KissMeData/068290/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194700,560814600,14050,14050,14050,14050,903
20241024,194600,560814600,14050,14050,14050,14050,0
20241024,194500,560814600,14050,14050,14050,14050,0
20241024,194400,560814600,14050,14050,14050,14050,0
20241024,194300,560814600,14050,14050,14050,14050,0
20241024,194200,560814600,14050,14050,14050,14050,0
20241024,194100,560814600,14050,14050,14050,14050,0
20241024,194000,560814600,14050,14050,14050,14050,0
20241024,193900,560814600,14050,14050,14050,14050,0
20241024,193800,560814600,14050,14050,14050,14050,0
20241024,193700,560814600,14050,14050,14050,14050,0
20241024,193600,560814600,14050,14050,14050,14050,0
20241024,193500,560814600,14050,14050,14050,14050,0
20241024,193400,560814600,14050,14050,14050,14050,0
20241024,193300,560814600,14050,14050,14050,14050,0
20241024,193200,560814600,14050,14050,14050,14050,0
20241024,193100,560814600,14050,14050,14050,14050,0
20241024,193000,560814600,14050,14050,14050,14050,0
20241024,192900,560814600,14050,14050,14050,14050,0
20241024,192800,560814600,14050,14050,14050,14050,0
20241024,192700,560814600,14050,14050,14050,14050,0
20241024,192600,560814600,14050,14050,14050,14050,0
20241024,192500,560814600,14050,14050,14050,14050,0
20241024,192400,560814600,14050,14050,14050,14050,0
20241024,192300,560814600,14050,14050,14050,14050,0
20241024,192200,560814600,14050,14050,14050,14050,0
20241024,192100,560814600,14050,14050,14050,14050,0
20241024,192000,560814600,14050,14050,14050,14050,0
20241024,191900,560814600,14050,14050,14050,14050,0
20241024,191800,560814600,14050,14050,14050,14050,0
20241024,191700,560814600,14050,14050,14050,14050,903
20241024,191600,560814600,14050,14050,14050,14050,0
20241024,191500,560814600,14050,14050,14050,14050,0
20241024,191400,560814600,14050,14050,14050,14050,0
20241024,191300,560814600,14050,14050,14050,14050,0
20241024,191200,560814600,14050,14050,14050,14050,0
20241024,191100,560814600,14050,14050,14050,14050,0
20241024,191000,560814600,14050,14050,14050,14050,0
20241024,190900,560814600,14050,14050,14050,14050,0
20241024,190800,560814600,14050,14050,14050,14050,0
20241024,190700,560814600,14050,14050,14050,14050,0
20241024,190600,560814600,14050,14050,14050,14050,0
20241024,190500,560814600,14050,14050,14050,14050,0
20241024,190400,560814600,14050,14050,14050,14050,0
20241024,190300,560814600,14050,14050,14050,14050,0
20241024,190200,560814600,14050,14050,14050,14050,0
20241024,190100,560814600,14050,14050,14050,14050,0
20241024,190000,560814600,14050,14050,14050,14050,0
20241024,185900,560814600,14050,14050,14050,14050,0
20241024,185800,560814600,14050,14050,14050,14050,0
20241024,185700,560814600,14050,14050,14050,14050,0
20241024,185600,560814600,14050,14050,14050,14050,0
20241024,185500,560814600,14050,14050,14050,14050,0
20241024,185400,560814600,14050,14050,14050,14050,0
20241024,185300,560814600,14050,14050,14050,14050,0
20241024,185200,560814600,14050,14050,14050,14050,0
20241024,185100,560814600,14050,14050,14050,14050,0
20241024,185000,560814600,14050,14050,14050,14050,0
20241024,184900,560814600,14050,14050,14050,14050,0
20241024,184800,560814600,14050,14050,14050,14050,0
20241024,184700,560814600,14050,14050,14050,14050,903
20241024,184600,560814600,14050,14050,14050,14050,0
20241024,184500,560814600,14050,14050,14050,14050,0
20241024,184400,560814600,14050,14050,14050,14050,0
20241024,184300,560814600,14050,14050,14050,14050,0
20241024,184200,560814600,14050,14050,14050,14050,0
20241024,184100,560814600,14050,14050,14050,14050,0
20241024,184000,560814600,14050,14050,14050,14050,0
20241024,183900,560814600,14050,14050,14050,14050,0
20241024,183800,560814600,14050,14050,14050,14050,0
20241024,183700,560814600,14050,14050,14050,14050,0
20241024,183600,560814600,14050,14050,14050,14050,0
20241024,183500,560814600,14050,14050,14050,14050,0
20241024,183400,560814600,14050,14050,14050,14050,0
20241024,183300,560814600,14050,14050,14050,14050,0
20241024,183200,560814600,14050,14050,14050,14050,0
20241024,183100,560814600,14050,14050,14050,14050,0
20241024,183000,560814600,14050,14050,14050,14050,0
20241024,182900,560814600,14050,14050,14050,14050,0
20241024,182800,560814600,14050,14050,14050,14050,0
20241024,182700,560814600,14050,14050,14050,14050,0
20241024,182600,560814600,14050,14050,14050,14050,0
20241024,182500,560814600,14050,14050,14050,14050,0
20241024,182400,560814600,14050,14050,14050,14050,0
20241024,182300,560814600,14050,14050,14050,14050,0
20241024,182200,560814600,14050,14050,14050,14050,0
20241024,182100,560814600,14050,14050,14050,14050,0
20241024,182000,560814600,14050,14050,14050,14050,0
20241024,181900,560814600,14050,14050,14050,14050,0
20241024,181800,560814600,14050,14050,14050,14050,0
20241024,181700,560814600,14050,14050,14050,14050,903
20241024,181600,560814600,14050,14050,14050,14050,0
20241024,181500,560814600,14050,14050,14050,14050,0
20241024,181400,560814600,14050,14050,14050,14050,0
20241024,181300,560814600,14050,14050,14050,14050,0
20241024,181200,560814600,14050,14050,14050,14050,0
20241024,181100,560814600,14050,14050,14050,14050,0
20241024,181000,560814600,14050,14050,14050,14050,0
20241024,180900,560814600,14050,14050,14050,14050,0
20241024,180800,560814600,14050,14050,14050,14050,0
20241024,180700,560814600,14050,14050,14050,14050,0
20241024,180600,560814600,14050,14050,14050,14050,0
20241024,180500,560814600,14050,14050,14050,14050,0
20241024,180400,560814600,14050,14050,14050,14050,0
20241024,180300,560814600,14050,14050,14050,14050,0
20241024,180200,560814600,14050,14050,14050,14050,0
20241024,180100,560814600,14050,14050,14050,14050,0
20241024,180000,560814600,14050,14050,14050,14050,0
20241024,175900,560814600,14050,14050,14050,14050,0
20241024,175800,560814600,14050,14050,14050,14050,0
20241024,175700,560814600,14050,14050,14050,14050,0
20241024,175600,560814600,14050,14050,14050,14050,0
20241024,175500,560814600,14050,14050,14050,14050,0
20241024,175400,560814600,14050,14050,14050,14050,0
20241024,175300,560814600,14050,14050,14050,14050,0
20241024,175200,560814600,14050,14050,14050,14050,0
20241024,175100,560814600,14050,14050,14050,14050,0
20241024,175000,560814600,14050,14050,14050,14050,0
20241024,174900,560814600,14050,14050,14050,14050,0
20241024,174800,560814600,14050,14050,14050,14050,0
20241024,174700,560814600,14050,14050,14050,14050,903
20241024,174600,560814600,14050,14050,14050,14050,0
20241024,174500,560814600,14050,14050,14050,14050,0
20241024,174400,560814600,14050,14050,14050,14050,0
20241024,174300,560814600,14050,14050,14050,14050,0
20241024,174200,560814600,14050,14050,14050,14050,0
20241024,174100,560814600,14050,14050,14050,14050,0
20241024,174000,560814600,14050,14050,14050,14050,0
20241024,173900,560814600,14050,14050,14050,14050,0
20241024,173800,560814600,14050,14050,14050,14050,0
20241024,173700,560814600,14050,14050,14050,14050,0
20241024,173600,560814600,14050,14050,14050,14050,0
20241024,173500,560814600,14050,14050,14050,14050,0
20241024,173400,560814600,14050,14050,14050,14050,0
20241024,173300,560814600,14050,14050,14050,14050,0
20241024,173200,560814600,14050,14050,14050,14050,0
20241024,173100,560814600,14050,14050,14050,14050,0
20241024,173000,560814600,14050,14050,14050,14050,0
20241024,172900,560814600,14050,14050,14050,14050,0
20241024,172800,560814600,14050,14050,14050,14050,0
20241024,172700,560814600,14050,14050,14050,14050,0
20241024,172600,560814600,14050,14050,14050,14050,0
20241024,172500,560814600,14050,14050,14050,14050,0
20241024,172400,560814600,14050,14050,14050,14050,0
20241024,172300,560814600,14050,14050,14050,14050,0
20241024,172200,560814600,14050,14050,14050,14050,0
20241024,172100,560814600,14050,14050,14050,14050,0
20241024,172000,560814600,14050,14050,14050,14050,0
20241024,171900,560814600,14050,14050,14050,14050,0
20241024,171800,560814600,14050,14050,14050,14050,0
20241024,171700,560814600,14050,14050,14050,14050,903
20241024,171600,560814600,14050,14050,14050,14050,0
20241024,171500,560814600,14050,14050,14050,14050,0
20241024,171400,560814600,14050,14050,14050,14050,0
20241024,171300,560814600,14050,14050,14050,14050,0
20241024,171200,560814600,14050,14050,14050,14050,0
20241024,171100,560814600,14050,14050,14050,14050,0
20241024,171000,560814600,14050,14050,14050,14050,0
20241024,170900,560814600,14050,14050,14050,14050,0
20241024,170800,560814600,14050,14050,14050,14050,0
20241024,170700,560814600,14050,14050,14050,14050,0
20241024,170600,560814600,14050,14050,14050,14050,0
20241024,170500,560814600,14050,14050,14050,14050,0
20241024,170400,560814600,14050,14050,14050,14050,0
20241024,170300,560814600,14050,14050,14050,14050,0
20241024,170200,560814600,14050,14050,14050,14050,0
20241024,170100,560814600,14050,14050,14050,14050,0
20241024,170000,560814600,14050,14050,14050,14050,0
20241024,165900,560814600,14050,14050,14050,14050,0
20241024,165800,560814600,14050,14050,14050,14050,0
20241024,165700,560814600,14050,14050,14050,14050,0
20241024,165600,560814600,14050,14050,14050,14050,0
20241024,165500,560814600,14050,14050,14050,14050,0
20241024,165400,560814600,14050,14050,14050,14050,0
20241024,165300,560814600,14050,14050,14050,14050,0
20241024,165200,560814600,14050,14050,14050,14050,0
20241024,165100,560814600,14050,14050,14050,14050,0
20241024,165000,560814600,14050,14050,14050,14050,0
20241024,164900,560814600,14050,14050,14050,14050,0
20241024,164800,560814600,14050,14050,14050,14050,0
20241024,164700,560814600,14050,14050,14050,14050,903
20241024,164600,560814600,14050,14050,14050,14050,0
20241024,164500,560814600,14050,14050,14050,14050,0
20241024,164400,560814600,14050,14050,14050,14050,0
20241024,164300,560814600,14050,14050,14050,14050,0
20241024,164200,560814600,14050,14050,14050,14050,0
20241024,164100,560814600,14050,14050,14050,14050,0
20241024,164000,560814600,14050,14050,14050,14050,0
20241024,163900,560814600,14050,14050,14050,14050,0
20241024,163800,560814600,14050,14050,14050,14050,0
20241024,163700,560814600,14050,14050,14050,14050,0
20241024,163600,560814600,14050,14050,14050,14050,0
20241024,163500,560814600,14050,14050,14050,14050,0
20241024,163400,560814600,14050,14050,14050,14050,0
20241024,163300,560814600,14050,14050,14050,14050,0
20241024,163200,560814600,14050,14050,14050,14050,0
20241024,163100,560814600,14050,14050,14050,14050,0
20241024,163000,560814600,14050,14050,14050,14050,0
20241024,162900,560814600,14050,14050,14050,14050,0
20241024,162800,560814600,14050,14050,14050,14050,0
20241024,162700,560814600,14050,14050,14050,14050,0
20241024,162600,560814600,14050,14050,14050,14050,0
20241024,162500,560814600,14050,14050,14050,14050,0
20241024,162400,560814600,14050,14050,14050,14050,0
20241024,162300,560814600,14050,14050,14050,14050,0
20241024,162200,560814600,14050,14050,14050,14050,0
20241024,162100,560814600,14050,14050,14050,14050,0
20241024,162000,560814600,14050,14050,14050,14050,0
20241024,161900,560814600,14050,14050,14050,14050,0
20241024,161800,560814600,14050,14050,14050,14050,0
20241024,161700,560814600,14050,14050,14050,14050,903
20241024,161600,560814600,14050,14050,14050,14050,0
20241024,161500,560814600,14050,14050,14050,14050,0
20241024,161400,560814600,14050,14050,14050,14050,0
20241024,161300,560814600,14050,14050,14050,14050,0
20241024,161200,560814600,14050,14050,14050,14050,0
20241024,161100,560814600,14050,14050,14050,14050,0
20241024,161000,560814600,14050,14050,14050,14050,0
20241024,160900,560814600,14050,14050,14050,14050,0
20241024,160800,560814600,14050,14050,14050,14050,0
20241024,160700,560814600,14050,14050,14050,14050,0
20241024,160600,560814600,14050,14050,14050,14050,0
20241024,160500,560814600,14050,14050,14050,14050,0
20241024,160400,560814600,14050,14050,14050,14050,0
20241024,160300,560814600,14050,14050,14050,14050,0
20241024,160200,560814600,14050,14050,14050,14050,0
20241024,160100,560814600,14050,14050,14050,14050,0
20241024,160000,560814600,14050,14050,14050,14050,0
20241024,155900,560814600,14050,14050,14050,14050,0
20241024,155800,560814600,14050,14050,14050,14050,0
20241024,155700,560814600,14050,14050,14050,14050,0
20241024,155600,560814600,14050,14050,14050,14050,0
20241024,155500,560814600,14050,14050,14050,14050,0
20241024,155400,560814600,14050,14050,14050,14050,0
20241024,155300,560814600,14050,14050,14050,14050,0
20241024,155200,560814600,14050,14050,14050,14050,0
20241024,155100,560814600,14050,14050,14050,14050,0
20241024,155000,560814600,14050,14050,14050,14050,0
20241024,154900,560814600,14050,14050,14050,14050,0
20241024,154800,560814600,14050,14050,14050,14050,0
20241024,154700,560814600,14050,14050,14050,14050,903
20241024,154600,560814600,14050,14050,14050,14050,0
20241024,154500,560814600,14050,14050,14050,14050,0
20241024,154400,560814600,14050,14050,14050,14050,0
20241024,154300,560814600,14050,14050,14050,14050,0
20241024,154200,560814600,14050,14050,14050,14050,0
20241024,154100,560814600,14050,14050,14050,14050,0
20241024,154000,560814600,14050,14050,14050,14050,0
20241024,153900,560814600,14050,14050,14050,14050,0
20241024,153800,560814600,14050,14050,14050,14050,0
20241024,153700,560814600,14050,14050,14050,14050,0
20241024,153600,560814600,14050,14050,14050,14050,0
20241024,153500,560814600,14050,14050,14050,14050,0
20241024,153400,560814600,14050,14050,14050,14050,0
20241024,153300,560814600,14050,14050,14050,14050,0
20241024,153200,560814600,14050,14050,14050,14050,0
20241024,153100,560814600,14050,14050,14050,14050,0
20241024,153000,560814600,14050,14050,14050,14050,903
20241024,152900,548127450,14060,14060,14060,14060,0
20241024,152800,548127450,14060,14060,14060,14060,0
20241024,152700,548127450,14060,14060,14060,14060,0
20241024,152600,548127450,14060,14060,14060,14060,0
20241024,152500,548127450,14060,14060,14060,14060,0
20241024,152400,548127450,14060,14060,14060,14060,0
20241024,152300,548127450,14060,14060,14060,14060,0
20241024,152200,548127450,14060,14060,14060,14060,0
20241024,152100,548127450,14060,14060,14060,14060,0
20241024,152000,548127450,14060,14060,14060,14060,0
20241024,151900,548127450,14060,14060,14060,14060,314
20241024,151800,543712610,14110,14110,14110,14110,180
20241024,151700,541172810,14110,14100,14110,14100,296
20241024,151600,536997050,14050,14050,14050,14050,0
20241024,151500,536997050,14050,14050,14050,14050,231
20241024,151400,533751500,14050,14070,14070,14050,81
20241024,151300,532613060,14070,14070,14070,14070,12
20241024,151200,532444220,14100,14070,14100,14070,522
20241024,151100,525099530,14070,14070,14070,14070,52
20241024,151000,524367890,14070,14120,14120,14070,580
20241024,150900,516205900,14130,14130,14130,14130,77
20241024,150800,515117890,14130,14130,14130,14130,0
20241024,150700,515117890,14130,14130,14130,14130,52
20241024,150600,514383130,14120,14110,14130,14110,134
20241024,150500,512491240,14110,14110,14110,14110,50
20241024,150400,511785740,14100,14100,14100,14090,204
20241024,150300,508911340,14070,14080,14090,14060,23
20241024,150200,508587600,14060,14050,14060,14050,3
20241024,150100,508545440,14050,14050,14050,14050,3
20241024,150000,508503290,14030,14030,14030,14030,0
20241024,145900,508503290,14030,14030,14030,14030,20
20241024,145800,508222690,14100,14100,14100,14100,0
20241024,145700,508222690,14100,14030,14100,14020,99
20241024,145600,506834610,14020,14020,14020,14020,0
20241024,145500,506834610,14020,14090,14110,14010,614
20241024,145400,498226550,14090,14090,14090,14090,2
20241024,145300,498198370,14090,14090,14090,14090,51
20241024,145200,497479780,14090,14090,14090,14090,59
20241024,145100,496648470,14090,14040,14090,14040,654
20241024,145000,487458610,14090,14090,14090,14030,508
20241024,144900,480322300,14090,14140,14150,14090,11
20241024,144800,480166750,14160,14180,14180,14050,3877
20241024,144700,425470510,14180,14200,14200,14130,363
20241024,144600,420338720,14200,14200,14200,14200,0
20241024,144500,420338720,14200,14200,14200,14200,109
20241024,144400,418790920,14250,14250,14250,14250,0
20241024,144300,418790920,14250,14250,14250,14250,0
20241024,144200,418790920,14250,14250,14250,14250,0
20241024,144100,418790920,14250,14250,14250,14250,0
20241024,144000,418790920,14250,14250,14250,14250,1
20241024,143900,418776670,14180,14180,14180,14180,0
20241024,143800,418776670,14180,14250,14350,14180,1314
20241024,143700,400047610,14190,14190,14190,14190,1
20241024,143600,400033420,14190,14190,14190,14190,0
20241024,143500,400033420,14190,14190,14190,14190,5
20241024,143400,399962470,14190,14190,14250,14190,22
20241024,143300,399650230,14190,14190,14190,14190,0
20241024,143200,399650230,14190,14190,14190,14190,40
20241024,143100,399082630,14190,14190,14190,14190,212
20241024,143000,396074350,14190,14190,14190,14190,1
20241024,142900,396060160,14190,14190,14190,14190,0
20241024,142800,396060160,14190,14190,14190,14190,1
20241024,142700,396045970,14260,14260,14260,14260,1
20241024,142600,396031710,14200,14220,14220,14200,187
20241024,142500,393375070,14220,14220,14220,14220,1
20241024,142400,393360850,14220,14220,14220,14220,12
20241024,142300,393190210,14260,14260,14260,14260,1
20241024,142200,393175950,14210,14210,14210,14210,24
20241024,142100,392834910,14210,14210,14210,14210,0
20241024,142000,392834910,14210,14210,14210,14210,76
20241024,141900,391754950,14210,14210,14210,14210,1
20241024,141800,391740740,14220,14220,14220,14220,0
20241024,141700,391740740,14220,14220,14220,14220,47
20241024,141600,391072400,14220,14220,14220,14220,0
20241024,141500,391072400,14220,14220,14220,14220,0
20241024,141400,391072400,14220,14220,14220,14220,1
20241024,141300,391058180,14270,14270,14270,14270,1
20241024,141200,391043910,14220,14220,14220,14220,0
20241024,141100,391043910,14220,14220,14220,14220,3
20241024,141000,391001250,14280,14280,14280,14280,0
20241024,140900,391001250,14280,14220,14280,14220,111
20241024,140800,389422770,14280,14280,14280,14280,1
20241024,140700,389408490,14270,14270,14270,14270,0
20241024,140600,389408490,14270,14270,14270,14230,40
20241024,140500,388838810,14270,14270,14270,14270,1
20241024,140400,388824540,14230,14230,14230,14230,0
20241024,140300,388824540,14230,14230,14230,14230,2
20241024,140200,388796080,14280,14280,14280,14280,0
20241024,140100,388796080,14280,14280,14280,14280,11
20241024,140000,388639000,14230,14230,14280,14230,17
20241024,135900,388397040,14240,14240,14240,14240,0
20241024,135800,388397040,14240,14240,14240,14240,5
20241024,135700,388325840,14240,14240,14280,14240,8
20241024,135600,388211880,14280,14280,14280,14280,1
20241024,135500,388197600,14230,14230,14230,14230,0
20241024,135400,388197600,14230,14230,14230,14230,1
20241024,135300,388183370,14230,14230,14230,14230,66
20241024,135200,387244190,14230,14290,14290,14230,954
20241024,135100,373630250,14290,14290,14290,14290,2
20241024,135000,373601670,14290,14290,14290,14290,5
20241024,134900,373530220,14280,14280,14280,14280,62
20241024,134800,372644860,14360,14360,14360,14360,0
20241024,134700,372644860,14360,14320,14360,14280,558
20241024,134600,364671790,14360,14320,14360,14320,2
20241024,134500,364643110,14330,14330,14330,14330,1
20241024,134400,364628780,14360,14360,14360,14360,0
20241024,134300,364628780,14360,14360,14360,14360,20
20241024,134200,364341580,14460,14460,14460,14460,0
20241024,134100,364341580,14460,14400,14460,14400,747
20241024,134000,353555890,14300,14300,14300,14300,256
20241024,133900,349895090,14300,14290,14410,14290,9
20241024,133800,349765850,14400,14380,14400,14380,613
20241024,133700,340942880,14270,14290,14290,14270,599
20241024,133600,332394580,14390,14430,14440,14310,80
20241024,133500,331242940,14450,14390,14450,14390,931
20241024,133400,317806180,14400,14130,14400,14130,2476
20241024,133300,282498360,14120,14120,14120,14120,0
20241024,133200,282498360,14120,14120,14120,14120,0
20241024,133100,282498360,14120,14130,14130,14120,325
20241024,133000,277908360,14120,14130,14130,14120,189
20241024,132900,275238990,14130,14130,14130,14130,60
20241024,132800,274391190,14130,14130,14130,14130,0
20241024,132700,274391190,14130,14130,14130,14130,10
20241024,132600,274249890,14130,14130,14130,14130,150
20241024,132500,272130390,14130,14150,14150,14130,50
20241024,132400,271423300,14160,14160,14160,14160,0
20241024,132300,271423300,14160,14160,14160,14160,0
20241024,132200,271423300,14160,14160,14160,14160,35
20241024,132100,270927700,14160,14160,14160,14160,1
20241024,132000,270913540,14150,14150,14150,14150,10
20241024,131900,270772040,14150,14150,14150,14150,71
20241024,131800,269767390,14130,14130,14130,14130,0
20241024,131700,269767390,14130,14130,14130,14130,1
20241024,131600,269753260,14150,14150,14150,14150,21
20241024,131500,269456110,14150,14150,14150,14150,0
20241024,131400,269456110,14150,14150,14150,14150,0
20241024,131300,269456110,14150,14120,14150,14120,11
20241024,131200,269300490,14150,14150,14150,14150,100
20241024,131100,267885490,14120,14140,14140,14120,440
20241024,131000,261667340,14150,14150,14150,14150,6
20241024,130900,261582440,14150,14150,14150,14150,14
20241024,130800,261384340,14150,14150,14150,14150,0
20241024,130700,261384340,14150,14150,14150,14150,0
20241024,130600,261384340,14150,14150,14150,14150,0
20241024,130500,261384340,14150,14150,14150,14150,7
20241024,130400,261285290,14150,14160,14160,14150,118
20241024,130300,259615540,14160,14150,14160,14150,41
20241024,130200,259034990,14160,14160,14160,14160,13
20241024,130100,258850910,14160,14160,14160,14160,0
20241024,130000,258850910,14160,14160,14160,14150,16
20241024,125900,258624490,14160,14150,14160,14150,16
20241024,125800,258397940,14150,14150,14150,14150,0
20241024,125700,258397940,14150,14150,14150,14150,27
20241024,125600,258015890,14160,14160,14160,14160,1
20241024,125500,258001730,14150,14160,14160,14150,11
20241024,125400,257846070,14150,14150,14150,14150,0
20241024,125300,257846070,14150,14150,14150,14150,0
20241024,125200,257846070,14150,14150,14150,14150,1
20241024,125100,257831920,14150,14150,14150,14150,0
20241024,125000,257831920,14150,14150,14150,14150,1
20241024,124900,257817770,14160,14160,14160,14160,1
20241024,124800,257803610,14160,14160,14160,14160,59
20241024,124700,256968170,14160,14160,14160,14150,17
20241024,124600,256727460,14160,14160,14160,14160,0
20241024,124500,256727460,14160,14160,14160,14160,1
20241024,124400,256713300,14150,14150,14150,14150,354
20241024,124300,251704200,14150,14150,14150,14150,0
20241024,124200,251704200,14150,14150,14150,14150,72
20241024,124100,250685400,14150,14150,14150,14150,0
20241024,124000,250685400,14150,14150,14150,14150,0
20241024,123900,250685400,14150,14160,14160,14150,599
20241024,123800,242209440,14160,14160,14160,14150,1202
20241024,123700,225189130,14160,14160,14160,14160,42
20241024,123600,224594410,14160,14190,14190,14160,814
20241024,123500,213062160,14190,14180,14190,14180,512
20241024,123400,205801580,14180,14190,14190,14180,163
20241024,123300,203488770,14190,14190,14190,14190,0
20241024,123200,203488770,14190,14190,14190,14190,0
20241024,123100,203488770,14190,14190,14190,14190,490
20241024,123000,196535670,14190,14190,14190,14190,1
20241024,122900,196521480,14220,14220,14220,14220,1
20241024,122800,196507260,14190,14190,14190,14190,0
20241024,122700,196507260,14190,14190,14190,14190,0
20241024,122600,196507260,14190,14200,14200,14190,757
20241024,122500,185759940,14220,14220,14220,14220,0
20241024,122400,185759940,14220,14220,14220,14220,0
20241024,122300,185759940,14220,14220,14220,14220,1
20241024,122200,185745720,14200,14200,14200,14200,0
20241024,122100,185745720,14200,14200,14200,14200,111
20241024,122000,184169520,14220,14220,14220,14220,6
20241024,121900,184084200,14220,14220,14220,14220,0
20241024,121800,184084200,14220,14220,14220,14220,0
20241024,121700,184084200,14220,14200,14220,14200,2
20241024,121600,184055780,14220,14200,14220,14200,15
20241024,121500,183842500,14210,14210,14210,14210,0
20241024,121400,183842500,14210,14210,14210,14210,2
20241024,121300,183814080,14200,14200,14200,14200,1
20241024,121200,183799880,14210,14210,14210,14210,0
20241024,121100,183799880,14210,14210,14210,14210,88
20241024,121000,182549400,14210,14210,14210,14210,1
20241024,120900,182535190,14210,14210,14210,14210,1
20241024,120800,182520980,14230,14230,14230,14230,5
20241024,120700,182449830,14230,14230,14230,14230,87
20241024,120600,181211820,14230,14230,14230,14230,0
20241024,120500,181211820,14230,14230,14230,14230,1
20241024,120400,181197590,14250,14250,14250,14250,0
20241024,120300,181197590,14250,14250,14250,14250,0
20241024,120200,181197590,14250,14250,14250,14250,1
20241024,120100,181183340,14230,14250,14250,14230,2
20241024,120000,181154860,14230,14230,14230,14230,0
20241024,115900,181154860,14230,14240,14240,14230,19
20241024,115800,180884460,14230,14230,14230,14230,0
20241024,115700,180884460,14230,14230,14230,14230,1
20241024,115600,180870230,14230,14230,14230,14230,0
20241024,115500,180870230,14230,14230,14230,14230,1
20241024,115400,180856000,14230,14210,14230,14210,20
20241024,115300,180571460,14220,14220,14220,14220,2
20241024,115200,180543020,14220,14220,14220,14220,0
20241024,115100,180543020,14220,14220,14220,14220,92
20241024,115000,179234780,14220,14220,14220,14220,1
20241024,114900,179220560,14220,14250,14250,14220,11
20241024,114800,179063990,14250,14250,14250,14250,1
20241024,114700,179049740,14240,14240,14240,14240,0
20241024,114600,179049740,14240,14240,14240,14240,1
20241024,114500,179035500,14210,14210,14210,14210,0
20241024,114400,179035500,14210,14210,14210,14210,0
20241024,114300,179035500,14210,14210,14210,14210,2
20241024,114200,179007080,14250,14250,14250,14250,2
20241024,114100,178978580,14250,14210,14250,14210,2
20241024,114000,178950120,14210,14210,14210,14210,0
20241024,113900,178950120,14210,14210,14210,14210,1
20241024,113800,178935910,14210,14210,14210,14210,0
20241024,113700,178935910,14210,14210,14210,14210,7
20241024,113600,178836440,14230,14210,14230,14210,102
20241024,113500,177385020,14210,14210,14210,14210,0
20241024,113400,177385020,14210,14210,14210,14210,15
20241024,113300,177171870,14210,14210,14210,14210,0
20241024,113200,177171870,14210,14210,14210,14210,1
20241024,113100,177157660,14210,14210,14210,14210,0
20241024,113000,177157660,14210,14210,14210,14210,0
20241024,112900,177157660,14210,14210,14210,14210,1
20241024,112800,177143450,14210,14210,14210,14210,0
20241024,112700,177143450,14210,14210,14210,14210,2
20241024,112600,177115030,14200,14250,14250,14200,2
20241024,112500,177086580,14200,14240,14240,14200,1951
20241024,112400,149335370,14250,14250,14250,14250,91
20241024,112300,148038620,14240,14240,14240,14240,10
20241024,112200,147896220,14240,14250,14250,14240,21
20241024,112100,147596980,14240,14240,14240,14240,0
20241024,112000,147596980,14240,14240,14240,14240,0
20241024,111900,147596980,14240,14240,14240,14240,1
20241024,111800,147582740,14250,14250,14250,14250,1
20241024,111700,147568490,14240,14240,14240,14240,0
20241024,111600,147568490,14240,14240,14240,14240,1
20241024,111500,147554250,14250,14250,14250,14250,1
20241024,111400,147540000,14240,14240,14240,14240,0
20241024,111300,147540000,14240,14240,14240,14240,1
20241024,111200,147525760,14250,14250,14250,14250,0
20241024,111100,147525760,14250,14250,14250,14250,142
20241024,111000,145502260,14240,14240,14240,14240,1
20241024,110900,145488020,14240,14240,14240,14240,150
20241024,110800,143352020,14240,14250,14250,14240,553
20241024,110700,135472160,14260,14250,14260,14250,107
20241024,110600,133947400,14260,14260,14260,14260,0
20241024,110500,133947400,14260,14260,14260,14260,1
20241024,110400,133933140,14250,14250,14250,14250,0
20241024,110300,133933140,14250,14250,14250,14250,0
20241024,110200,133933140,14250,14250,14250,14250,0
20241024,110100,133933140,14250,14250,14250,14250,15
20241024,110000,133719390,14260,14260,14260,14260,0
20241024,105900,133719390,14260,14260,14260,14260,0
20241024,105800,133719390,14260,14260,14260,14260,0
20241024,105700,133719390,14260,14260,14260,14260,40
20241024,105600,133148990,14280,14280,14280,14280,47
20241024,105500,132477830,14280,14260,14280,14260,4
20241024,105400,132420760,14260,14260,14260,14260,2
20241024,105300,132392240,14250,14250,14250,14250,1
20241024,105200,132377990,14250,14250,14250,14250,0
20241024,105100,132377990,14250,14250,14250,14250,0
20241024,105000,132377990,14250,14250,14250,14250,0
20241024,104900,132377990,14250,14250,14250,14250,50
20241024,104800,131665490,14250,14250,14250,14250,115
20241024,104700,130026740,14250,14250,14250,14250,3
20241024,104600,129983990,14250,14250,14250,14250,0
20241024,104500,129983990,14250,14250,14250,14250,0
20241024,104400,129983990,14250,14250,14250,14250,159
20241024,104300,127718240,14280,14250,14280,14250,51
20241024,104200,126991460,14240,14240,14240,14240,100
20241024,104100,125567460,14240,14240,14240,14240,0
20241024,104000,125567460,14240,14240,14240,14240,1
20241024,103900,125553220,14250,14250,14250,14240,124
20241024,103800,123787220,14250,14250,14250,14250,21
20241024,103700,123487970,14250,14250,14250,14250,32
20241024,103600,123031970,14280,14280,14280,14280,0
20241024,103500,123031970,14280,14280,14280,14280,0
20241024,103400,123031970,14280,14270,14280,14270,58
20241024,103300,122204040,14270,14270,14270,14270,1
20241024,103200,122189770,14250,14250,14250,14250,257
20241024,103100,118527520,14240,14250,14250,14240,168
20241024,103000,116134580,14250,14250,14250,14250,2
20241024,102900,116106080,14240,14240,14240,14240,0
20241024,102800,116106080,14240,14240,14240,14240,0
20241024,102700,116106080,14240,14250,14250,14240,10
20241024,102600,115963650,14240,14250,14250,14240,38
20241024,102500,115422410,14240,14240,14240,14240,65
20241024,102400,114496810,14250,14250,14250,14250,14
20241024,102300,114297310,14250,14250,14250,14250,162
20241024,102200,111988810,14250,14250,14250,14250,545
20241024,102100,104222560,14260,14290,14290,14260,915
20241024,102000,91169300,14300,14300,14300,14300,0
20241024,101900,91169300,14300,14300,14300,14300,0
20241024,101800,91169300,14300,14300,14300,14300,10
20241024,101700,91026300,14300,14300,14300,14300,1
20241024,101600,91012000,14300,14300,14300,14300,0
20241024,101500,91012000,14300,14300,14300,14300,200
20241024,101400,88152000,14280,14300,14310,14280,704
20241024,101300,78089070,14350,14350,14350,14350,0
20241024,101200,78089070,14350,14350,14350,14350,39
20241024,101100,77529420,14350,14350,14350,14350,0
20241024,101000,77529420,14350,14350,14350,14350,2
20241024,100900,77500720,14300,14300,14300,14300,0
20241024,100800,77500720,14300,14300,14300,14300,0
20241024,100700,77500720,14300,14300,14300,14300,50
20241024,100600,76785720,14300,14300,14300,14300,0
20241024,100500,76785720,14300,14300,14300,14300,0
20241024,100400,76785720,14300,14300,14300,14300,8
20241024,100300,76671320,14290,14290,14290,14290,0
20241024,100200,76671320,14290,14360,14360,14290,146
20241024,100100,74583150,14350,14350,14350,14350,5
20241024,100000,74511400,14360,14360,14360,14360,1
20241024,095900,74497040,14320,14310,14320,14310,66
20241024,095800,73552560,14310,14310,14310,14310,5
20241024,095700,73481010,14310,14310,14310,14310,0
20241024,095600,73481010,14310,14290,14310,14290,183
20241024,095500,70863110,14300,14300,14300,14300,1
20241024,095400,70848810,14300,14300,14300,14300,0
20241024,095300,70848810,14300,14300,14300,14300,197
20241024,095200,68031710,14300,14300,14300,14300,21
20241024,095100,67731410,14310,14310,14310,14310,59
20241024,095000,66887120,14310,14330,14330,14310,118
20241024,094900,65196910,14330,14330,14330,14330,0
20241024,094800,65196910,14330,14330,14330,14330,0
20241024,094700,65196910,14330,14330,14330,14330,20
20241024,094600,64910310,14370,14370,14370,14370,2
20241024,094500,64881570,14370,14370,14370,14370,200
20241024,094400,62007570,14370,14370,14370,14370,93
20241024,094300,60671160,14370,14360,14370,14360,2
20241024,094200,60642430,14370,14350,14370,14340,265
20241024,094100,56839900,14370,14370,14370,14370,0
20241024,094000,56839900,14370,14370,14370,14370,0
20241024,093900,56839900,14370,14370,14370,14370,3
20241024,093800,56796790,14370,14370,14380,14370,60
20241024,093700,55934580,14360,14360,14370,14360,260
20241024,093600,52200970,14360,14360,14360,14360,0
20241024,093500,52200970,14360,14360,14360,14360,0
20241024,093400,52200970,14360,14360,14360,14360,2
20241024,093300,52172250,14350,14350,14350,14350,67
20241024,093200,51210800,14360,14340,14360,14340,54
20241024,093100,50436360,14350,14350,14350,14350,0
20241024,093000,50436360,14350,14370,14370,14350,117
20241024,092900,48755830,14390,14390,14390,14390,1
20241024,092800,48741440,14390,14390,14390,14350,287
20241024,092700,44622770,14390,14360,14400,14360,28
20241024,092600,44220580,14360,14360,14360,14360,5
20241024,092500,44148780,14410,14410,14410,14410,112
20241024,092400,42534860,14360,14360,14360,14350,215
20241024,092300,39448460,14360,14350,14360,14350,3
20241024,092200,39405400,14350,14440,14440,14350,130
20241024,092100,37538990,14450,14300,14450,14300,174
20241024,092000,35042990,14300,14300,14300,14300,1
20241024,091900,35028690,14270,14270,14270,14270,150
20241024,091800,32888190,14260,14260,14260,14260,0
20241024,091700,32888190,14260,14330,14330,14260,60
20241024,091600,32029090,14330,14280,14330,14260,94
20241024,091500,30685390,14320,14320,14320,14320,55
20241024,091400,29897790,14320,14250,14320,14250,28
20241024,091300,29498720,14240,14240,14240,14240,351
20241024,091200,24500480,14240,14270,14270,14240,75
20241024,091100,23431830,14260,14310,14310,14260,19
20241024,091000,23160390,14320,14310,14320,14310,10
20241024,090900,23017220,14320,14310,14320,14310,41
20241024,090800,22430210,14230,14230,14310,14230,78
20241024,090700,21320110,14220,14220,14230,14210,200
20241024,090600,18476310,14220,14240,14240,14200,788
20241024,090500,7273850,14320,14320,14320,14320,146
20241024,090400,5183130,14320,14320,14320,14320,13
20241024,090300,4996970,14320,14320,14320,14320,1
20241024,090200,4982650,14320,14320,14320,14320,7
20241024,090100,4882410,14160,14200,14200,14160,109
20241024,090000,3337270,14330,14200,14340,14200,235