KissMeData/316140/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,211500,24344297760,16590,16590,16590,16590,225397
20241023,211400,24344297760,16590,16590,16590,16590,0
20241023,211300,24344297760,16590,16590,16590,16590,0
20241023,211200,24344297760,16590,16590,16590,16590,0
20241023,211100,24344297760,16590,16590,16590,16590,0
20241023,211000,24344297760,16590,16590,16590,16590,0
20241023,210900,24344297760,16590,16590,16590,16590,0
20241023,210800,24344297760,16590,16590,16590,16590,0
20241023,210700,24344297760,16590,16590,16590,16590,0
20241023,210600,24344297760,16590,16590,16590,16590,0
20241023,210500,24344297760,16590,16590,16590,16590,0
20241023,210400,24344297760,16590,16590,16590,16590,0
20241023,210300,24344297760,16590,16590,16590,16590,0
20241023,210200,24344297760,16590,16590,16590,16590,0
20241023,210100,24344297760,16590,16590,16590,16590,0
20241023,210000,24344297760,16590,16590,16590,16590,0
20241023,205900,24344297760,16590,16590,16590,16590,0
20241023,205800,24344297760,16590,16590,16590,16590,0
20241023,205700,24344297760,16590,16590,16590,16590,0
20241023,205600,24344297760,16590,16590,16590,16590,0
20241023,205500,24344297760,16590,16590,16590,16590,0
20241023,205400,24344297760,16590,16590,16590,16590,0
20241023,205300,24344297760,16590,16590,16590,16590,0
20241023,205200,24344297760,16590,16590,16590,16590,0
20241023,205100,24344297760,16590,16590,16590,16590,0
20241023,205000,24344297760,16590,16590,16590,16590,0
20241023,204900,24344297760,16590,16590,16590,16590,0
20241023,204800,24344297760,16590,16590,16590,16590,0
20241023,204700,24344297760,16590,16590,16590,16590,0
20241023,204600,24344297760,16590,16590,16590,16590,0
20241023,204500,24344297760,16590,16590,16590,16590,225397
20241023,204400,24344297760,16590,16590,16590,16590,0
20241023,204300,24344297760,16590,16590,16590,16590,0
20241023,204200,24344297760,16590,16590,16590,16590,0
20241023,204100,24344297760,16590,16590,16590,16590,0
20241023,204000,24344297760,16590,16590,16590,16590,0
20241023,203900,24344297760,16590,16590,16590,16590,0
20241023,203800,24344297760,16590,16590,16590,16590,0
20241023,203700,24344297760,16590,16590,16590,16590,0
20241023,203600,24344297760,16590,16590,16590,16590,0
20241023,203500,24344297760,16590,16590,16590,16590,0
20241023,203400,24344297760,16590,16590,16590,16590,0
20241023,203300,24344297760,16590,16590,16590,16590,0
20241023,203200,24344297760,16590,16590,16590,16590,0
20241023,203100,24344297760,16590,16590,16590,16590,0
20241023,203000,24344297760,16590,16590,16590,16590,0
20241023,202900,24344297760,16590,16590,16590,16590,0
20241023,202800,24344297760,16590,16590,16590,16590,0
20241023,202700,24344297760,16590,16590,16590,16590,0
20241023,202600,24344297760,16590,16590,16590,16590,0
20241023,202500,24344297760,16590,16590,16590,16590,0
20241023,202400,24344297760,16590,16590,16590,16590,0
20241023,202300,24344297760,16590,16590,16590,16590,0
20241023,202200,24344297760,16590,16590,16590,16590,0
20241023,202100,24344297760,16590,16590,16590,16590,0
20241023,202000,24344297760,16590,16590,16590,16590,0
20241023,201900,24344297760,16590,16590,16590,16590,0
20241023,201800,24344297760,16590,16590,16590,16590,0
20241023,201700,24344297760,16590,16590,16590,16590,0
20241023,201600,24344297760,16590,16590,16590,16590,0
20241023,201500,24344297760,16590,16590,16590,16590,225397
20241023,201400,24344297760,16590,16590,16590,16590,0
20241023,201300,24344297760,16590,16590,16590,16590,0
20241023,201200,24344297760,16590,16590,16590,16590,0
20241023,201100,24344297760,16590,16590,16590,16590,0
20241023,201000,24344297760,16590,16590,16590,16590,0
20241023,200900,24344297760,16590,16590,16590,16590,0
20241023,200800,24344297760,16590,16590,16590,16590,0
20241023,200700,24344297760,16590,16590,16590,16590,0
20241023,200600,24344297760,16590,16590,16590,16590,0
20241023,200500,24344297760,16590,16590,16590,16590,0
20241023,200400,24344297760,16590,16590,16590,16590,0
20241023,200300,24344297760,16590,16590,16590,16590,0
20241023,200200,24344297760,16590,16590,16590,16590,0
20241023,200100,24344297760,16590,16590,16590,16590,0
20241023,200000,24344297760,16590,16590,16590,16590,0
20241023,195900,24344297760,16590,16590,16590,16590,0
20241023,195800,24344297760,16590,16590,16590,16590,0
20241023,195700,24344297760,16590,16590,16590,16590,0
20241023,195600,24344297760,16590,16590,16590,16590,0
20241023,195500,24344297760,16590,16590,16590,16590,0
20241023,195400,24344297760,16590,16590,16590,16590,0
20241023,195300,24344297760,16590,16590,16590,16590,0
20241023,195200,24344297760,16590,16590,16590,16590,0
20241023,195100,24344297760,16590,16590,16590,16590,0
20241023,195000,24344297760,16590,16590,16590,16590,0
20241023,194900,24344297760,16590,16590,16590,16590,0
20241023,194800,24344297760,16590,16590,16590,16590,0
20241023,194700,24344297760,16590,16590,16590,16590,0
20241023,194600,24344297760,16590,16590,16590,16590,0
20241023,194500,24344297760,16590,16590,16590,16590,225397
20241023,194400,24344297760,16590,16590,16590,16590,0
20241023,194300,24344297760,16590,16590,16590,16590,0
20241023,194200,24344297760,16590,16590,16590,16590,0
20241023,194100,24344297760,16590,16590,16590,16590,0
20241023,194000,24344297760,16590,16590,16590,16590,0
20241023,193900,24344297760,16590,16590,16590,16590,0
20241023,193800,24344297760,16590,16590,16590,16590,0
20241023,193700,24344297760,16590,16590,16590,16590,0
20241023,193600,24344297760,16590,16590,16590,16590,0
20241023,193500,24344297760,16590,16590,16590,16590,0
20241023,193400,24344297760,16590,16590,16590,16590,0
20241023,193300,24344297760,16590,16590,16590,16590,0
20241023,193200,24344297760,16590,16590,16590,16590,0
20241023,193100,24344297760,16590,16590,16590,16590,0
20241023,193000,24344297760,16590,16590,16590,16590,0
20241023,192900,24344297760,16590,16590,16590,16590,0
20241023,192800,24344297760,16590,16590,16590,16590,0
20241023,192700,24344297760,16590,16590,16590,16590,0
20241023,192600,24344297760,16590,16590,16590,16590,0
20241023,192500,24344297760,16590,16590,16590,16590,0
20241023,192400,24344297760,16590,16590,16590,16590,0
20241023,192300,24344297760,16590,16590,16590,16590,0
20241023,192200,24344297760,16590,16590,16590,16590,0
20241023,192100,24344297760,16590,16590,16590,16590,0
20241023,192000,24344297760,16590,16590,16590,16590,0
20241023,191900,24344297760,16590,16590,16590,16590,0
20241023,191800,24344297760,16590,16590,16590,16590,0
20241023,191700,24344297760,16590,16590,16590,16590,0
20241023,191600,24344297760,16590,16590,16590,16590,0
20241023,191500,24344297760,16590,16590,16590,16590,225397
20241023,191400,24344297760,16590,16590,16590,16590,0
20241023,191300,24344297760,16590,16590,16590,16590,0
20241023,191200,24344297760,16590,16590,16590,16590,0
20241023,191100,24344297760,16590,16590,16590,16590,0
20241023,191000,24344297760,16590,16590,16590,16590,0
20241023,190900,24344297760,16590,16590,16590,16590,0
20241023,190800,24344297760,16590,16590,16590,16590,0
20241023,190700,24344297760,16590,16590,16590,16590,0
20241023,190600,24344297760,16590,16590,16590,16590,0
20241023,190500,24344297760,16590,16590,16590,16590,0
20241023,190400,24344297760,16590,16590,16590,16590,0
20241023,190300,24344297760,16590,16590,16590,16590,0
20241023,190200,24344297760,16590,16590,16590,16590,0
20241023,190100,24344297760,16590,16590,16590,16590,0
20241023,190000,24344297760,16590,16590,16590,16590,0
20241023,185900,24344297760,16590,16590,16590,16590,0
20241023,185800,24344297760,16590,16590,16590,16590,0
20241023,185700,24344297760,16590,16590,16590,16590,0
20241023,185600,24344297760,16590,16590,16590,16590,0
20241023,185500,24344297760,16590,16590,16590,16590,0
20241023,185400,24344297760,16590,16590,16590,16590,0
20241023,185300,24344297760,16590,16590,16590,16590,0
20241023,185200,24344297760,16590,16590,16590,16590,0
20241023,185100,24344297760,16590,16590,16590,16590,0
20241023,185000,24344297760,16590,16590,16590,16590,0
20241023,184900,24344297760,16590,16590,16590,16590,0
20241023,184800,24344297760,16590,16590,16590,16590,0
20241023,184700,24344297760,16590,16590,16590,16590,0
20241023,184600,24344297760,16590,16590,16590,16590,0
20241023,184500,24344297760,16590,16590,16590,16590,225397
20241023,184400,24344297760,16590,16590,16590,16590,0
20241023,184300,24344297760,16590,16590,16590,16590,0
20241023,184200,24344297760,16590,16590,16590,16590,0
20241023,184100,24344297760,16590,16590,16590,16590,0
20241023,184000,24344297760,16590,16590,16590,16590,0
20241023,183900,24344297760,16590,16590,16590,16590,0
20241023,183800,24344297760,16590,16590,16590,16590,0
20241023,183700,24344297760,16590,16590,16590,16590,0
20241023,183600,24344297760,16590,16590,16590,16590,0
20241023,183500,24344297760,16590,16590,16590,16590,0
20241023,183400,24344297760,16590,16590,16590,16590,0
20241023,183300,24344297760,16590,16590,16590,16590,0
20241023,183200,24344297760,16590,16590,16590,16590,0
20241023,183100,24344297760,16590,16590,16590,16590,0
20241023,183000,24344297760,16590,16590,16590,16590,0
20241023,182900,24344297760,16590,16590,16590,16590,0
20241023,182800,24344297760,16590,16590,16590,16590,0
20241023,182700,24344297760,16590,16590,16590,16590,0
20241023,182600,24344297760,16590,16590,16590,16590,0
20241023,182500,24344297760,16590,16590,16590,16590,0
20241023,182400,24344297760,16590,16590,16590,16590,0
20241023,182300,24344297760,16590,16590,16590,16590,0
20241023,182200,24344297760,16590,16590,16590,16590,0
20241023,182100,24344297760,16590,16590,16590,16590,0
20241023,182000,24344297760,16590,16590,16590,16590,0
20241023,181900,24344297760,16590,16590,16590,16590,0
20241023,181800,24344297760,16590,16590,16590,16590,0
20241023,181700,24344297760,16590,16590,16590,16590,0
20241023,181600,24344297760,16590,16590,16590,16590,0
20241023,181500,24344297760,16590,16590,16590,16590,225397
20241023,181400,24344297760,16590,16590,16590,16590,0
20241023,181300,24344297760,16590,16590,16590,16590,0
20241023,181200,24344297760,16590,16590,16590,16590,0
20241023,181100,24344297760,16590,16590,16590,16590,0
20241023,181000,24344297760,16590,16590,16590,16590,0
20241023,180900,24344297760,16590,16590,16590,16590,0
20241023,180800,24344297760,16590,16590,16590,16590,0
20241023,180700,24344297760,16590,16590,16590,16590,0
20241023,180600,24344297760,16590,16590,16590,16590,0
20241023,180500,24344297760,16590,16590,16590,16590,0
20241023,180400,24344297760,16590,16590,16590,16590,0
20241023,180300,24344297760,16590,16590,16590,16590,0
20241023,180200,24344297760,16590,16590,16590,16590,0
20241023,180100,24344297760,16590,16590,16590,16590,0
20241023,180000,24344297760,16590,16590,16590,16590,0
20241023,175900,24344297760,16590,16590,16590,16590,0
20241023,175800,24344297760,16590,16590,16590,16590,0
20241023,175700,24344297760,16590,16590,16590,16590,0
20241023,175600,24344297760,16590,16590,16590,16590,0
20241023,175500,24344297760,16590,16590,16590,16590,0
20241023,175400,24344297760,16590,16590,16590,16590,0
20241023,175300,24344297760,16590,16590,16590,16590,0
20241023,175200,24344297760,16590,16590,16590,16590,0
20241023,175100,24344297760,16590,16590,16590,16590,0
20241023,175000,24344297760,16590,16590,16590,16590,0
20241023,174900,24344297760,16590,16590,16590,16590,0
20241023,174800,24344297760,16590,16590,16590,16590,0
20241023,174700,24344297760,16590,16590,16590,16590,0
20241023,174600,24344297760,16590,16590,16590,16590,0
20241023,174500,24344297760,16590,16590,16590,16590,225397
20241023,174400,24344297760,16590,16590,16590,16590,0
20241023,174300,24344297760,16590,16590,16590,16590,0
20241023,174200,24344297760,16590,16590,16590,16590,0
20241023,174100,24344297760,16590,16590,16590,16590,0
20241023,174000,24344297760,16590,16590,16590,16590,0
20241023,173900,24344297760,16590,16590,16590,16590,0
20241023,173800,24344297760,16590,16590,16590,16590,0
20241023,173700,24344297760,16590,16590,16590,16590,0
20241023,173600,24344297760,16590,16590,16590,16590,0
20241023,173500,24344297760,16590,16590,16590,16590,0
20241023,173400,24344297760,16590,16590,16590,16590,0
20241023,173300,24344297760,16590,16590,16590,16590,0
20241023,173200,24344297760,16590,16590,16590,16590,0
20241023,173100,24344297760,16590,16590,16590,16590,0
20241023,173000,24344297760,16590,16590,16590,16590,0
20241023,172900,24344297760,16590,16590,16590,16590,0
20241023,172800,24344297760,16590,16590,16590,16590,0
20241023,172700,24344297760,16590,16590,16590,16590,0
20241023,172600,24344297760,16590,16590,16590,16590,0
20241023,172500,24344297760,16590,16590,16590,16590,0
20241023,172400,24344297760,16590,16590,16590,16590,0
20241023,172300,24344297760,16590,16590,16590,16590,0
20241023,172200,24344297760,16590,16590,16590,16590,0
20241023,172100,24344297760,16590,16590,16590,16590,0
20241023,172000,24344297760,16590,16590,16590,16590,0
20241023,171900,24344297760,16590,16590,16590,16590,0
20241023,171800,24344297760,16590,16590,16590,16590,0
20241023,171700,24344297760,16590,16590,16590,16590,0
20241023,171600,24344297760,16590,16590,16590,16590,0
20241023,171500,24344297760,16590,16590,16590,16590,225397
20241023,171400,24344297760,16590,16590,16590,16590,0
20241023,171300,24344297760,16590,16590,16590,16590,0
20241023,171200,24344297760,16590,16590,16590,16590,0
20241023,171100,24344297760,16590,16590,16590,16590,0
20241023,171000,24344297760,16590,16590,16590,16590,0
20241023,170900,24344297760,16590,16590,16590,16590,0
20241023,170800,24344297760,16590,16590,16590,16590,0
20241023,170700,24344297760,16590,16590,16590,16590,0
20241023,170600,24344297760,16590,16590,16590,16590,0
20241023,170500,24344297760,16590,16590,16590,16590,0
20241023,170400,24344297760,16590,16590,16590,16590,0
20241023,170300,24344297760,16590,16590,16590,16590,0
20241023,170200,24344297760,16590,16590,16590,16590,0
20241023,170100,24344297760,16590,16590,16590,16590,0
20241023,170000,24344297760,16590,16590,16590,16590,0
20241023,165900,24344297760,16590,16590,16590,16590,0
20241023,165800,24344297760,16590,16590,16590,16590,0
20241023,165700,24344297760,16590,16590,16590,16590,0
20241023,165600,24344297760,16590,16590,16590,16590,0
20241023,165500,24344297760,16590,16590,16590,16590,0
20241023,165400,24344297760,16590,16590,16590,16590,0
20241023,165300,24344297760,16590,16590,16590,16590,0
20241023,165200,24344297760,16590,16590,16590,16590,0
20241023,165100,24344297760,16590,16590,16590,16590,0
20241023,165000,24344297760,16590,16590,16590,16590,0
20241023,164900,24344297760,16590,16590,16590,16590,0
20241023,164800,24344297760,16590,16590,16590,16590,0
20241023,164700,24344297760,16590,16590,16590,16590,0
20241023,164600,24344297760,16590,16590,16590,16590,0
20241023,164500,24344297760,16590,16590,16590,16590,225397
20241023,164400,24344297760,16590,16590,16590,16590,0
20241023,164300,24344297760,16590,16590,16590,16590,0
20241023,164200,24344297760,16590,16590,16590,16590,0
20241023,164100,24344297760,16590,16590,16590,16590,0
20241023,164000,24344297760,16590,16590,16590,16590,0
20241023,163900,24344297760,16590,16590,16590,16590,0
20241023,163800,24344297760,16590,16590,16590,16590,0
20241023,163700,24344297760,16590,16590,16590,16590,0
20241023,163600,24344297760,16590,16590,16590,16590,0
20241023,163500,24344297760,16590,16590,16590,16590,0
20241023,163400,24344297760,16590,16590,16590,16590,0
20241023,163300,24344297760,16590,16590,16590,16590,0
20241023,163200,24344297760,16590,16590,16590,16590,0
20241023,163100,24344297760,16590,16590,16590,16590,0
20241023,163000,24344297760,16590,16590,16590,16590,0
20241023,162900,24344297760,16590,16590,16590,16590,0
20241023,162800,24344297760,16590,16590,16590,16590,0
20241023,162700,24344297760,16590,16590,16590,16590,0
20241023,162600,24344297760,16590,16590,16590,16590,0
20241023,162500,24344297760,16590,16590,16590,16590,0
20241023,162400,24344297760,16590,16590,16590,16590,0
20241023,162300,24344297760,16590,16590,16590,16590,0
20241023,162200,24344297760,16590,16590,16590,16590,0
20241023,162100,24344297760,16590,16590,16590,16590,0
20241023,162000,24344297760,16590,16590,16590,16590,0
20241023,161900,24344297760,16590,16590,16590,16590,0
20241023,161800,24344297760,16590,16590,16590,16590,0
20241023,161700,24344297760,16590,16590,16590,16590,0
20241023,161600,24344297760,16590,16590,16590,16590,0
20241023,161500,24344297760,16590,16590,16590,16590,225397
20241023,161400,24344297760,16590,16590,16590,16590,0
20241023,161300,24344297760,16590,16590,16590,16590,0
20241023,161200,24344297760,16590,16590,16590,16590,0
20241023,161100,24344297760,16590,16590,16590,16590,0
20241023,161000,24344297760,16590,16590,16590,16590,0
20241023,160900,24344297760,16590,16590,16590,16590,0
20241023,160800,24344297760,16590,16590,16590,16590,0
20241023,160700,24344297760,16590,16590,16590,16590,0
20241023,160600,24344297760,16590,16590,16590,16590,0
20241023,160500,24344297760,16590,16590,16590,16590,0
20241023,160400,24344297760,16590,16590,16590,16590,0
20241023,160300,24344297760,16590,16590,16590,16590,0
20241023,160200,24344297760,16590,16590,16590,16590,0
20241023,160100,24344297760,16590,16590,16590,16590,0
20241023,160000,24344297760,16590,16590,16590,16590,0
20241023,155900,24344297760,16590,16590,16590,16590,0
20241023,155800,24344297760,16590,16590,16590,16590,0
20241023,155700,24344297760,16590,16590,16590,16590,0
20241023,155600,24344297760,16590,16590,16590,16590,0
20241023,155500,24344297760,16590,16590,16590,16590,0
20241023,155400,24344297760,16590,16590,16590,16590,0
20241023,155300,24344297760,16590,16590,16590,16590,0
20241023,155200,24344297760,16590,16590,16590,16590,0
20241023,155100,24344297760,16590,16590,16590,16590,0
20241023,155000,24344297760,16590,16590,16590,16590,0
20241023,154900,24344297760,16590,16590,16590,16590,0
20241023,154800,24344297760,16590,16590,16590,16590,0
20241023,154700,24344297760,16590,16590,16590,16590,0
20241023,154600,24344297760,16590,16590,16590,16590,0
20241023,154500,24344297760,16590,16590,16590,16590,225397
20241023,154400,24344297760,16590,16590,16590,16590,0
20241023,154300,24344297760,16590,16590,16590,16590,0
20241023,154200,24344297760,16590,16590,16590,16590,0
20241023,154100,24344297760,16590,16590,16590,16590,0
20241023,154000,24344297760,16590,16590,16590,16590,0
20241023,153900,24344297760,16590,16590,16590,16590,0
20241023,153800,24344297760,16590,16590,16590,16590,0
20241023,153700,24344297760,16590,16590,16590,16590,0
20241023,153600,24344297760,16590,16590,16590,16590,0
20241023,153500,24344297760,16590,16590,16590,16590,0
20241023,153400,24344297760,16590,16590,16590,16590,0
20241023,153300,24344297760,16590,16590,16590,16590,0
20241023,153200,24344297760,16590,16590,16590,16590,0
20241023,153100,24344297760,16590,16590,16590,16590,0
20241023,153000,24344297760,16590,16590,16590,16590,225397
20241023,152900,20604961530,16620,16620,16620,16620,0
20241023,152800,20604961530,16620,16620,16620,16620,0
20241023,152700,20604961530,16620,16620,16620,16620,0
20241023,152600,20604961530,16620,16620,16620,16620,0
20241023,152500,20604961530,16620,16620,16620,16620,0
20241023,152400,20604961530,16620,16620,16620,16620,0
20241023,152300,20604961530,16620,16620,16620,16620,0
20241023,152200,20604961530,16620,16620,16620,16620,0
20241023,152100,20604961530,16620,16620,16620,16620,0
20241023,152000,20604961530,16620,16620,16620,16620,0
20241023,151900,20604961530,16620,16630,16640,16620,5046
20241023,151800,20521055950,16630,16630,16640,16620,8350
20241023,151700,20382185930,16620,16630,16630,16620,2252
20241023,151600,20344735230,16620,16630,16630,16610,3737
20241023,151500,20282602990,16630,16620,16630,16610,5239
20241023,151400,20195500530,16620,16640,16640,16600,4603
20241023,151300,20119006860,16620,16640,16640,16600,6202
20241023,151200,20015923670,16640,16620,16640,16600,2885
20241023,151100,19967965170,16610,16620,16620,16600,3399
20241023,151000,19911493520,16620,16600,16620,16600,9144
20241023,150900,19759639310,16610,16610,16610,16600,2121
20241023,150800,19724410220,16610,16610,16610,16590,1816
20241023,150700,19694247470,16610,16600,16610,16590,5854
20241023,150600,19597048800,16600,16600,16610,16590,2738
20241023,150500,19551588440,16600,16610,16610,16590,1870
20241023,150400,19520543760,16600,16590,16610,16590,3211
20241023,150300,19467233200,16590,16590,16600,16580,5663
20241023,150200,19373269460,16600,16580,16600,16570,1726
20241023,150100,19344636880,16580,16580,16580,16570,5452
20241023,150000,19254273330,16580,16570,16580,16570,9773
20241023,145900,19092312800,16580,16580,16580,16570,3145
20241023,145800,19040171150,16580,16580,16580,16570,2364
20241023,145700,19000977170,16570,16580,16580,16570,3135
20241023,145600,18949002060,16570,16570,16580,16560,3012
20241023,145500,18899087250,16570,16570,16580,16560,4166
20241023,145400,18830061200,16570,16570,16570,16560,2545
20241023,145300,18787891290,16570,16580,16580,16560,14033
20241023,145200,18555363830,16580,16570,16580,16570,1486
20241023,145100,18530731060,16570,16580,16580,16570,1165
20241023,145000,18511422330,16570,16580,16590,16570,6045
20241023,144900,18411193270,16590,16600,16600,16580,7190
20241023,144800,18291909520,16600,16590,16600,16580,3264
20241023,144700,18237755170,16590,16590,16590,16580,1956
20241023,144600,18205306620,16590,16580,16590,16580,1199
20241023,144500,18185420350,16590,16590,16590,16580,974
20241023,144400,18169265750,16590,16590,16590,16580,1188
20241023,144300,18149563130,16590,16580,16600,16570,7908
20241023,144200,18018457840,16590,16590,16600,16580,2584
20241023,144100,17975588310,16590,16580,16590,16570,1258
20241023,144000,17954721050,16570,16580,16580,16570,1757
20241023,143900,17925592770,16580,16580,16580,16570,1200
20241023,143800,17905700450,16580,16590,16590,16570,3279
20241023,143700,17851333510,16590,16580,16590,16580,1779
20241023,143600,17821827890,16590,16580,16590,16570,1808
20241023,143500,17791849940,16580,16570,16580,16570,1018
20241023,143400,17774975310,16580,16570,16590,16570,2918
20241023,143300,17726615690,16580,16580,16580,16570,1528
20241023,143200,17701286170,16580,16570,16580,16560,2807
20241023,143100,17654769960,16580,16580,16580,16570,1232
20241023,143000,17634349370,16580,16570,16580,16560,1337
20241023,142900,17612191990,16570,16560,16570,16550,6324
20241023,142800,17507468580,16550,16580,16580,16550,16903
20241023,142700,17227493980,16570,16580,16590,16570,3467
20241023,142600,17170011630,16570,16580,16580,16570,1845
20241023,142500,17139427160,16570,16580,16590,16570,3731
20241023,142400,17077566960,16590,16590,16600,16580,2511
20241023,142300,17035909200,16590,16590,16590,16580,628
20241023,142200,17025492430,16580,16580,16590,16570,900
20241023,142100,17010567750,16580,16590,16590,16570,1075
20241023,142000,16992743210,16580,16580,16580,16570,1238
20241023,141900,16972217370,16580,16610,16610,16570,7220
20241023,141800,16852454140,16600,16600,16610,16590,819
20241023,141700,16838857190,16590,16610,16610,16590,2791
20241023,141600,16792523880,16600,16590,16600,16590,662
20241023,141500,16781535340,16600,16600,16600,16590,3034
20241023,141400,16731171580,16600,16610,16630,16600,2672
20241023,141300,16686789390,16610,16620,16630,16610,573
20241023,141200,16677265120,16620,16620,16630,16610,2697
20241023,141100,16632440040,16620,16610,16620,16600,2034
20241023,141000,16598654710,16610,16610,16610,16600,816
20241023,140900,16585101830,16610,16620,16620,16610,4180
20241023,140800,16515667710,16620,16610,16620,16610,2081
20241023,140700,16481098030,16620,16610,16620,16600,2024
20241023,140600,16447487890,16610,16600,16610,16600,1242
20241023,140500,16426858430,16600,16600,16610,16590,3286
20241023,140400,16372314090,16600,16590,16600,16580,900
20241023,140300,16357379580,16600,16590,16600,16590,1102
20241023,140200,16339093700,16590,16590,16590,16590,1736
20241023,140100,16310293460,16590,16590,16590,16580,2242
20241023,140000,16273104940,16590,16590,16590,16580,1755
20241023,135900,16243993550,16590,16580,16590,16580,1594
20241023,135800,16217562950,16580,16590,16590,16570,910
20241023,135700,16202473170,16590,16570,16590,16570,4716
20241023,135600,16124308980,16580,16570,16580,16560,239
20241023,135500,16120347290,16570,16570,16590,16570,6377
20241023,135400,16014654200,16580,16570,16580,16570,479
20241023,135300,16006712440,16580,16580,16580,16560,3129
20241023,135200,15954842480,16600,16590,16600,16580,3112
20241023,135100,15903219110,16590,16600,16600,16580,2904
20241023,135000,15855046170,16590,16580,16600,16580,2365
20241023,134900,15815802350,16580,16570,16590,16560,4213
20241023,134800,15745987450,16560,16570,16570,16560,556
20241023,134700,15736776590,16570,16580,16580,16560,6026
20241023,134600,15636925460,16580,16580,16580,16570,134
20241023,134500,15634704870,16580,16570,16580,16570,567
20241023,134400,15625309200,16580,16580,16580,16570,3292
20241023,134300,15570738160,16590,16590,16590,16580,4905
20241023,134200,15489401640,16600,16600,16600,16590,1222
20241023,134100,15469128060,16600,16600,16610,16590,2739
20241023,134000,15423667430,16600,16600,16610,16600,1507
20241023,133900,15398650350,16600,16590,16600,16580,837
20241023,133800,15384763150,16580,16590,16590,16580,325
20241023,133700,15379373480,16590,16580,16590,16570,2077
20241023,133600,15344935150,16570,16580,16580,16570,5404
20241023,133500,15255351430,16580,16600,16610,16570,18712
20241023,133400,14944922890,16600,16600,16610,16590,17491
20241023,133300,14654553480,16600,16600,16600,16590,449
20241023,133200,14647101790,16600,16600,16600,16590,3192
20241023,133100,14594134520,16600,16600,16600,16590,2648
20241023,133000,14550197040,16590,16590,16600,16590,805
20241023,132900,14536841350,16600,16610,16610,16590,24581
20241023,132800,14128812430,16610,16620,16620,16600,23785
20241023,132700,13733710560,16620,16630,16630,16620,1855
20241023,132600,13702880010,16620,16630,16630,16620,698
20241023,132500,13691278310,16630,16620,16630,16620,1310
20241023,132400,13669505740,16630,16630,16630,16620,1595
20241023,132300,13642995020,16630,16620,16630,16620,4386
20241023,132200,13570099040,16630,16630,16630,16620,422
20241023,132100,13563081280,16630,16630,16630,16620,629
20241023,132000,13552621100,16630,16630,16630,16620,136
20241023,131900,13550359500,16620,16630,16630,16610,3308
20241023,131800,13495376990,16630,16630,16630,16620,700
20241023,131700,13483738560,16630,16630,16630,16620,7242
20241023,131600,13363375960,16630,16650,16650,16620,5452
20241023,131500,13272683610,16650,16650,16650,16640,82
20241023,131400,13271318470,16640,16650,16650,16640,426
20241023,131300,13264228320,16650,16650,16650,16640,2492
20241023,131200,13222760620,16650,16650,16650,16650,89
20241023,131100,13221278770,16650,16650,16650,16650,643
20241023,131000,13210572820,16640,16650,16650,16640,1479
20241023,130900,13185948970,16650,16660,16670,16650,3780
20241023,130800,13122972950,16660,16650,16660,16650,1279
20241023,130700,13101664820,16650,16670,16670,16650,4066
20241023,130600,13033923930,16660,16670,16670,16660,1422
20241023,130500,13010231290,16670,16670,16670,16670,96
20241023,130400,13008630970,16670,16660,16670,16660,786
20241023,130300,12995535850,16660,16660,16660,16660,122
20241023,130200,12993503330,16660,16660,16670,16650,3788
20241023,130100,12930399330,16670,16670,16670,16650,2607
20241023,130000,12886965620,16670,16670,16670,16670,371
20241023,125900,12880781050,16670,16670,16670,16670,417
20241023,125800,12873829660,16670,16670,16670,16660,560
20241023,125700,12864495600,16670,16680,16680,16660,6135
20241023,125600,12762227460,16680,16680,16680,16670,706
20241023,125500,12750453330,16680,16670,16680,16670,407
20241023,125400,12743664580,16680,16680,16680,16670,1886
20241023,125300,12712223400,16680,16680,16680,16670,668
20241023,125200,12701081180,16680,16670,16680,16670,539
20241023,125100,12692090830,16680,16670,16680,16660,593
20241023,125000,12682204490,16670,16670,16670,16660,1447
20241023,124900,12658086670,16670,16670,16670,16670,486
20241023,124800,12649985050,16670,16670,16670,16660,383
20241023,124700,12643600470,16670,16660,16670,16660,113
20241023,124600,12641717600,16670,16670,16680,16660,3264
20241023,124500,12587308000,16670,16670,16670,16660,960
20241023,124400,12571304910,16670,16670,16670,16660,574
20241023,124300,12561737810,16670,16680,16680,16660,5095
20241023,124200,12476800530,16680,16680,16680,16670,1148
20241023,124100,12457651950,16680,16680,16680,16680,380
20241023,124000,12451313550,16670,16670,16680,16670,1935
20241023,123900,12419055970,16670,16670,16670,16670,4039
20241023,123800,12351725840,16670,16670,16670,16670,513
20241023,123700,12343174130,16670,16660,16670,16660,1766
20241023,123600,12313750730,16670,16670,16670,16660,373
20241023,123500,12307533040,16670,16660,16670,16660,458
20241023,123400,12299899050,16660,16660,16660,16650,816
20241023,123300,12286304510,16660,16650,16660,16650,207
20241023,123200,12282855960,16650,16650,16650,16650,567
20241023,123100,12273415410,16650,16650,16650,16650,1502
20241023,123000,12248407110,16660,16670,16670,16650,2534
20241023,122900,12206178030,16680,16680,16690,16670,6872
20241023,122800,12091560230,16690,16680,16690,16670,7811
20241023,122700,11961272500,16680,16680,16680,16670,1561
20241023,122600,11935241850,16680,16670,16680,16670,511
20241023,122500,11926719150,16680,16680,16680,16670,613
20241023,122400,11916494970,16680,16680,16680,16670,1338
20241023,122300,11894187430,16680,16680,16680,16670,202
20241023,122200,11890819120,16680,16680,16680,16670,1610
20241023,122100,11863976120,16680,16680,16680,16670,1202
20241023,122000,11843928930,16670,16680,16680,16670,2667
20241023,121900,11799445030,16680,16670,16680,16670,240
20241023,121800,11795442960,16670,16670,16680,16660,383
20241023,121700,11789058710,16670,16670,16670,16670,616
20241023,121600,11778789990,16670,16660,16670,16660,148
20241023,121500,11776322840,16670,16660,16670,16660,781
20241023,121400,11763309070,16650,16660,16660,16650,1065
20241023,121300,11745566290,16660,16690,16690,16650,10147
20241023,121200,11576374870,16690,16690,16690,16680,1212
20241023,121100,11556154090,16690,16680,16690,16680,704
20241023,121000,11544405300,16690,16690,16700,16680,6388
20241023,120900,11437790420,16690,16700,16700,16690,6274
20241023,120800,11333063090,16700,16700,16700,16690,2712
20241023,120700,11287780430,16690,16700,16700,16690,1459
20241023,120600,11263426560,16700,16690,16700,16680,10169
20241023,120500,11093706880,16690,16680,16690,16680,2720
20241023,120400,11048312370,16680,16680,16690,16670,12225
20241023,120300,10844386360,16670,16680,16680,16670,299
20241023,120200,10839400590,16680,16670,16680,16670,531
20241023,120100,10830547530,16660,16680,16680,16660,22629
20241023,120000,10453171520,16680,16670,16680,16670,280
20241023,115900,10448503660,16670,16680,16680,16670,585
20241023,115800,10438750870,16680,16660,16680,16660,1661
20241023,115700,10411061330,16660,16650,16670,16650,5050
20241023,115600,10326903810,16660,16660,16660,16650,670
20241023,115500,10315744660,16650,16650,16660,16650,2494
20241023,115400,10274207410,16650,16670,16670,16650,8305
20241023,115300,10135840590,16670,16670,16670,16660,423
20241023,115200,10128789740,16670,16670,16670,16660,387
20241023,115100,10122338470,16670,16660,16670,16660,1336
20241023,115000,10100067750,16670,16670,16670,16660,204
20241023,114900,10096667360,16670,16670,16670,16660,3603
20241023,114800,10036606490,16670,16670,16670,16670,81
20241023,114700,10035256220,16660,16670,16670,16660,120
20241023,114600,10033256350,16660,16660,16670,16660,602
20241023,114500,10023223880,16670,16660,16670,16660,4381
20241023,114400,9950233960,16660,16660,16670,16660,1647
20241023,114300,9922781490,16670,16670,16670,16660,1134
20241023,114200,9903883110,16670,16670,16670,16660,736
20241023,114100,9891614570,16670,16670,16670,16660,213
20241023,114000,9888065320,16660,16660,16670,16650,1918
20241023,113900,9856111400,16660,16660,16660,16650,1737
20241023,113800,9827175320,16660,16660,16660,16650,1085
20241023,113700,9809101300,16660,16660,16660,16650,200
20241023,113600,9805770280,16660,16660,16660,16650,246
20241023,113500,9801673340,16660,16670,16670,16650,3954
20241023,113400,9735803870,16670,16650,16670,16640,3084
20241023,113300,9684425240,16650,16650,16650,16640,1176
20241023,113200,9664845340,16650,16650,16650,16640,312
20241023,113100,9659650840,16650,16650,16650,16640,309
20241023,113000,9654506310,16650,16650,16650,16640,396
20241023,112900,9647914630,16650,16660,16660,16630,3615
20241023,112800,9587735860,16670,16660,16670,16650,3417
20241023,112700,9530807040,16670,16670,16670,16660,1115
20241023,112600,9512222140,16660,16670,16680,16660,1523
20241023,112500,9486830370,16680,16670,16680,16660,1723
20241023,112400,9458107680,16670,16670,16680,16670,2317
20241023,112300,9419482570,16670,16660,16680,16660,15279
20241023,112200,9164796390,16670,16640,16670,16640,9423
20241023,112100,9007832610,16640,16650,16650,16640,451
20241023,112000,9000327220,16650,16640,16650,16640,202
20241023,111900,8996964380,16640,16640,16650,16630,2985
20241023,111800,8947295570,16640,16630,16640,16630,489
20241023,111700,8939161050,16630,16640,16640,16630,795
20241023,111600,8925936540,16640,16640,16640,16630,2642
20241023,111500,8881974940,16640,16630,16640,16630,3934
20241023,111400,8816551910,16630,16630,16630,16620,222
20241023,111300,8812860490,16630,16630,16630,16620,260
20241023,111200,8808537090,16620,16620,16630,16610,721
20241023,111100,8796552210,16620,16620,16630,16600,6424
20241023,111000,8689835390,16630,16630,16630,16610,868
20241023,110900,8675408620,16620,16620,16630,16620,833
20241023,110800,8661562360,16620,16640,16640,16620,6316
20241023,110700,8556541570,16650,16650,16660,16640,2521
20241023,110600,8514567300,16650,16650,16660,16650,2883
20241023,110500,8466563200,16660,16650,16660,16650,6334
20241023,110400,8361058270,16650,16650,16660,16650,1338
20241023,110300,8338779840,16660,16660,16660,16650,2973
20241023,110200,8289278390,16660,16650,16660,16640,10901
20241023,110100,8107846710,16650,16650,16650,16640,1055
20241023,110000,8090287930,16650,16640,16650,16640,295
20241023,105900,8085376270,16650,16640,16650,16640,348
20241023,105800,8079584070,16640,16650,16660,16630,5361
20241023,105700,7990336260,16650,16650,16650,16640,447
20241023,105600,7982894930,16650,16650,16650,16640,268
20241023,105500,7978433100,16640,16640,16650,16640,798
20241023,105400,7965153460,16650,16640,16650,16630,1147
20241023,105300,7946067060,16650,16650,16650,16640,400
20241023,105200,7939407940,16650,16650,16650,16630,1234
20241023,105100,7918873750,16650,16640,16650,16640,405
20241023,105000,7912132440,16640,16640,16640,16620,4838
20241023,104900,7831647150,16640,16650,16660,16640,8488
20241023,104800,7690321550,16660,16640,16660,16640,7415
20241023,104700,7566866630,16650,16640,16650,16640,615
20241023,104600,7556630310,16650,16640,16650,16640,433
20241023,104500,7549422090,16650,16640,16650,16640,737
20241023,104400,7537157070,16650,16650,16650,16640,1191
20241023,104300,7517333060,16650,16650,16650,16640,608
20241023,104200,7507212370,16640,16640,16650,16630,2199
20241023,104100,7470621110,16640,16650,16650,16630,3665
20241023,104000,7409636900,16640,16650,16650,16640,223
20241023,103900,7405924480,16650,16640,16650,16640,1053
20241023,103800,7388398280,16640,16640,16640,16630,1431
20241023,103700,7364587600,16630,16640,16650,16630,5830
20241023,103600,7267574020,16640,16630,16640,16630,704
20241023,103500,7255862620,16640,16620,16640,16610,3647
20241023,103400,7195232340,16620,16630,16630,16590,9464
20241023,103300,7037996260,16630,16640,16660,16630,3493
20241023,103200,6979849400,16640,16630,16640,16620,4318
20241023,103100,6908021290,16630,16630,16630,16610,1821
20241023,103000,6877747990,16610,16660,16660,16610,8556
20241023,102900,6735380250,16650,16660,16660,16640,4084
20241023,102800,6667383770,16660,16670,16670,16650,5829
20241023,102700,6570295620,16660,16660,16670,16660,3283
20241023,102600,6515580300,16660,16670,16670,16650,5628
20241023,102500,6421816990,16670,16670,16680,16660,1563
20241023,102400,6395760460,16670,16660,16680,16650,16545
20241023,102300,6119975120,16660,16660,16660,16650,3646
20241023,102200,6059237200,16660,16640,16660,16640,13799
20241023,102100,5829473380,16640,16640,16650,16630,5448
20241023,102000,5738815490,16630,16620,16640,16610,7457
20241023,101900,5614815960,16630,16620,16630,16610,3885
20241023,101800,5550243890,16610,16620,16630,16610,1840
20241023,101700,5519663250,16610,16610,16620,16600,3660
20241023,101600,5458848090,16610,16600,16610,16600,1914
20241023,101500,5427066930,16600,16590,16600,16580,7295
20241023,101400,5306025280,16590,16590,16590,16580,752
20241023,101300,5293553650,16590,16590,16590,16580,420
20241023,101200,5286588010,16590,16580,16590,16570,1932
20241023,101100,5254554080,16590,16580,16590,16570,677
20241023,101000,5243328680,16580,16580,16580,16570,1041
20241023,100900,5226069710,16580,16580,16580,16580,275
20241023,100800,5221510210,16570,16570,16570,16560,1529
20241023,100700,5196175540,16570,16570,16570,16560,3395
20241023,100600,5139924250,16570,16570,16570,16560,652
20241023,100500,5129125610,16560,16560,16570,16560,3567
20241023,100400,5070041910,16560,16580,16580,16560,5179
20241023,100300,4984256400,16580,16560,16590,16560,6054
20241023,100200,4883907730,16570,16570,16570,16560,599
20241023,100100,4873983960,16560,16570,16590,16560,4021
20241023,100000,4807355210,16570,16580,16590,16570,1203
20241023,095900,4787409680,16580,16580,16590,16580,2517
20241023,095800,4745675800,16590,16590,16590,16580,1423
20241023,095700,4722069580,16580,16570,16590,16570,1553
20241023,095600,4696322300,16580,16610,16610,16570,1708
20241023,095500,4667983230,16610,16600,16610,16600,926
20241023,095400,4652610410,16600,16590,16600,16580,3828
20241023,095300,4589108360,16590,16580,16590,16580,2134
20241023,095200,4553715780,16590,16570,16590,16570,1102
20241023,095100,4535444240,16580,16570,16580,16570,2240
20241023,095000,4498327340,16570,16580,16590,16570,971
20241023,094900,4482233750,16570,16590,16590,16570,1521
20241023,094800,4457017700,16590,16610,16610,16580,4383
20241023,094700,4384292550,16610,16610,16610,16600,1395
20241023,094600,4361123250,16600,16600,16610,16600,627
20241023,094500,4350714020,16600,16600,16610,16600,1246
20241023,094400,4330028320,16590,16580,16600,16580,2659
20241023,094300,4285904250,16580,16590,16590,16580,878
20241023,094200,4271342130,16580,16600,16600,16580,9886
20241023,094100,4107327960,16610,16610,16610,16600,831
20241023,094000,4093528690,16600,16610,16610,16600,2911
20241023,093900,4045195110,16610,16610,16610,16600,2569
20241023,093800,4002528900,16600,16610,16610,16600,230
20241023,093700,3998709090,16600,16620,16630,16600,4849
20241023,093600,3918141370,16610,16620,16620,16610,1766
20241023,093500,3888792230,16610,16620,16630,16610,1332
20241023,093400,3866656860,16630,16610,16630,16600,12693
20241023,093300,3655770580,16610,16580,16610,16580,6978
20241023,093200,3539961830,16590,16590,16590,16580,3466
20241023,093100,3482466670,16590,16570,16590,16560,3507
20241023,093000,3424340160,16570,16570,16570,16560,616
20241023,092900,3414135110,16560,16560,16570,16560,1329
20241023,092800,3392124220,16560,16570,16570,16560,1382
20241023,092700,3369234650,16570,16560,16570,16560,4515
20241023,092600,3294463890,16560,16570,16570,16560,1364
20241023,092500,3271864720,16560,16540,16570,16540,1891
20241023,092400,3240552100,16540,16570,16570,16530,2256
20241023,092300,3203216690,16560,16550,16570,16520,19286
20241023,092200,2884284200,16560,16590,16590,16560,9038
20241023,092100,2734528800,16580,16580,16590,16580,883
20241023,092000,2719881960,16580,16580,16590,16570,4716
20241023,091900,2641681030,16580,16560,16580,16560,2531
20241023,091800,2599736190,16560,16570,16570,16560,5004
20241023,091700,2516829500,16570,16600,16600,16560,8672
20241023,091600,2373012140,16590,16600,16600,16590,724
20241023,091500,2360996300,16590,16590,16600,16580,2922
20241023,091400,2312526990,16590,16580,16590,16580,2599
20241023,091300,2269414780,16590,16570,16600,16570,3924
20241023,091200,2204344540,16570,16570,16570,16550,3090
20241023,091100,2153159310,16560,16540,16570,16540,1428
20241023,091000,2129519750,16530,16550,16560,16530,2315
20241023,090900,2091206420,16540,16520,16550,16510,2423
20241023,090800,2051163780,16510,16570,16570,16500,40164
20241023,090700,1387752170,16560,16590,16600,16550,17987
20241023,090600,1089598920,16590,16580,16600,16560,8734
20241023,090500,944802260,16580,16570,16590,16570,1752
20241023,090400,915744310,16570,16540,16580,16540,8210
20241023,090300,779786210,16540,16580,16600,16540,5232
20241023,090200,693085760,16580,16570,16590,16560,2154
20241023,090100,657363940,16570,16590,16620,16550,6238
20241023,090000,553891610,16590,16620,16620,16550,33327