KissMeData/200880/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203800,2099418850,13430,13430,13430,13430,3554
20241024,203700,2099418850,13430,13430,13430,13430,0
20241024,203600,2099418850,13430,13430,13430,13430,0
20241024,203500,2099418850,13430,13430,13430,13430,0
20241024,203400,2099418850,13430,13430,13430,13430,0
20241024,203300,2099418850,13430,13430,13430,13430,0
20241024,203200,2099418850,13430,13430,13430,13430,0
20241024,203100,2099418850,13430,13430,13430,13430,0
20241024,203000,2099418850,13430,13430,13430,13430,0
20241024,202900,2099418850,13430,13430,13430,13430,0
20241024,202800,2099418850,13430,13430,13430,13430,0
20241024,202700,2099418850,13430,13430,13430,13430,0
20241024,202600,2099418850,13430,13430,13430,13430,0
20241024,202500,2099418850,13430,13430,13430,13430,0
20241024,202400,2099418850,13430,13430,13430,13430,0
20241024,202300,2099418850,13430,13430,13430,13430,0
20241024,202200,2099418850,13430,13430,13430,13430,0
20241024,202100,2099418850,13430,13430,13430,13430,0
20241024,202000,2099418850,13430,13430,13430,13430,0
20241024,201900,2099418850,13430,13430,13430,13430,0
20241024,201800,2099418850,13430,13430,13430,13430,0
20241024,201700,2099418850,13430,13430,13430,13430,0
20241024,201600,2099418850,13430,13430,13430,13430,0
20241024,201500,2099418850,13430,13430,13430,13430,0
20241024,201400,2099418850,13430,13430,13430,13430,0
20241024,201300,2099418850,13430,13430,13430,13430,0
20241024,201200,2099418850,13430,13430,13430,13430,0
20241024,201100,2099418850,13430,13430,13430,13430,0
20241024,201000,2099418850,13430,13430,13430,13430,0
20241024,200900,2099418850,13430,13430,13430,13430,0
20241024,200800,2099418850,13430,13430,13430,13430,3554
20241024,200700,2099418850,13430,13430,13430,13430,0
20241024,200600,2099418850,13430,13430,13430,13430,0
20241024,200500,2099418850,13430,13430,13430,13430,0
20241024,200400,2099418850,13430,13430,13430,13430,0
20241024,200300,2099418850,13430,13430,13430,13430,0
20241024,200200,2099418850,13430,13430,13430,13430,0
20241024,200100,2099418850,13430,13430,13430,13430,0
20241024,200000,2099418850,13430,13430,13430,13430,0
20241024,195900,2099418850,13430,13430,13430,13430,0
20241024,195800,2099418850,13430,13430,13430,13430,0
20241024,195700,2099418850,13430,13430,13430,13430,0
20241024,195600,2099418850,13430,13430,13430,13430,0
20241024,195500,2099418850,13430,13430,13430,13430,0
20241024,195400,2099418850,13430,13430,13430,13430,0
20241024,195300,2099418850,13430,13430,13430,13430,0
20241024,195200,2099418850,13430,13430,13430,13430,0
20241024,195100,2099418850,13430,13430,13430,13430,0
20241024,195000,2099418850,13430,13430,13430,13430,0
20241024,194900,2099418850,13430,13430,13430,13430,0
20241024,194800,2099418850,13430,13430,13430,13430,0
20241024,194700,2099418850,13430,13430,13430,13430,0
20241024,194600,2099418850,13430,13430,13430,13430,0
20241024,194500,2099418850,13430,13430,13430,13430,0
20241024,194400,2099418850,13430,13430,13430,13430,0
20241024,194300,2099418850,13430,13430,13430,13430,0
20241024,194200,2099418850,13430,13430,13430,13430,0
20241024,194100,2099418850,13430,13430,13430,13430,0
20241024,194000,2099418850,13430,13430,13430,13430,0
20241024,193900,2099418850,13430,13430,13430,13430,0
20241024,193800,2099418850,13430,13430,13430,13430,3554
20241024,193700,2099418850,13430,13430,13430,13430,0
20241024,193600,2099418850,13430,13430,13430,13430,0
20241024,193500,2099418850,13430,13430,13430,13430,0
20241024,193400,2099418850,13430,13430,13430,13430,0
20241024,193300,2099418850,13430,13430,13430,13430,0
20241024,193200,2099418850,13430,13430,13430,13430,0
20241024,193100,2099418850,13430,13430,13430,13430,0
20241024,193000,2099418850,13430,13430,13430,13430,0
20241024,192900,2099418850,13430,13430,13430,13430,0
20241024,192800,2099418850,13430,13430,13430,13430,0
20241024,192700,2099418850,13430,13430,13430,13430,0
20241024,192600,2099418850,13430,13430,13430,13430,0
20241024,192500,2099418850,13430,13430,13430,13430,0
20241024,192400,2099418850,13430,13430,13430,13430,0
20241024,192300,2099418850,13430,13430,13430,13430,0
20241024,192200,2099418850,13430,13430,13430,13430,0
20241024,192100,2099418850,13430,13430,13430,13430,0
20241024,192000,2099418850,13430,13430,13430,13430,0
20241024,191900,2099418850,13430,13430,13430,13430,0
20241024,191800,2099418850,13430,13430,13430,13430,0
20241024,191700,2099418850,13430,13430,13430,13430,0
20241024,191600,2099418850,13430,13430,13430,13430,0
20241024,191500,2099418850,13430,13430,13430,13430,0
20241024,191400,2099418850,13430,13430,13430,13430,0
20241024,191300,2099418850,13430,13430,13430,13430,0
20241024,191200,2099418850,13430,13430,13430,13430,0
20241024,191100,2099418850,13430,13430,13430,13430,0
20241024,191000,2099418850,13430,13430,13430,13430,0
20241024,190900,2099418850,13430,13430,13430,13430,0
20241024,190800,2099418850,13430,13430,13430,13430,3554
20241024,190700,2099418850,13430,13430,13430,13430,0
20241024,190600,2099418850,13430,13430,13430,13430,0
20241024,190500,2099418850,13430,13430,13430,13430,0
20241024,190400,2099418850,13430,13430,13430,13430,0
20241024,190300,2099418850,13430,13430,13430,13430,0
20241024,190200,2099418850,13430,13430,13430,13430,0
20241024,190100,2099418850,13430,13430,13430,13430,0
20241024,190000,2099418850,13430,13430,13430,13430,0
20241024,185900,2099418850,13430,13430,13430,13430,0
20241024,185800,2099418850,13430,13430,13430,13430,0
20241024,185700,2099418850,13430,13430,13430,13430,0
20241024,185600,2099418850,13430,13430,13430,13430,0
20241024,185500,2099418850,13430,13430,13430,13430,0
20241024,185400,2099418850,13430,13430,13430,13430,0
20241024,185300,2099418850,13430,13430,13430,13430,0
20241024,185200,2099418850,13430,13430,13430,13430,0
20241024,185100,2099418850,13430,13430,13430,13430,0
20241024,185000,2099418850,13430,13430,13430,13430,0
20241024,184900,2099418850,13430,13430,13430,13430,0
20241024,184800,2099418850,13430,13430,13430,13430,0
20241024,184700,2099418850,13430,13430,13430,13430,0
20241024,184600,2099418850,13430,13430,13430,13430,0
20241024,184500,2099418850,13430,13430,13430,13430,0
20241024,184400,2099418850,13430,13430,13430,13430,0
20241024,184300,2099418850,13430,13430,13430,13430,0
20241024,184200,2099418850,13430,13430,13430,13430,0
20241024,184100,2099418850,13430,13430,13430,13430,0
20241024,184000,2099418850,13430,13430,13430,13430,0
20241024,183900,2099418850,13430,13430,13430,13430,0
20241024,183800,2099418850,13430,13430,13430,13430,3554
20241024,183700,2099418850,13430,13430,13430,13430,0
20241024,183600,2099418850,13430,13430,13430,13430,0
20241024,183500,2099418850,13430,13430,13430,13430,0
20241024,183400,2099418850,13430,13430,13430,13430,0
20241024,183300,2099418850,13430,13430,13430,13430,0
20241024,183200,2099418850,13430,13430,13430,13430,0
20241024,183100,2099418850,13430,13430,13430,13430,0
20241024,183000,2099418850,13430,13430,13430,13430,0
20241024,182900,2099418850,13430,13430,13430,13430,0
20241024,182800,2099418850,13430,13430,13430,13430,0
20241024,182700,2099418850,13430,13430,13430,13430,0
20241024,182600,2099418850,13430,13430,13430,13430,0
20241024,182500,2099418850,13430,13430,13430,13430,0
20241024,182400,2099418850,13430,13430,13430,13430,0
20241024,182300,2099418850,13430,13430,13430,13430,0
20241024,182200,2099418850,13430,13430,13430,13430,0
20241024,182100,2099418850,13430,13430,13430,13430,0
20241024,182000,2099418850,13430,13430,13430,13430,0
20241024,181900,2099418850,13430,13430,13430,13430,0
20241024,181800,2099418850,13430,13430,13430,13430,0
20241024,181700,2099418850,13430,13430,13430,13430,0
20241024,181600,2099418850,13430,13430,13430,13430,0
20241024,181500,2099418850,13430,13430,13430,13430,0
20241024,181400,2099418850,13430,13430,13430,13430,0
20241024,181300,2099418850,13430,13430,13430,13430,0
20241024,181200,2099418850,13430,13430,13430,13430,0
20241024,181100,2099418850,13430,13430,13430,13430,0
20241024,181000,2099418850,13430,13430,13430,13430,0
20241024,180900,2099418850,13430,13430,13430,13430,0
20241024,180800,2099418850,13430,13430,13430,13430,3554
20241024,180700,2099418850,13430,13430,13430,13430,0
20241024,180600,2099418850,13430,13430,13430,13430,0
20241024,180500,2099418850,13430,13430,13430,13430,0
20241024,180400,2099418850,13430,13430,13430,13430,0
20241024,180300,2099418850,13430,13430,13430,13430,0
20241024,180200,2099418850,13430,13430,13430,13430,0
20241024,180100,2099418850,13430,13430,13430,13430,0
20241024,180000,2099418850,13430,13430,13430,13430,0
20241024,175900,2099418850,13430,13430,13430,13430,0
20241024,175800,2099418850,13430,13430,13430,13430,0
20241024,175700,2099418850,13430,13430,13430,13430,0
20241024,175600,2099418850,13430,13430,13430,13430,0
20241024,175500,2099418850,13430,13430,13430,13430,0
20241024,175400,2099418850,13430,13430,13430,13430,0
20241024,175300,2099418850,13430,13430,13430,13430,0
20241024,175200,2099418850,13430,13430,13430,13430,0
20241024,175100,2099418850,13430,13430,13430,13430,0
20241024,175000,2099418850,13430,13430,13430,13430,0
20241024,174900,2099418850,13430,13430,13430,13430,0
20241024,174800,2099418850,13430,13430,13430,13430,0
20241024,174700,2099418850,13430,13430,13430,13430,0
20241024,174600,2099418850,13430,13430,13430,13430,0
20241024,174500,2099418850,13430,13430,13430,13430,0
20241024,174400,2099418850,13430,13430,13430,13430,0
20241024,174300,2099418850,13430,13430,13430,13430,0
20241024,174200,2099418850,13430,13430,13430,13430,0
20241024,174100,2099418850,13430,13430,13430,13430,0
20241024,174000,2099418850,13430,13430,13430,13430,0
20241024,173900,2099418850,13430,13430,13430,13430,0
20241024,173800,2099418850,13430,13430,13430,13430,3554
20241024,173700,2099418850,13430,13430,13430,13430,0
20241024,173600,2099418850,13430,13430,13430,13430,0
20241024,173500,2099418850,13430,13430,13430,13430,0
20241024,173400,2099418850,13430,13430,13430,13430,0
20241024,173300,2099418850,13430,13430,13430,13430,0
20241024,173200,2099418850,13430,13430,13430,13430,0
20241024,173100,2099418850,13430,13430,13430,13430,0
20241024,173000,2099418850,13430,13430,13430,13430,0
20241024,172900,2099418850,13430,13430,13430,13430,0
20241024,172800,2099418850,13430,13430,13430,13430,0
20241024,172700,2099418850,13430,13430,13430,13430,0
20241024,172600,2099418850,13430,13430,13430,13430,0
20241024,172500,2099418850,13430,13430,13430,13430,0
20241024,172400,2099418850,13430,13430,13430,13430,0
20241024,172300,2099418850,13430,13430,13430,13430,0
20241024,172200,2099418850,13430,13430,13430,13430,0
20241024,172100,2099418850,13430,13430,13430,13430,0
20241024,172000,2099418850,13430,13430,13430,13430,0
20241024,171900,2099418850,13430,13430,13430,13430,0
20241024,171800,2099418850,13430,13430,13430,13430,0
20241024,171700,2099418850,13430,13430,13430,13430,0
20241024,171600,2099418850,13430,13430,13430,13430,0
20241024,171500,2099418850,13430,13430,13430,13430,0
20241024,171400,2099418850,13430,13430,13430,13430,0
20241024,171300,2099418850,13430,13430,13430,13430,0
20241024,171200,2099418850,13430,13430,13430,13430,0
20241024,171100,2099418850,13430,13430,13430,13430,0
20241024,171000,2099418850,13430,13430,13430,13430,0
20241024,170900,2099418850,13430,13430,13430,13430,0
20241024,170800,2099418850,13430,13430,13430,13430,3554
20241024,170700,2099418850,13430,13430,13430,13430,0
20241024,170600,2099418850,13430,13430,13430,13430,0
20241024,170500,2099418850,13430,13430,13430,13430,0
20241024,170400,2099418850,13430,13430,13430,13430,0
20241024,170300,2099418850,13430,13430,13430,13430,0
20241024,170200,2099418850,13430,13430,13430,13430,0
20241024,170100,2099418850,13430,13430,13430,13430,0
20241024,170000,2099418850,13430,13430,13430,13430,0
20241024,165900,2099418850,13430,13430,13430,13430,0
20241024,165800,2099418850,13430,13430,13430,13430,0
20241024,165700,2099418850,13430,13430,13430,13430,0
20241024,165600,2099418850,13430,13430,13430,13430,0
20241024,165500,2099418850,13430,13430,13430,13430,0
20241024,165400,2099418850,13430,13430,13430,13430,0
20241024,165300,2099418850,13430,13430,13430,13430,0
20241024,165200,2099418850,13430,13430,13430,13430,0
20241024,165100,2099418850,13430,13430,13430,13430,0
20241024,165000,2099418850,13430,13430,13430,13430,0
20241024,164900,2099418850,13430,13430,13430,13430,0
20241024,164800,2099418850,13430,13430,13430,13430,0
20241024,164700,2099418850,13430,13430,13430,13430,0
20241024,164600,2099418850,13430,13430,13430,13430,0
20241024,164500,2099418850,13430,13430,13430,13430,0
20241024,164400,2099418850,13430,13430,13430,13430,0
20241024,164300,2099418850,13430,13430,13430,13430,0
20241024,164200,2099418850,13430,13430,13430,13430,0
20241024,164100,2099418850,13430,13430,13430,13430,0
20241024,164000,2099418850,13430,13430,13430,13430,0
20241024,163900,2099418850,13430,13430,13430,13430,0
20241024,163800,2099418850,13430,13430,13430,13430,3554
20241024,163700,2099418850,13430,13430,13430,13430,0
20241024,163600,2099418850,13430,13430,13430,13430,0
20241024,163500,2099418850,13430,13430,13430,13430,0
20241024,163400,2099418850,13430,13430,13430,13430,0
20241024,163300,2099418850,13430,13430,13430,13430,0
20241024,163200,2099418850,13430,13430,13430,13430,0
20241024,163100,2099418850,13430,13430,13430,13430,0
20241024,163000,2099418850,13430,13430,13430,13430,0
20241024,162900,2099418850,13430,13430,13430,13430,0
20241024,162800,2099418850,13430,13430,13430,13430,0
20241024,162700,2099418850,13430,13430,13430,13430,0
20241024,162600,2099418850,13430,13430,13430,13430,0
20241024,162500,2099418850,13430,13430,13430,13430,0
20241024,162400,2099418850,13430,13430,13430,13430,0
20241024,162300,2099418850,13430,13430,13430,13430,0
20241024,162200,2099418850,13430,13430,13430,13430,0
20241024,162100,2099418850,13430,13430,13430,13430,0
20241024,162000,2099418850,13430,13430,13430,13430,0
20241024,161900,2099418850,13430,13430,13430,13430,0
20241024,161800,2099418850,13430,13430,13430,13430,0
20241024,161700,2099418850,13430,13430,13430,13430,0
20241024,161600,2099418850,13430,13430,13430,13430,0
20241024,161500,2099418850,13430,13430,13430,13430,0
20241024,161400,2099418850,13430,13430,13430,13430,0
20241024,161300,2099418850,13430,13430,13430,13430,0
20241024,161200,2099418850,13430,13430,13430,13430,0
20241024,161100,2099418850,13430,13430,13430,13430,0
20241024,161000,2099418850,13430,13430,13430,13430,0
20241024,160900,2099418850,13430,13430,13430,13430,0
20241024,160800,2099418850,13430,13430,13430,13430,3554
20241024,160700,2099418850,13430,13430,13430,13430,0
20241024,160600,2099418850,13430,13430,13430,13430,0
20241024,160500,2099418850,13430,13430,13430,13430,0
20241024,160400,2099418850,13430,13430,13430,13430,0
20241024,160300,2099418850,13430,13430,13430,13430,0
20241024,160200,2099418850,13430,13430,13430,13430,0
20241024,160100,2099418850,13430,13430,13430,13430,0
20241024,160000,2099418850,13430,13430,13430,13430,0
20241024,155900,2099418850,13430,13430,13430,13430,0
20241024,155800,2099418850,13430,13430,13430,13430,0
20241024,155700,2099418850,13430,13430,13430,13430,0
20241024,155600,2099418850,13430,13430,13430,13430,0
20241024,155500,2099418850,13430,13430,13430,13430,0
20241024,155400,2099418850,13430,13430,13430,13430,0
20241024,155300,2099418850,13430,13430,13430,13430,0
20241024,155200,2099418850,13430,13430,13430,13430,0
20241024,155100,2099418850,13430,13430,13430,13430,0
20241024,155000,2099418850,13430,13430,13430,13430,0
20241024,154900,2099418850,13430,13430,13430,13430,0
20241024,154800,2099418850,13430,13430,13430,13430,0
20241024,154700,2099418850,13430,13430,13430,13430,0
20241024,154600,2099418850,13430,13430,13430,13430,0
20241024,154500,2099418850,13430,13430,13430,13430,0
20241024,154400,2099418850,13430,13430,13430,13430,0
20241024,154300,2099418850,13430,13430,13430,13430,0
20241024,154200,2099418850,13430,13430,13430,13430,0
20241024,154100,2099418850,13430,13430,13430,13430,0
20241024,154000,2099418850,13430,13430,13430,13430,0
20241024,153900,2099418850,13430,13430,13430,13430,0
20241024,153800,2099418850,13430,13430,13430,13430,3554
20241024,153700,2099418850,13430,13430,13430,13430,0
20241024,153600,2099418850,13430,13430,13430,13430,0
20241024,153500,2099418850,13430,13430,13430,13430,0
20241024,153400,2099418850,13430,13430,13430,13430,0
20241024,153300,2099418850,13430,13430,13430,13430,0
20241024,153200,2099418850,13430,13430,13430,13430,0
20241024,153100,2099418850,13430,13430,13430,13430,0
20241024,153000,2099418850,13430,13430,13430,13430,3554
20241024,152900,2051688630,13440,13440,13440,13440,0
20241024,152800,2051688630,13440,13440,13440,13440,0
20241024,152700,2051688630,13440,13440,13440,13440,0
20241024,152600,2051688630,13440,13440,13440,13440,0
20241024,152500,2051688630,13440,13440,13440,13440,0
20241024,152400,2051688630,13440,13440,13440,13440,0
20241024,152300,2051688630,13440,13440,13440,13440,0
20241024,152200,2051688630,13440,13440,13440,13440,0
20241024,152100,2051688630,13440,13440,13440,13440,0
20241024,152000,2051688630,13440,13440,13440,13440,0
20241024,151900,2051688630,13440,13340,13450,13330,1855
20241024,151800,2026827640,13340,13320,13340,13320,772
20241024,151700,2016541040,13320,13320,13320,13300,1004
20241024,151600,2003177820,13320,13300,13320,13300,676
20241024,151500,1994180240,13300,13290,13310,13290,812
20241024,151400,1983380680,13300,13290,13300,13290,1080
20241024,151300,1969016810,13300,13300,13300,13300,112
20241024,151200,1967527210,13300,13330,13330,13290,1594
20241024,151100,1946319920,13330,13320,13330,13320,124
20241024,151000,1944667620,13320,13310,13320,13310,1110
20241024,150900,1929892610,13310,13320,13340,13310,353
20241024,150800,1925190630,13340,13340,13340,13320,1153
20241024,150700,1909821730,13340,13340,13340,13340,88
20241024,150600,1908647810,13350,13340,13350,13340,749
20241024,150500,1898648820,13340,13330,13340,13330,763
20241024,150400,1888477820,13330,13330,13340,13320,79
20241024,150300,1887424860,13330,13340,13340,13330,2600
20241024,150200,1852755650,13330,13340,13340,13330,392
20241024,150100,1847526400,13340,13340,13340,13340,4
20241024,150000,1847473040,13340,13350,13350,13340,482
20241024,145900,1841038370,13350,13330,13350,13330,257
20241024,145800,1837608670,13330,13330,13330,13330,24
20241024,145700,1837288750,13330,13330,13330,13330,215
20241024,145600,1834422800,13320,13320,13320,13320,65
20241024,145500,1833557000,13310,13320,13320,13310,102
20241024,145400,1832198370,13330,13310,13330,13310,109
20241024,145300,1830747200,13310,13320,13320,13310,626
20241024,145200,1822415100,13310,13310,13330,13310,116
20241024,145100,1820870880,13310,13310,13310,13310,102
20241024,145000,1819513260,13330,13330,13330,13330,1
20241024,144900,1819499930,13310,13320,13320,13310,51
20241024,144800,1818821110,13310,13320,13320,13310,540
20241024,144700,1811633100,13320,13320,13320,13320,1
20241024,144600,1811619780,13310,13350,13350,13310,360
20241024,144500,1806821050,13350,13340,13350,13340,50
20241024,144400,1806153840,13330,13320,13330,13320,882
20241024,144300,1794397760,13320,13320,13320,13310,212
20241024,144200,1791574020,13320,13330,13330,13320,237
20241024,144100,1788416910,13330,13310,13330,13310,912
20241024,144000,1776269070,13310,13310,13310,13310,1
20241024,143900,1776255760,13290,13300,13300,13290,1010
20241024,143800,1762832700,13290,13290,13290,13280,794
20241024,143700,1752283440,13290,13300,13330,13270,297
20241024,143600,1748338720,13300,13310,13330,13270,1363
20241024,143500,1730235580,13330,13280,13330,13280,935
20241024,143400,1717809580,13280,13320,13320,13280,2097
20241024,143300,1689912600,13330,13330,13330,13310,449
20241024,143200,1683930790,13330,13330,13330,13320,57
20241024,143100,1683171380,13320,13330,13330,13320,125
20241024,143000,1681505720,13340,13300,13340,13300,131
20241024,142900,1679762420,13300,13290,13300,13290,1236
20241024,142800,1663325290,13300,13300,13310,13300,2408
20241024,142700,1631295550,13300,13340,13340,13300,4490
20241024,142600,1571511670,13340,13340,13350,13340,619
20241024,142500,1563254200,13350,13360,13360,13350,1281
20241024,142400,1546150160,13360,13380,13380,13360,1519
20241024,142300,1525845610,13450,13360,13450,13360,995
20241024,142200,1512531530,13350,13320,13350,13320,1645
20241024,142100,1490590300,13330,13340,13350,13330,997
20241024,142000,1477296680,13340,13340,13350,13340,953
20241024,141900,1464581660,13350,13360,13360,13340,2988
20241024,141800,1424695540,13360,13370,13370,13360,461
20241024,141700,1418535240,13360,13360,13360,13350,1434
20241024,141600,1399379980,13380,13390,13390,13360,1674
20241024,141500,1376990260,13390,13390,13390,13390,1041
20241024,141400,1363051270,13390,13380,13390,13370,1366
20241024,141300,1344782580,13390,13400,13400,13390,317
20241024,141200,1340535460,13400,13420,13420,13370,2762
20241024,141100,1303590760,13390,13410,13410,13380,2409
20241024,141000,1271339640,13400,13410,13420,13400,1355
20241024,140900,1253171220,13440,13400,13460,13370,2363
20241024,140800,1221534950,13390,13380,13430,13340,3679
20241024,140700,1172275030,13380,13400,13400,13370,2864
20241024,140600,1133924820,13400,13430,13430,13400,2701
20241024,140500,1097672820,13430,13480,13480,13420,1607
20241024,140400,1076057250,13480,13500,13540,13470,1747
20241024,140300,1052496230,13500,13490,13500,13470,4755
20241024,140200,988313800,13500,13570,13630,13500,9286
20241024,140100,862648640,13570,13670,13670,13570,5973
20241024,140000,781462650,13670,13690,13690,13670,263
20241024,135900,777865680,13690,13680,13690,13670,639
20241024,135800,769125160,13680,13680,13680,13680,75
20241024,135700,768099160,13700,13700,13700,13700,19
20241024,135600,767838860,13700,13700,13700,13700,58
20241024,135500,767044260,13710,13710,13710,13710,0
20241024,135400,767044260,13710,13710,13710,13710,0
20241024,135300,767044260,13710,13710,13710,13710,1
20241024,135200,767030550,13710,13700,13710,13700,23
20241024,135100,766715430,13700,13700,13700,13700,580
20241024,135000,758769430,13700,13700,13700,13700,0
20241024,134900,758769430,13700,13700,13700,13700,1
20241024,134800,758755730,13710,13710,13710,13710,15
20241024,134700,758550080,13710,13710,13710,13710,0
20241024,134600,758550080,13710,13710,13710,13710,0
20241024,134500,758550080,13710,13710,13710,13710,19
20241024,134400,758289590,13710,13710,13710,13710,30
20241024,134300,757878290,13710,13710,13710,13710,0
20241024,134200,757878290,13710,13710,13710,13710,364
20241024,134100,752887850,13710,13710,13710,13710,83
20241024,134000,751749920,13710,13710,13710,13710,3
20241024,133900,751708790,13710,13710,13710,13710,0
20241024,133800,751708790,13710,13730,13730,13710,57
20241024,133700,750927200,13720,13720,13720,13720,1
20241024,133600,750913480,13720,13720,13720,13720,6
20241024,133500,750831160,13720,13720,13720,13720,0
20241024,133400,750831160,13720,13720,13720,13720,64
20241024,133300,749953080,13720,13720,13720,13720,0
20241024,133200,749953080,13720,13720,13720,13720,263
20241024,133100,746344720,13720,13720,13720,13720,39
20241024,133000,745809640,13720,13720,13720,13720,0
20241024,132900,745809640,13720,13720,13720,13720,24
20241024,132800,745480360,13710,13710,13710,13710,1
20241024,132700,745466650,13700,13700,13700,13700,0
20241024,132600,745466650,13700,13700,13700,13700,42
20241024,132500,744891250,13700,13700,13700,13700,0
20241024,132400,744891250,13700,13690,13700,13690,834
20241024,132300,733467990,13680,13680,13680,13680,0
20241024,132200,733467990,13680,13680,13680,13680,0
20241024,132100,733467990,13680,13650,13680,13650,999
20241024,132000,719820530,13650,13650,13650,13650,10
20241024,131900,719684030,13660,13660,13660,13660,0
20241024,131800,719684030,13660,13660,13660,13660,0
20241024,131700,719684030,13660,13660,13660,13660,0
20241024,131600,719684030,13660,13660,13660,13660,0
20241024,131500,719684030,13660,13660,13660,13660,0
20241024,131400,719684030,13660,13660,13660,13660,14
20241024,131300,719492790,13600,13600,13600,13600,0
20241024,131200,719492790,13600,13620,13620,13600,2510
20241024,131100,685344550,13610,13610,13610,13610,0
20241024,131000,685344550,13610,13610,13610,13610,0
20241024,130900,685344550,13610,13610,13610,13610,1
20241024,130800,685330940,13650,13650,13650,13650,8
20241024,130700,685221740,13620,13620,13620,13620,602
20241024,130600,677022500,13620,13620,13620,13620,7
20241024,130500,676927160,13620,13620,13620,13620,5
20241024,130400,676859060,13620,13620,13620,13620,1
20241024,130300,676845440,13620,13620,13620,13620,0
20241024,130200,676845440,13620,13620,13620,13620,10
20241024,130100,676709240,13620,13620,13620,13620,0
20241024,130000,676709240,13620,13620,13620,13620,0
20241024,125900,676709240,13620,13610,13620,13610,821
20241024,125800,665535420,13610,13630,13630,13610,1440
20241024,125700,645930180,13630,13630,13630,13630,0
20241024,125600,645930180,13630,13630,13630,13630,0
20241024,125500,645930180,13630,13630,13630,13630,17
20241024,125400,645698470,13620,13620,13620,13620,0
20241024,125300,645698470,13620,13680,13680,13620,1000
20241024,125200,632054350,13700,13700,13700,13700,0
20241024,125100,632054350,13700,13700,13700,13700,0
20241024,125000,632054350,13700,13700,13700,13700,1
20241024,124900,632040650,13700,13700,13700,13700,31
20241024,124800,631615950,13680,13680,13680,13680,0
20241024,124700,631615950,13680,13670,13680,13670,426
20241024,124600,625792320,13670,13670,13670,13670,108
20241024,124500,624315960,13670,13670,13670,13670,0
20241024,124400,624315960,13670,13680,13680,13670,59
20241024,124300,623509330,13670,13670,13670,13670,10
20241024,124200,623372630,13660,13660,13660,13660,0
20241024,124100,623372630,13660,13660,13660,13660,38
20241024,124000,622853550,13660,13660,13660,13660,5
20241024,123900,622785250,13630,13630,13630,13630,0
20241024,123800,622785250,13630,13700,13700,13630,653
20241024,123700,613859060,13700,13700,13700,13700,24
20241024,123600,613530260,13700,13700,13700,13700,23
20241024,123500,613215160,13700,13700,13700,13700,108
20241024,123400,611735560,13700,13700,13700,13700,10
20241024,123300,611598560,13700,13700,13700,13700,200
20241024,123200,608858560,13690,13690,13690,13690,0
20241024,123100,608858560,13690,13700,13700,13690,20
20241024,123000,608584660,13700,13700,13700,13700,0
20241024,122900,608584660,13700,13700,13700,13700,0
20241024,122800,608584660,13700,13700,13700,13700,0
20241024,122700,608584660,13700,13700,13700,13700,0
20241024,122600,608584660,13700,13700,13700,13700,40
20241024,122500,608036660,13700,13700,13700,13700,15
20241024,122400,607831160,13700,13700,13700,13700,197
20241024,122300,605132260,13710,13710,13710,13710,73
20241024,122200,604131430,13720,13720,13720,13720,3
20241024,122100,604090270,13720,13720,13720,13720,0
20241024,122000,604090270,13720,13720,13720,13720,0
20241024,121900,604090270,13720,13720,13720,13720,37
20241024,121800,603582630,13710,13710,13710,13710,0
20241024,121700,603582630,13710,13710,13710,13710,0
20241024,121600,603582630,13710,13710,13710,13710,0
20241024,121500,603582630,13710,13710,13710,13710,44
20241024,121400,602979390,13710,13710,13710,13710,0
20241024,121300,602979390,13710,13710,13710,13710,0
20241024,121200,602979390,13710,13710,13710,13710,0
20241024,121100,602979390,13710,13710,13710,13710,2
20241024,121000,602951970,13710,13730,13730,13710,143
20241024,120900,600990180,13720,13720,13720,13720,50
20241024,120800,600304180,13720,13720,13720,13720,1
20241024,120700,600290460,13740,13740,13740,13740,239
20241024,120600,597006600,13740,13740,13740,13740,250
20241024,120500,593571600,13740,13720,13740,13720,2161
20241024,120400,563912540,13720,13720,13720,13720,28
20241024,120300,563528380,13730,13710,13730,13710,332
20241024,120200,558973460,13710,13700,13710,13700,520
20241024,120100,551849260,13700,13670,13700,13670,1671
20241024,120000,528982860,13660,13650,13660,13650,610
20241024,115900,520653550,13640,13640,13640,13640,0
20241024,115800,520653550,13640,13640,13640,13640,0
20241024,115700,520653550,13640,13640,13640,13640,0
20241024,115600,520653550,13640,13640,13640,13640,0
20241024,115500,520653550,13640,13640,13640,13640,58
20241024,115400,519862430,13640,13640,13640,13640,11
20241024,115300,519712390,13650,13650,13650,13650,0
20241024,115200,519712390,13650,13650,13650,13650,0
20241024,115100,519712390,13650,13650,13650,13650,0
20241024,115000,519712390,13650,13640,13650,13630,265
20241024,114900,516097920,13640,13640,13640,13640,129
20241024,114800,514338360,13630,13630,13630,13630,11
20241024,114700,514188430,13630,13630,13630,13630,101
20241024,114600,512811800,13630,13630,13630,13630,0
20241024,114500,512811800,13630,13630,13630,13630,0
20241024,114400,512811800,13630,13630,13630,13630,0
20241024,114300,512811800,13630,13630,13630,13630,0
20241024,114200,512811800,13630,13630,13630,13630,35
20241024,114100,512334750,13630,13630,13630,13630,884
20241024,114000,500285830,13630,13640,13640,13630,100
20241024,113900,498922260,13640,13640,13640,13640,0
20241024,113800,498922260,13640,13640,13640,13640,0
20241024,113700,498922260,13640,13650,13650,13640,2
20241024,113600,498894970,13640,13640,13640,13640,0
20241024,113500,498894970,13640,13640,13640,13640,4
20241024,113400,498840410,13640,13640,13640,13640,0
20241024,113300,498840410,13640,13640,13640,13640,85
20241024,113200,497681010,13640,13640,13640,13640,0
20241024,113100,497681010,13640,13640,13640,13640,554
20241024,113000,490124450,13640,13640,13640,13640,501
20241024,112900,483290810,13640,13640,13640,13640,50
20241024,112800,482608810,13640,13650,13650,13640,300
20241024,112700,478516710,13650,13650,13650,13650,17
20241024,112600,478284660,13650,13650,13650,13650,10
20241024,112500,478148160,13640,13650,13650,13640,145
20241024,112400,476169010,13650,13650,13650,13650,120
20241024,112300,474531010,13650,13650,13650,13650,0
20241024,112200,474531010,13650,13650,13650,13650,0
20241024,112100,474531010,13650,13670,13670,13650,30
20241024,112000,474121250,13660,13660,13660,13660,7
20241024,111900,474025630,13660,13660,13660,13660,39
20241024,111800,473492890,13650,13650,13650,13650,0
20241024,111700,473492890,13650,13650,13650,13650,10
20241024,111600,473356390,13650,13650,13650,13640,41
20241024,111500,472797080,13650,13650,13650,13650,0
20241024,111400,472797080,13650,13650,13650,13650,10
20241024,111300,472660580,13650,13650,13650,13650,18
20241024,111200,472414880,13650,13650,13650,13650,0
20241024,111100,472414880,13650,13650,13650,13650,10
20241024,111000,472278380,13640,13650,13650,13640,191
20241024,110900,469673040,13650,13660,13660,13650,1518
20241024,110800,448952240,13660,13660,13660,13660,8
20241024,110700,448842960,13660,13660,13660,13660,0
20241024,110600,448842960,13660,13670,13670,13660,3
20241024,110500,448801970,13660,13660,13660,13660,995
20241024,110400,435210270,13660,13660,13660,13660,0
20241024,110300,435210270,13660,13660,13660,13660,26
20241024,110200,434855110,13660,13670,13670,13660,340
20241024,110100,430208740,13670,13670,13670,13670,500
20241024,110000,423373740,13670,13670,13670,13670,120
20241024,105900,421733340,13670,13670,13670,13670,0
20241024,105800,421733340,13670,13670,13670,13670,51
20241024,105700,421036170,13700,13670,13700,13670,380
20241024,105600,415840070,13670,13670,13670,13670,285
20241024,105500,411944120,13660,13660,13660,13660,10
20241024,105400,411807520,13660,13670,13670,13660,2
20241024,105300,411780190,13660,13660,13660,13660,20
20241024,105200,411506990,13670,13660,13670,13660,183
20241024,105100,409006990,13670,13670,13670,13670,0
20241024,105000,409006990,13670,13670,13670,13670,19
20241024,104900,408747260,13670,13660,13670,13660,101
20241024,104800,407366600,13670,13670,13670,13670,173
20241024,104700,405001690,13670,13670,13670,13670,50
20241024,104600,404318190,13670,13670,13670,13670,305
20241024,104500,400148840,13680,13680,13680,13680,72
20241024,104400,399163880,13680,13680,13680,13670,430
20241024,104300,393283480,13680,13680,13680,13680,0
20241024,104200,393283480,13680,13700,13700,13680,211
20241024,104100,390394700,13700,13700,13700,13700,2
20241024,104000,390367300,13700,13700,13700,13700,0
20241024,103900,390367300,13700,13700,13700,13700,16
20241024,103800,390148100,13690,13690,13690,13690,0
20241024,103700,390148100,13690,13700,13700,13690,102
20241024,103600,388750720,13700,13700,13700,13700,170
20241024,103500,386421720,13700,13690,13700,13690,113
20241024,103400,384873720,13690,13690,13690,13690,0
20241024,103300,384873720,13690,13690,13690,13690,12
20241024,103200,384709440,13690,13690,13690,13690,0
20241024,103100,384709440,13690,13690,13690,13690,0
20241024,103000,384709440,13690,13690,13690,13690,37
20241024,102900,384202910,13670,13670,13670,13670,51
20241024,102800,383505740,13670,13670,13670,13670,20
20241024,102700,383232340,13660,13660,13670,13660,524
20241024,102600,376069500,13670,13670,13670,13670,282
20241024,102500,372214560,13690,13670,13690,13670,7
20241024,102400,372118750,13680,13690,13690,13680,884
20241024,102300,360025110,13690,13690,13690,13690,0
20241024,102200,360025110,13690,13710,13710,13690,620
20241024,102100,351533550,13710,13710,13710,13710,76
20241024,102000,350491590,13710,13710,13710,13710,63
20241024,101900,349627860,13710,13710,13710,13710,30
20241024,101800,349216560,13710,13730,13730,13710,1701
20241024,101700,325891830,13710,13710,13710,13710,0
20241024,101600,325891830,13710,13710,13710,13710,35
20241024,101500,325411980,13710,13720,13720,13710,51
20241024,101400,324712750,13730,13730,13730,13730,3
20241024,101300,324671560,13730,13730,13730,13730,0
20241024,101200,324671560,13730,13730,13730,13730,10
20241024,101100,324534260,13710,13710,13710,13710,211
20241024,101000,321641450,13710,13710,13710,13710,0
20241024,100900,321641450,13710,13710,13710,13710,56
20241024,100800,320873690,13710,13710,13710,13710,0
20241024,100700,320873690,13710,13710,13710,13710,0
20241024,100600,320873690,13710,13710,13710,13710,185
20241024,100500,318337340,13720,13720,13720,13720,51
20241024,100400,317637620,13720,13720,13720,13720,17
20241024,100300,317404380,13730,13750,13750,13720,324
20241024,100200,312956740,13750,13750,13750,13750,1
20241024,100100,312942990,13720,13730,13730,13720,351
20241024,100000,308125130,13750,13750,13750,13750,0
20241024,095900,308125130,13750,13750,13750,13750,14
20241024,095800,307932630,13730,13730,13730,13730,30
20241024,095700,307520730,13750,13750,13750,13750,0
20241024,095600,307520730,13750,13750,13750,13750,0
20241024,095500,307520730,13750,13750,13750,13750,2
20241024,095400,307493230,13750,13750,13750,13750,71
20241024,095300,306516980,13730,13730,13730,13730,1
20241024,095200,306503250,13730,13730,13730,13730,0
20241024,095100,306503250,13730,13730,13730,13730,20
20241024,095000,306228650,13740,13740,13740,13740,10
20241024,094900,306091250,13760,13750,13760,13750,191
20241024,094800,303464590,13760,13750,13760,13750,189
20241024,094700,300865340,13750,13740,13750,13740,183
20241024,094600,298350890,13710,13720,13730,13710,391
20241024,094500,292986080,13730,13720,13730,13720,49
20241024,094400,292313710,13720,13720,13720,13720,158
20241024,094300,290145950,13720,13720,13720,13720,0
20241024,094200,290145950,13720,13720,13720,13720,1
20241024,094100,290132230,13700,13690,13700,13690,102
20241024,094000,288734850,13680,13660,13680,13660,68
20241024,093900,287805290,13660,13670,13670,13660,34
20241024,093800,287340840,13650,13670,13670,13650,56
20241024,093700,286576000,13660,13660,13660,13660,5
20241024,093600,286507700,13660,13650,13660,13650,376
20241024,093500,281373190,13660,13610,13660,13590,1029
20241024,093400,267376980,13610,13610,13610,13610,117
20241024,093300,265784610,13660,13660,13660,13660,6
20241024,093200,265702650,13690,13650,13690,13610,206
20241024,093100,262898110,13720,13660,13720,13550,4416
20241024,093000,202744150,13690,13660,13690,13650,532
20241024,092900,195480590,13660,13680,13680,13660,970
20241024,092800,182220050,13690,13720,13720,13690,1095
20241024,092700,167217860,13720,13720,13720,13720,70
20241024,092600,166257460,13720,13720,13720,13720,116
20241024,092500,164665940,13720,13720,13720,13720,0
20241024,092400,164665940,13720,13730,13730,13720,260
20241024,092300,161096590,13740,13750,13760,13740,206
20241024,092200,158264660,13760,13760,13760,13760,150
20241024,092100,156200660,13760,13710,13760,13710,109
20241024,092000,154704070,13710,13710,13710,13680,2594
20241024,091900,119164360,13760,13760,13760,13760,0
20241024,091800,119164360,13760,13760,13760,13710,102
20241024,091700,117765190,13780,13780,13780,13780,0
20241024,091600,117765190,13780,13780,13780,13780,33
20241024,091500,117310450,13780,13770,13780,13770,66
20241024,091400,116401090,13780,13780,13780,13780,5
20241024,091300,116332190,13780,13780,13780,13780,1
20241024,091200,116318410,13800,13720,13800,13720,100
20241024,091100,114939390,13680,13680,13680,13680,443
20241024,091000,108879150,13690,13710,13710,13690,698
20241024,090900,99317140,13710,13760,13790,13710,2612
20241024,090800,63447360,13790,13740,13790,13740,58
20241024,090700,62647720,13750,13800,13800,13750,1840
20241024,090600,37330960,13790,13800,13800,13790,706
20241024,090500,27588180,13800,13800,13810,13800,148
20241024,090400,25544760,13800,13810,13810,13800,152
20241024,090300,23446570,13800,13810,13820,13800,535
20241024,090200,16061600,13810,13860,13860,13810,214
20241024,090100,13100160,13860,13890,13890,13860,66
20241024,090000,12184370,13890,13900,13970,13890,847