172500,2704855880,5750,5750,5750,5750,0
20241022,172400,2704855880,5750,5750,5750,5750,0
20241022,172300,2704855880,5750,5750,5750,5750,0
20241022,172200,2704855880,5750,5750,5750,5750,0
20241022,172100,2704855880,5750,5750,5750,5750,0
20241022,172000,2704855880,5750,5750,5750,5750,0
20241022,171900,2704855880,5750,5750,5750,5750,0
20241022,171800,2704855880,5750,5750,5750,5750,0
20241022,171700,2704855880,5750,5750,5750,5750,0
20241022,171600,2704855880,5750,5750,5750,5750,0
20241022,171500,2704855880,5750,5750,5750,5750,0
20241022,171400,2704855880,5750,5750,5750,5750,0
20241022,171300,2704855880,5750,5750,5750,5750,0
20241022,171200,2704855880,5750,5750,5750,5750,0
20241022,171100,2704855880,5750,5750,5750,5750,0
20241022,171000,2704855880,5750,5750,5750,5750,0
20241022,170900,2704855880,5750,5750,5750,5750,0
20241022,170800,2704855880,5750,5750,5750,5750,0
20241022,170700,2704855880,5750,5750,5750,5750,0
20241022,170600,2704855880,5750,5750,5750,5750,0
20241022,170500,2704855880,5750,5750,5750,5750,0
20241022,170400,2704855880,5750,5750,5750,5750,0
20241022,170300,2704855880,5750,5750,5750,5750,0
20241022,170200,2704855880,5750,5750,5750,5750,0
20241022,170100,2704855880,5750,5750,5750,5750,0
20241022,170000,2704855880,5750,5750,5750,5750,0
20241022,165900,2704855880,5750,5750,5750,5750,11997
20241022,165800,2704855880,5750,5750,5750,5750,0
20241022,165700,2704855880,5750,5750,5750,5750,0
20241022,165600,2704855880,5750,5750,5750,5750,0
20241022,165500,2704855880,5750,5750,5750,5750,0
20241022,165400,2704855880,5750,5750,5750,5750,0
20241022,165300,2704855880,5750,5750,5750,5750,0
20241022,165200,2704855880,5750,5750,5750,5750,0
20241022,165100,2704855880,5750,5750,5750,5750,0
20241022,165000,2704855880,5750,5750,5750,5750,0
20241022,164900,2704855880,5750,5750,5750,5750,0
20241022,164800,2704855880,5750,5750,5750,5750,0
20241022,164700,2704855880,5750,5750,5750,5750,0
20241022,164600,2704855880,5750,5750,5750,5750,0
20241022,164500,2704855880,5750,5750,5750,5750,0
20241022,164400,2704855880,5750,5750,5750,5750,0
20241022,164300,2704855880,5750,5750,5750,5750,0
20241022,164200,2704855880,5750,5750,5750,5750,0
20241022,164100,2704855880,5750,5750,5750,5750,0
20241022,164000,2704855880,5750,5750,5750,5750,0
20241022,163900,2704855880,5750,5750,5750,5750,0
20241022,163800,2704855880,5750,5750,5750,5750,0
20241022,163700,2704855880,5750,5750,5750,5750,0
20241022,163600,2704855880,5750,5750,5750,5750,0
20241022,163500,2704855880,5750,5750,5750,5750,0
20241022,163400,2704855880,5750,5750,5750,5750,0
20241022,163300,2704855880,5750,5750,5750,5750,0
20241022,163200,2704855880,5750,5750,5750,5750,0
20241022,163100,2704855880,5750,5750,5750,5750,0
20241022,163000,2704855880,5750,5750,5750,5750,0
20241022,162900,2704855880,5750,5750,5750,5750,11997
20241022,162800,2704855880,5750,5750,5750,5750,0
20241022,162700,2704855880,5750,5750,5750,5750,0
20241022,162600,2704855880,5750,5750,5750,5750,0
20241022,162500,2704855880,5750,5750,5750,5750,0
20241022,162400,2704855880,5750,5750,5750,5750,0
20241022,162300,2704855880,5750,5750,5750,5750,0
20241022,162200,2704855880,5750,5750,5750,5750,0
20241022,162100,2704855880,5750,5750,5750,5750,0
20241022,162000,2704855880,5750,5750,5750,5750,0
20241022,161900,2704855880,5750,5750,5750,5750,0
20241022,161800,2704855880,5750,5750,5750,5750,0
20241022,161700,2704855880,5750,5750,5750,5750,0
20241022,161600,2704855880,5750,5750,5750,5750,0
20241022,161500,2704855880,5750,5750,5750,5750,0
20241022,161400,2704855880,5750,5750,5750,5750,0
20241022,161300,2704855880,5750,5750,5750,5750,0
20241022,161200,2704855880,5750,5750,5750,5750,0
20241022,161100,2704855880,5750,5750,5750,5750,0
20241022,161000,2704855880,5750,5750,5750,5750,0
20241022,160900,2704855880,5750,5750,5750,5750,0
20241022,160800,2704855880,5750,5750,5750,5750,0
20241022,160700,2704855880,5750,5750,5750,5750,0
20241022,160600,2704855880,5750,5750,5750,5750,0
20241022,160500,2704855880,5750,5750,5750,5750,0
20241022,160400,2704855880,5750,5750,5750,5750,0
20241022,160300,2704855880,5750,5750,5750,5750,0
20241022,160200,2704855880,5750,5750,5750,5750,0
20241022,160100,2704855880,5750,5750,5750,5750,0
20241022,160000,2704855880,5750,5750,5750,5750,0
20241022,155900,2704855880,5750,5750,5750,5750,11997
20241022,155800,2704855880,5750,5750,5750,5750,0
20241022,155700,2704855880,5750,5750,5750,5750,0
20241022,155600,2704855880,5750,5750,5750,5750,0
20241022,155500,2704855880,5750,5750,5750,5750,0
20241022,155400,2704855880,5750,5750,5750,5750,0
20241022,155300,2704855880,5750,5750,5750,5750,0
20241022,155200,2704855880,5750,5750,5750,5750,0
20241022,155100,2704855880,5750,5750,5750,5750,0
20241022,155000,2704855880,5750,5750,5750,5750,0
20241022,154900,2704855880,5750,5750,5750,5750,0
20241022,154800,2704855880,5750,5750,5750,5750,0
20241022,154700,2704855880,5750,5750,5750,5750,0
20241022,154600,2704855880,5750,5750,5750,5750,0
20241022,154500,2704855880,5750,5750,5750,5750,0
20241022,154400,2704855880,5750,5750,5750,5750,0
20241022,154300,2704855880,5750,5750,5750,5750,0
20241022,154200,2704855880,5750,5750,5750,5750,0
20241022,154100,2704855880,5750,5750,5750,5750,0
20241022,154000,2704855880,5750,5750,5750,5750,0
20241022,153900,2704855880,5750,5750,5750,5750,0
20241022,153800,2704855880,5750,5750,5750,5750,0
20241022,153700,2704855880,5750,5750,5750,5750,0
20241022,153600,2704855880,5750,5750,5750,5750,0
20241022,153500,2704855880,5750,5750,5750,5750,0
20241022,153400,2704855880,5750,5750,5750,5750,0
20241022,153300,2704855880,5750,5750,5750,5750,0
20241022,153200,2704855880,5750,5750,5750,5750,0
20241022,153100,2704855880,5750,5750,5750,5750,0
20241022,153000,2704855880,5750,5750,5750,5750,11997
20241022,152900,2635873130,5800,5800,5800,5800,0
20241022,152800,2635873130,5800,5800,5800,5800,0
20241022,152700,2635873130,5800,5800,5800,5800,0
20241022,152600,2635873130,5800,5800,5800,5800,0
20241022,152500,2635873130,5800,5800,5800,5800,0
20241022,152400,2635873130,5800,5800,5800,5800,0
20241022,152300,2635873130,5800,5800,5800,5800,0
20241022,152200,2635873130,5800,5800,5800,5800,0
20241022,152100,2635873130,5800,5800,5800,5800,0
20241022,152000,2635873130,5800,5800,5800,5800,0
20241022,151900,2635873130,5800,5770,5800,5760,3169
20241022,151800,2617563110,5780,5760,5780,5760,1908
20241022,151700,2606565310,5760,5790,5790,5760,2551
20241022,151600,2591849150,5770,5780,5780,5770,1273
20241022,151500,2584496130,5780,5780,5790,5780,975
20241022,151400,2578860620,5780,5780,5780,5780,1250
20241022,151300,2571635620,5780,5790,5790,5780,306
20241022,151200,2569866720,5790,5780,5790,5780,34
20241022,151100,2569669960,5780,5780,5780,5780,774
20241022,151000,2565196240,5780,5780,5780,5780,16
20241022,150900,2565103760,5780,5790,5790,5780,2355
20241022,150800,2551479680,5790,5790,5790,5780,2100
20241022,150700,2539330960,5800,5800,5800,5800,688
20241022,150600,2535340560,5800,5800,5800,5790,420
20241022,150500,2532906650,5790,5780,5790,5780,814
20241022,150400,2528193790,5780,5780,5780,5780,20
20241022,150300,2528078190,5810,5780,5810,5780,661
20241022,150200,2524257580,5800,5800,5800,5780,1194
20241022,150100,2517336260,5780,5780,5780,5780,0
20241022,150000,2517336260,5780,5780,5780,5780,448
20241022,145900,2514746820,5780,5780,5780,5780,15
20241022,145800,2514660120,5780,5800,5800,5780,390
20241022,145700,2512404120,5780,5790,5790,5780,2578
20241022,145600,2497497760,5770,5790,5790,5770,399
20241022,145500,2495194080,5790,5790,5790,5790,50
20241022,145400,2494904580,5770,5780,5780,5770,250
20241022,145300,2493461720,5770,5780,5780,5770,1923
20241022,145200,2482364390,5770,5780,5780,5770,325
20241022,145100,2480488890,5770,5790,5790,5770,655
20241022,145000,2476705840,5770,5800,5800,5770,325
20241022,144900,2474830440,5770,5780,5780,5770,299
20241022,144800,2473104290,5800,5770,5800,5760,1791
20241022,144700,2462767350,5760,5770,5770,5760,1602
20241022,144600,2453534840,5770,5770,5770,5770,125
20241022,144500,2452813590,5760,5770,5770,5760,389
20241022,144400,2450570060,5770,5770,5770,5770,340
20241022,144300,2448608260,5770,5780,5780,5770,140
20241022,144200,2447799610,5770,5780,5800,5770,1683
20241022,144100,2438075450,5790,5790,5790,5780,338
20241022,144000,2436118610,5780,5780,5780,5780,0
20241022,143900,2436118610,5780,5790,5790,5780,681
20241022,143800,2432178430,5800,5790,5800,5790,60
20241022,143700,2431830930,5800,5800,5800,5800,300
20241022,143600,2430090930,5800,5790,5800,5770,24
20241022,143500,2429952000,5790,5800,5800,5760,975
20241022,143400,2424322480,5800,5780,5800,5780,154
20241022,143300,2423431920,5770,5790,5790,5770,28
20241022,143200,2423270270,5780,5780,5780,5760,2073
20241022,143100,2411307740,5800,5780,5800,5780,486
20241022,143000,2408498640,5780,5780,5780,5780,785
20241022,142900,2403961340,5780,5790,5790,5780,2536
20241022,142800,2389301260,5790,5810,5810,5790,11575
20241022,142700,2322176430,5820,5810,5820,5810,410
20241022,142600,2319793330,5810,5810,5820,5810,296
20241022,142500,2318073530,5810,5810,5820,5810,207
20241022,142400,2316868860,5810,5810,5810,5800,426
20241022,142300,2314394000,5810,5810,5810,5810,637
20241022,142200,2310693030,5800,5810,5810,5800,706
20241022,142100,2306597360,5810,5810,5810,5810,0
20241022,142000,2306597360,5810,5810,5810,5810,2187
20241022,141900,2293890890,5810,5800,5810,5800,201
20241022,141800,2292725080,5810,5810,5810,5810,148
20241022,141700,2291865200,5810,5830,5830,5810,999
20241022,141600,2286060970,5810,5830,5830,5810,1561
20241022,141500,2276991520,5810,5820,5820,5810,301
20241022,141400,2275242700,5820,5820,5820,5820,706
20241022,141300,2271133780,5810,5830,5830,5810,2607
20241022,141200,2255960730,5820,5840,5840,5820,668
20241022,141100,2252069090,5840,5840,5840,5840,300
20241022,141000,2250317090,5840,5830,5840,5830,510
20241022,140900,2247343690,5840,5830,5840,5830,390
20241022,140800,2245066990,5830,5840,5840,5830,136
20241022,140700,2244273100,5830,5830,5830,5830,100
20241022,140600,2243690100,5840,5840,5840,5840,150
20241022,140500,2242814100,5840,5840,5840,5840,10
20241022,140400,2242755700,5840,5840,5840,5830,873
20241022,140300,2237665410,5850,5850,5850,5850,9
20241022,140200,2237612760,5860,5860,5860,5860,110
20241022,140100,2236968160,5860,5860,5860,5860,491
20241022,140000,2234090900,5830,5830,5830,5830,400
20241022,135900,2231758900,5830,5830,5830,5830,1
20241022,135800,2231753070,5830,5830,5830,5830,100
20241022,135700,2231170070,5840,5840,5840,5840,0
20241022,135600,2231170070,5840,5840,5840,5840,0
20241022,135500,2231170070,5840,5860,5860,5840,1483
20241022,135400,2222499670,5830,5860,5860,5830,600
20241022,135300,2218986670,5830,5860,5860,5830,801
20241022,135200,2214301060,5860,5850,5860,5850,273
20241022,135100,2212701380,5860,5860,5860,5860,275
20241022,135000,2211089880,5830,5830,5830,5830,0
20241022,134900,2211089880,5830,5860,5860,5830,464
20241022,134800,2208372640,5830,5830,5830,5830,200
20241022,134700,2207206640,5830,5860,5860,5830,749
20241022,134600,2202823500,5860,5860,5860,5860,488
20241022,134500,2199963820,5860,5860,5860,5860,2
20241022,134400,2199952100,5860,5820,5860,5820,162
20241022,134300,2199008040,5820,5830,5830,5820,859
20241022,134200,2194008500,5830,5830,5830,5830,22
20241022,134100,2193880240,5830,5860,5860,5830,504
20241022,134000,2190932320,5860,5860,5860,5860,201
20241022,133900,2189754460,5860,5860,5860,5860,802
20241022,133800,2185054740,5860,5830,5860,5830,971
20241022,133700,2179367580,5820,5820,5820,5820,62
20241022,133600,2179006740,5840,5830,5840,5820,869
20241022,133500,2173940570,5830,5830,5830,5830,0
20241022,133400,2173940570,5830,5830,5830,5830,1
20241022,133300,2173934740,5830,5830,5830,5830,2
20241022,133200,2173923080,5820,5820,5820,5820,0
20241022,133100,2173923080,5820,5820,5820,5810,406
20241022,133000,2171563160,5810,5810,5810,5810,231
20241022,132900,2170221050,5810,5820,5820,5800,1329
20241022,132800,2162501140,5810,5820,5820,5810,100
20241022,132700,2161919840,5810,5820,5820,5810,16
20241022,132600,2161826850,5830,5810,5830,5810,614
20241022,132500,2158252930,5820,5820,5820,5820,0
20241022,132400,2158252930,5820,5820,5820,5820,0
20241022,132300,2158252930,5820,5820,5820,5820,230
20241022,132200,2156914330,5820,5810,5820,5810,203
20241022,132100,2155733890,5810,5810,5810,5810,25
20241022,132000,2155588640,5810,5810,5810,5810,0
20241022,131900,2155588640,5810,5810,5810,5810,0
20241022,131800,2155588640,5810,5810,5810,5810,100
20241022,131700,2155007640,5810,5810,5810,5810,0
20241022,131600,2155007640,5810,5810,5810,5810,442
20241022,131500,2152439620,5820,5810,5820,5810,1086
20241022,131400,2146125960,5810,5810,5810,5810,79
20241022,131300,2145666970,5810,5810,5810,5810,2
20241022,131200,2145655350,5800,5810,5810,5800,769
20241022,131100,2141193940,5800,5800,5800,5800,112
20241022,131000,2140544340,5810,5800,5810,5800,760
20241022,130900,2136134340,5800,5810,5810,5800,294
20241022,130800,2134429030,5810,5810,5810,5810,1433
20241022,130700,2126103300,5820,5810,5820,5810,670
20241022,130600,2122204600,5810,5820,5820,5810,58
20241022,130500,2121867610,5810,5810,5810,5810,1175
20241022,130400,2115040860,5810,5810,5810,5810,1784
20241022,130300,2104675820,5810,5810,5820,5810,3494
20241022,130200,2084375480,5820,5820,5820,5820,1379
20241022,130100,2076349700,5830,5830,5830,5830,105
20241022,130000,2075737550,5820,5820,5820,5820,1704
20241022,125900,2065820270,5830,5820,5830,5820,90
20241022,125800,2065296460,5830,5830,5830,5820,9201
20241022,125700,2011664110,5830,5840,5840,5830,326
20241022,125600,2009763490,5830,5840,5840,5830,4590
20241022,125500,1982960650,5840,5850,5850,5840,909
20241022,125400,1977652080,5840,5840,5840,5840,1654
20241022,125300,1967992720,5850,5850,5850,5850,100
20241022,125200,1967407720,5850,5850,5850,5850,4
20241022,125100,1967384320,5850,5840,5850,5840,233
20241022,125000,1966023590,5850,5870,5870,5850,236
20241022,124900,1964642730,5840,5840,5840,5840,4
20241022,124800,1964619370,5840,5840,5840,5840,374
20241022,124700,1962435210,5840,5850,5850,5840,207
20241022,124600,1961226310,5850,5850,5850,5840,302
20241022,124500,1959462610,5850,5850,5850,5850,105
20241022,124400,1958848360,5840,5840,5840,5840,103
20241022,124300,1958246840,5850,5840,5850,5840,232
20241022,124200,1956891790,5850,5850,5850,5850,30
20241022,124100,1956716290,5850,5850,5850,5850,35
20241022,124000,1956511540,5850,5840,5850,5840,513
20241022,123900,1953511270,5850,5850,5850,5850,500
20241022,123800,1950586270,5850,5870,5870,5850,432
20241022,123700,1948057810,5850,5850,5850,5850,0
20241022,123600,1948057810,5850,5850,5850,5850,0
20241022,123500,1948057810,5850,5850,5850,5850,229
20241022,123400,1946718160,5880,5860,5880,5860,476
20241022,123300,1943928760,5870,5870,5870,5870,1
20241022,123200,1943922890,5840,5870,5870,5840,678
20241022,123100,1939955410,5860,5860,5860,5860,42
20241022,123000,1939709290,5860,5840,5860,5840,1197
20241022,122900,1932716750,5850,5850,5850,5850,0
20241022,122800,1932716750,5850,5850,5850,5850,37
20241022,122700,1932500300,5850,5850,5850,5850,3
20241022,122600,1932482750,5850,5840,5850,5840,114
20241022,122500,1931816850,5850,5840,5850,5840,34
20241022,122400,1931618250,5850,5850,5850,5850,0
20241022,122300,1931618250,5850,5850,5850,5850,225
20241022,122200,1930302000,5850,5850,5850,5850,21
20241022,122100,1930179150,5840,5840,5840,5840,28
20241022,122000,1930015630,5840,5840,5840,5840,300
20241022,121900,1928263630,5840,5850,5850,5840,243
20241022,121800,1926844300,5850,5850,5850,5850,7
20241022,121700,1926803350,5850,5850,5850,5850,150
20241022,121600,1925925850,5840,5850,5850,5840,27
20241022,121500,1925768000,5840,5840,5840,5840,135
20241022,121400,1924979600,5850,5850,5850,5850,1
20241022,121300,1924973750,5840,5840,5840,5840,227
20241022,121200,1923648070,5840,5840,5840,5840,20
20241022,121100,1923531270,5850,5850,5850,5850,175
20241022,121000,1922507520,5850,5850,5850,5850,200
20241022,120900,1921337520,5850,5850,5850,5840,106
20241022,120800,1920717430,5850,5850,5850,5850,95
20241022,120700,1920161680,5850,5850,5850,5850,444
20241022,120600,1917564280,5850,5850,5850,5850,3
20241022,120500,1917546730,5850,5850,5850,5850,5
20241022,120400,1917517480,5850,5850,5850,5850,18
20241022,120300,1917412180,5850,5850,5850,5850,5
20241022,120200,1917382930,5850,5830,5850,5830,2
20241022,120100,1917371250,5830,5850,5850,5830,302
20241022,120000,1915610530,5850,5850,5850,5850,1
20241022,115900,1915604680,5850,5850,5850,5850,0
20241022,115800,1915604680,5850,5830,5850,5830,261
20241022,115700,1914079230,5830,5830,5830,5830,2173
20241022,115600,1901410640,5830,5830,5830,5830,0
20241022,115500,1901410640,5830,5830,5830,5830,50
20241022,115400,1901119140,5850,5830,5850,5830,5
20241022,115300,1901089910,5830,5830,5830,5830,0
20241022,115200,1901089910,5830,5830,5830,5830,0
20241022,115100,1901089910,5830,5830,5830,5830,0
20241022,115000,1901089910,5830,5830,5830,5830,100
20241022,114900,1900506910,5830,5830,5830,5830,0
20241022,114800,1900506910,5830,5850,5850,5830,20
20241022,114700,1900390110,5820,5820,5820,5820,62
20241022,114600,1900029270,5830,5830,5830,5830,131
20241022,114500,1899265540,5830,5830,5830,5830,12
20241022,114400,1899195580,5850,5840,5850,5830,269
20241022,114300,1897624840,5840,5840,5840,5840,24
20241022,114200,1897484680,5840,5840,5840,5840,301
20241022,114100,1895726840,5840,5840,5840,5840,102
20241022,114000,1895131160,5840,5840,5840,5840,1
20241022,113900,1895125320,5830,5830,5830,5830,250
20241022,113800,1893667820,5830,5830,5830,5830,1074
20241022,113700,1887406400,5830,5830,5830,5830,1003
20241022,113600,1881558910,5830,5820,5830,5820,3098
20241022,113500,1863522960,5830,5830,5830,5830,20
20241022,113400,1863406360,5830,5830,5830,5830,214
20241022,113300,1862158740,5860,5860,5860,5860,0
20241022,113200,1862158740,5860,5860,5860,5860,80
20241022,113100,1861689940,5860,5860,5860,5860,7
20241022,113000,1861648920,5830,5830,5860,5830,1094
20241022,112900,1855269800,5830,5820,5830,5820,1660
20241022,112800,1845592620,5830,5830,5830,5820,384
20241022,112700,1843357400,5830,5840,5840,5830,2793
20241022,112600,1827057400,5840,5850,5850,5840,1092
20241022,112500,1820669210,5850,5850,5850,5850,1
20241022,112400,1820663360,5860,5860,5860,5860,126
20241022,112300,1819925000,5860,5860,5860,5860,20
20241022,112200,1819807800,5860,5850,5860,5850,17
20241022,112100,1819708250,5860,5870,5870,5860,116
20241022,112000,1819027990,5870,5850,5870,5840,967
20241022,111900,1813372120,5850,5850,5850,5850,8
20241022,111800,1813325320,5850,5840,5850,5840,34
20241022,111700,1813126720,5830,5840,5840,5830,170
20241022,111600,1812134400,5830,5830,5830,5830,0
20241022,111500,1812134400,5830,5830,5830,5830,773
20241022,111400,1807627810,5840,5840,5840,5840,67
20241022,111300,1807236530,5840,5850,5850,5840,2084
20241022,111200,1795064870,5840,5840,5840,5840,100
20241022,111100,1794480870,5840,5850,5850,5840,1202
20241022,111000,1787449180,5850,5850,5850,5850,340
20241022,110900,1785460180,5840,5850,5860,5840,351
20241022,110800,1783404330,5860,5840,5860,5840,1002
20241022,110700,1777532670,5840,5840,5840,5840,0
20241022,110600,1777532670,5840,5840,5840,5840,5
20241022,110500,1777503470,5830,5870,5870,5830,830
20241022,110400,1772660210,5840,5840,5840,5840,25
20241022,110300,1772514210,5860,5860,5860,5860,617
20241022,110200,1768898590,5840,5860,5860,5840,459
20241022,110100,1766213620,5840,5850,5850,5840,251
20241022,110000,1764747190,5850,5850,5850,5850,478
20241022,105900,1761950890,5850,5840,5850,5840,9
20241022,105800,1761898290,5840,5850,5850,5840,156
20241022,105700,1760986190,5850,5850,5850,5850,28
20241022,105600,1760822390,5850,5850,5850,5850,281
20241022,105500,1759178540,5820,5840,5850,5820,204
20241022,105400,1757988860,5820,5830,5830,5820,1452
20241022,105300,1749537620,5820,5820,5820,5820,230
20241022,105200,1748199020,5830,5840,5840,5830,1628
20241022,105100,1738702160,5840,5850,5850,5840,269
20241022,105000,1737130580,5850,5850,5850,5850,513
20241022,104900,1734129530,5850,5840,5850,5840,444
20241022,104800,1731533120,5840,5850,5850,5840,380
20241022,104700,1729310410,5850,5860,5860,5850,101
20241022,104600,1728719550,5840,5840,5840,5830,1267
20241022,104500,1721327220,5840,5840,5840,5840,473
20241022,104400,1718564900,5840,5850,5880,5840,855
20241022,104300,1713554250,5850,5850,5850,5840,2002
20241022,104200,1701842560,5840,5840,5840,5830,815
20241022,104100,1697083840,5810,5820,5820,5810,852
20241022,104000,1692130300,5830,5840,5850,5830,40
20241022,103900,1691896800,5860,5830,5860,5830,78
20241022,103800,1691442000,5840,5840,5850,5840,2705
20241022,103700,1675624810,5840,5830,5840,5830,10
20241022,103600,1675566460,5840,5830,5840,5830,543
20241022,103500,1672395440,5830,5820,5830,5800,4204
20241022,103400,1647942260,5830,5820,5830,5820,180
20241022,103300,1646892970,5810,5840,5840,5810,327
20241022,103200,1644989080,5840,5840,5840,5840,286
20241022,103100,1643318840,5840,5840,5840,5840,5
20241022,103000,1643289640,5800,5830,5830,5800,11985
20241022,102900,1573704860,5830,5830,5830,5830,69
20241022,102800,1573302590,5820,5820,5830,5820,1813
20241022,102700,1562749610,5820,5820,5820,5820,12
20241022,102600,1562679770,5820,5840,5840,5820,365
20241022,102500,1560550370,5840,5830,5840,5830,62
20241022,102400,1560188790,5820,5830,5830,5820,2153
20241022,102300,1547652300,5840,5840,5840,5830,802
20241022,102200,1542969150,5840,5830,5840,5830,1096
20241022,102100,1536568620,5830,5810,5830,5810,400
20241022,102000,1534242600,5810,5820,5840,5800,3156
20241022,101900,1515905780,5810,5820,5840,5810,9702
20241022,101800,1459416090,5820,5840,5840,5820,4441
20241022,101700,1433555610,5840,5860,5860,5840,14537
20241022,101600,1348484610,5870,5890,5890,5870,11086
20241022,101500,1283302940,5890,5890,5890,5890,213
20241022,101400,1282048370,5890,5900,5900,5890,1088
20241022,101300,1275639050,5890,5890,5910,5890,607
20241022,101200,1272063780,5900,5910,5910,5900,2144
20241022,101100,1259414080,5910,5910,5920,5910,981
20241022,101000,1253616350,5910,5920,5920,5910,21
20241022,100900,1253492040,5910,5920,5920,5910,83
20241022,100800,1253001410,5920,5920,5920,5910,193
20241022,100700,1251859850,5920,5920,5920,5920,55
20241022,100600,1251534250,5910,5910,5940,5910,221
20241022,100500,1250227640,5910,5910,5910,5910,141
20241022,100400,1249394330,5940,5930,5940,5910,1546
20241022,100300,1240244920,5940,5950,5950,5940,4549
20241022,100200,1213222260,5960,5970,5970,5950,779
20241022,100100,1208581940,5950,5950,5950,5950,35
20241022,100000,1208373690,5950,5970,5970,5950,756
20241022,095900,1203870560,5950,5970,5970,5950,1364
20241022,095800,1195745600,5960,5940,5960,5940,710
20241022,095700,1191518200,5940,5940,5950,5940,1280
20241022,095600,1183911130,5950,5950,5950,5920,2273
20241022,095500,1170401780,5920,5940,5960,5920,1458
20241022,095400,1161730150,5940,5980,5990,5940,1603
20241022,095300,1152171340,6000,5910,6000,5910,7015
20241022,095200,1110399940,5900,5900,5910,5890,2529
20241022,095100,1095475740,5910,5910,5910,5900,1287
20241022,095000,1087879570,5900,5910,5910,5900,581
20241022,094900,1084451360,5900,5900,5910,5900,822
20241022,094800,1079600760,5900,5900,5900,5900,1240
20241022,094700,1072284760,5890,5890,5900,5890,319
20241022,094600,1070404830,5910,5900,5910,5900,1190
20241022,094500,1063383770,5900,5900,5920,5900,2120
20241022,094400,1050857770,5910,5920,5920,5910,3077
20241022,094300,1032669460,5910,5920,5930,5910,541
20241022,094200,1029468010,5920,5920,5920,5910,1355
20241022,094100,1021447560,5910,5910,5910,5910,1202
20241022,094000,1014343740,5910,5900,5910,5900,228
20241022,093900,1012997450,5900,5900,5900,5900,85
20241022,093800,1012495950,5890,5890,5900,5890,218
20241022,093700,1011210220,5890,5890,5890,5890,381
20241022,093600,1008966130,5890,5890,5890,5880,1047
20241022,093500,1002801930,5890,5910,5910,5890,899
20241022,093400,997504570,5900,5900,5920,5900,2332
20241022,093300,983744820,5900,5900,5920,5900,2343
20241022,093200,969920900,5900,5910,5920,5900,4100
20241022,093100,945682290,5910,5900,5910,5880,1595
20241022,093000,936272330,5870,5880,5900,5870,1024
20241022,092900,930255490,5880,5890,5890,5870,4073
20241022,092800,906298940,5890,5890,5890,5890,169
20241022,092700,905303530,5890,5880,5890,5870,1195
20241022,092600,898280190,5900,5900,5900,5870,2872
20241022,092500,881396400,5880,5890,5900,5870,2828
20241022,092400,864767610,5880,5870,5900,5870,3308
20241022,092300,845304420,5860,5890,5900,5860,6234
20241022,092200,808691610,5890,5910,5930,5870,12236
20241022,092100,736627830,5910,5900,5920,5900,613
20241022,092000,733003150,5900,5910,5920,5900,4231
20241022,091900,708020410,5910,5910,5920,5900,3006
20241022,091800,690260270,5910,5930,5930,5890,4927
20241022,091700,661157880,5910,5940,5950,5900,8555
20241022,091600,610477460,5950,5970,5970,5950,8142
20241022,091500,561998570,5980,5990,6000,5970,7064
20241022,091400,519756870,6000,6040,6040,5990,13299
20241022,091300,439830000,6040,6020,6040,6020,506
20241022,091200,436783000,6020,6030,6040,6010,2490
20241022,091100,421797610,6030,6040,6070,6020,4788
20241022,091000,392913830,6070,6050,6070,6040,2492
20241022,090900,377835350,6030,6030,6050,6030,429
20241022,090800,375247420,6050,6040,6050,6020,3903
20241022,090700,351723310,6030,6060,6060,6030,4277
20241022,090600,325881370,6060,6070,6080,6050,3290
20241022,090500,305930560,6070,6100,6120,6070,14276
20241022,090400,219013740,6110,6140,6140,6100,4564
20241022,090300,191104020,6140,6120,6140,6110,2532
20241022,090200,175606290,6120,6170,6200,6120,7213
20241022,090100,131263860,6170,6170,6170,6140,6241
20241022,090000,92832470,6180,6230,6230,6160,14830