KissMeData/069080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194800,498357330,15860,15860,15860,15860,1757
20241024,194700,498357330,15860,15860,15860,15860,0
20241024,194600,498357330,15860,15860,15860,15860,0
20241024,194500,498357330,15860,15860,15860,15860,0
20241024,194400,498357330,15860,15860,15860,15860,0
20241024,194300,498357330,15860,15860,15860,15860,0
20241024,194200,498357330,15860,15860,15860,15860,0
20241024,194100,498357330,15860,15860,15860,15860,0
20241024,194000,498357330,15860,15860,15860,15860,0
20241024,193900,498357330,15860,15860,15860,15860,0
20241024,193800,498357330,15860,15860,15860,15860,0
20241024,193700,498357330,15860,15860,15860,15860,0
20241024,193600,498357330,15860,15860,15860,15860,0
20241024,193500,498357330,15860,15860,15860,15860,0
20241024,193400,498357330,15860,15860,15860,15860,0
20241024,193300,498357330,15860,15860,15860,15860,0
20241024,193200,498357330,15860,15860,15860,15860,0
20241024,193100,498357330,15860,15860,15860,15860,0
20241024,193000,498357330,15860,15860,15860,15860,0
20241024,192900,498357330,15860,15860,15860,15860,0
20241024,192800,498357330,15860,15860,15860,15860,0
20241024,192700,498357330,15860,15860,15860,15860,0
20241024,192600,498357330,15860,15860,15860,15860,0
20241024,192500,498357330,15860,15860,15860,15860,0
20241024,192400,498357330,15860,15860,15860,15860,0
20241024,192300,498357330,15860,15860,15860,15860,0
20241024,192200,498357330,15860,15860,15860,15860,0
20241024,192100,498357330,15860,15860,15860,15860,0
20241024,192000,498357330,15860,15860,15860,15860,0
20241024,191900,498357330,15860,15860,15860,15860,0
20241024,191800,498357330,15860,15860,15860,15860,1757
20241024,191700,498357330,15860,15860,15860,15860,0
20241024,191600,498357330,15860,15860,15860,15860,0
20241024,191500,498357330,15860,15860,15860,15860,0
20241024,191400,498357330,15860,15860,15860,15860,0
20241024,191300,498357330,15860,15860,15860,15860,0
20241024,191200,498357330,15860,15860,15860,15860,0
20241024,191100,498357330,15860,15860,15860,15860,0
20241024,191000,498357330,15860,15860,15860,15860,0
20241024,190900,498357330,15860,15860,15860,15860,0
20241024,190800,498357330,15860,15860,15860,15860,0
20241024,190700,498357330,15860,15860,15860,15860,0
20241024,190600,498357330,15860,15860,15860,15860,0
20241024,190500,498357330,15860,15860,15860,15860,0
20241024,190400,498357330,15860,15860,15860,15860,0
20241024,190300,498357330,15860,15860,15860,15860,0
20241024,190200,498357330,15860,15860,15860,15860,0
20241024,190100,498357330,15860,15860,15860,15860,0
20241024,190000,498357330,15860,15860,15860,15860,0
20241024,185900,498357330,15860,15860,15860,15860,0
20241024,185800,498357330,15860,15860,15860,15860,0
20241024,185700,498357330,15860,15860,15860,15860,0
20241024,185600,498357330,15860,15860,15860,15860,0
20241024,185500,498357330,15860,15860,15860,15860,0
20241024,185400,498357330,15860,15860,15860,15860,0
20241024,185300,498357330,15860,15860,15860,15860,0
20241024,185200,498357330,15860,15860,15860,15860,0
20241024,185100,498357330,15860,15860,15860,15860,0
20241024,185000,498357330,15860,15860,15860,15860,0
20241024,184900,498357330,15860,15860,15860,15860,0
20241024,184800,498357330,15860,15860,15860,15860,1757
20241024,184700,498357330,15860,15860,15860,15860,0
20241024,184600,498357330,15860,15860,15860,15860,0
20241024,184500,498357330,15860,15860,15860,15860,0
20241024,184400,498357330,15860,15860,15860,15860,0
20241024,184300,498357330,15860,15860,15860,15860,0
20241024,184200,498357330,15860,15860,15860,15860,0
20241024,184100,498357330,15860,15860,15860,15860,0
20241024,184000,498357330,15860,15860,15860,15860,0
20241024,183900,498357330,15860,15860,15860,15860,0
20241024,183800,498357330,15860,15860,15860,15860,0
20241024,183700,498357330,15860,15860,15860,15860,0
20241024,183600,498357330,15860,15860,15860,15860,0
20241024,183500,498357330,15860,15860,15860,15860,0
20241024,183400,498357330,15860,15860,15860,15860,0
20241024,183300,498357330,15860,15860,15860,15860,0
20241024,183200,498357330,15860,15860,15860,15860,0
20241024,183100,498357330,15860,15860,15860,15860,0
20241024,183000,498357330,15860,15860,15860,15860,0
20241024,182900,498357330,15860,15860,15860,15860,0
20241024,182800,498357330,15860,15860,15860,15860,0
20241024,182700,498357330,15860,15860,15860,15860,0
20241024,182600,498357330,15860,15860,15860,15860,0
20241024,182500,498357330,15860,15860,15860,15860,0
20241024,182400,498357330,15860,15860,15860,15860,0
20241024,182300,498357330,15860,15860,15860,15860,0
20241024,182200,498357330,15860,15860,15860,15860,0
20241024,182100,498357330,15860,15860,15860,15860,0
20241024,182000,498357330,15860,15860,15860,15860,0
20241024,181900,498357330,15860,15860,15860,15860,0
20241024,181800,498357330,15860,15860,15860,15860,1757
20241024,181700,498357330,15860,15860,15860,15860,0
20241024,181600,498357330,15860,15860,15860,15860,0
20241024,181500,498357330,15860,15860,15860,15860,0
20241024,181400,498357330,15860,15860,15860,15860,0
20241024,181300,498357330,15860,15860,15860,15860,0
20241024,181200,498357330,15860,15860,15860,15860,0
20241024,181100,498357330,15860,15860,15860,15860,0
20241024,181000,498357330,15860,15860,15860,15860,0
20241024,180900,498357330,15860,15860,15860,15860,0
20241024,180800,498357330,15860,15860,15860,15860,0
20241024,180700,498357330,15860,15860,15860,15860,0
20241024,180600,498357330,15860,15860,15860,15860,0
20241024,180500,498357330,15860,15860,15860,15860,0
20241024,180400,498357330,15860,15860,15860,15860,0
20241024,180300,498357330,15860,15860,15860,15860,0
20241024,180200,498357330,15860,15860,15860,15860,0
20241024,180100,498357330,15860,15860,15860,15860,0
20241024,180000,498357330,15860,15860,15860,15860,0
20241024,175900,498357330,15860,15860,15860,15860,0
20241024,175800,498357330,15860,15860,15860,15860,0
20241024,175700,498357330,15860,15860,15860,15860,0
20241024,175600,498357330,15860,15860,15860,15860,0
20241024,175500,498357330,15860,15860,15860,15860,0
20241024,175400,498357330,15860,15860,15860,15860,0
20241024,175300,498357330,15860,15860,15860,15860,0
20241024,175200,498357330,15860,15860,15860,15860,0
20241024,175100,498357330,15860,15860,15860,15860,0
20241024,175000,498357330,15860,15860,15860,15860,0
20241024,174900,498357330,15860,15860,15860,15860,0
20241024,174800,498357330,15860,15860,15860,15860,1757
20241024,174700,498357330,15860,15860,15860,15860,0
20241024,174600,498357330,15860,15860,15860,15860,0
20241024,174500,498357330,15860,15860,15860,15860,0
20241024,174400,498357330,15860,15860,15860,15860,0
20241024,174300,498357330,15860,15860,15860,15860,0
20241024,174200,498357330,15860,15860,15860,15860,0
20241024,174100,498357330,15860,15860,15860,15860,0
20241024,174000,498357330,15860,15860,15860,15860,0
20241024,173900,498357330,15860,15860,15860,15860,0
20241024,173800,498357330,15860,15860,15860,15860,0
20241024,173700,498357330,15860,15860,15860,15860,0
20241024,173600,498357330,15860,15860,15860,15860,0
20241024,173500,498357330,15860,15860,15860,15860,0
20241024,173400,498357330,15860,15860,15860,15860,0
20241024,173300,498357330,15860,15860,15860,15860,0
20241024,173200,498357330,15860,15860,15860,15860,0
20241024,173100,498357330,15860,15860,15860,15860,0
20241024,173000,498357330,15860,15860,15860,15860,0
20241024,172900,498357330,15860,15860,15860,15860,0
20241024,172800,498357330,15860,15860,15860,15860,0
20241024,172700,498357330,15860,15860,15860,15860,0
20241024,172600,498357330,15860,15860,15860,15860,0
20241024,172500,498357330,15860,15860,15860,15860,0
20241024,172400,498357330,15860,15860,15860,15860,0
20241024,172300,498357330,15860,15860,15860,15860,0
20241024,172200,498357330,15860,15860,15860,15860,0
20241024,172100,498357330,15860,15860,15860,15860,0
20241024,172000,498357330,15860,15860,15860,15860,0
20241024,171900,498357330,15860,15860,15860,15860,0
20241024,171800,498357330,15860,15860,15860,15860,1757
20241024,171700,498357330,15860,15860,15860,15860,0
20241024,171600,498357330,15860,15860,15860,15860,0
20241024,171500,498357330,15860,15860,15860,15860,0
20241024,171400,498357330,15860,15860,15860,15860,0
20241024,171300,498357330,15860,15860,15860,15860,0
20241024,171200,498357330,15860,15860,15860,15860,0
20241024,171100,498357330,15860,15860,15860,15860,0
20241024,171000,498357330,15860,15860,15860,15860,0
20241024,170900,498357330,15860,15860,15860,15860,0
20241024,170800,498357330,15860,15860,15860,15860,0
20241024,170700,498357330,15860,15860,15860,15860,0
20241024,170600,498357330,15860,15860,15860,15860,0
20241024,170500,498357330,15860,15860,15860,15860,0
20241024,170400,498357330,15860,15860,15860,15860,0
20241024,170300,498357330,15860,15860,15860,15860,0
20241024,170200,498357330,15860,15860,15860,15860,0
20241024,170100,498357330,15860,15860,15860,15860,0
20241024,170000,498357330,15860,15860,15860,15860,0
20241024,165900,498357330,15860,15860,15860,15860,0
20241024,165800,498357330,15860,15860,15860,15860,0
20241024,165700,498357330,15860,15860,15860,15860,0
20241024,165600,498357330,15860,15860,15860,15860,0
20241024,165500,498357330,15860,15860,15860,15860,0
20241024,165400,498357330,15860,15860,15860,15860,0
20241024,165300,498357330,15860,15860,15860,15860,0
20241024,165200,498357330,15860,15860,15860,15860,0
20241024,165100,498357330,15860,15860,15860,15860,0
20241024,165000,498357330,15860,15860,15860,15860,0
20241024,164900,498357330,15860,15860,15860,15860,0
20241024,164800,498357330,15860,15860,15860,15860,1757
20241024,164700,498357330,15860,15860,15860,15860,0
20241024,164600,498357330,15860,15860,15860,15860,0
20241024,164500,498357330,15860,15860,15860,15860,0
20241024,164400,498357330,15860,15860,15860,15860,0
20241024,164300,498357330,15860,15860,15860,15860,0
20241024,164200,498357330,15860,15860,15860,15860,0
20241024,164100,498357330,15860,15860,15860,15860,0
20241024,164000,498357330,15860,15860,15860,15860,0
20241024,163900,498357330,15860,15860,15860,15860,0
20241024,163800,498357330,15860,15860,15860,15860,0
20241024,163700,498357330,15860,15860,15860,15860,0
20241024,163600,498357330,15860,15860,15860,15860,0
20241024,163500,498357330,15860,15860,15860,15860,0
20241024,163400,498357330,15860,15860,15860,15860,0
20241024,163300,498357330,15860,15860,15860,15860,0
20241024,163200,498357330,15860,15860,15860,15860,0
20241024,163100,498357330,15860,15860,15860,15860,0
20241024,163000,498357330,15860,15860,15860,15860,0
20241024,162900,498357330,15860,15860,15860,15860,0
20241024,162800,498357330,15860,15860,15860,15860,0
20241024,162700,498357330,15860,15860,15860,15860,0
20241024,162600,498357330,15860,15860,15860,15860,0
20241024,162500,498357330,15860,15860,15860,15860,0
20241024,162400,498357330,15860,15860,15860,15860,0
20241024,162300,498357330,15860,15860,15860,15860,0
20241024,162200,498357330,15860,15860,15860,15860,0
20241024,162100,498357330,15860,15860,15860,15860,0
20241024,162000,498357330,15860,15860,15860,15860,0
20241024,161900,498357330,15860,15860,15860,15860,0
20241024,161800,498357330,15860,15860,15860,15860,1757
20241024,161700,498357330,15860,15860,15860,15860,0
20241024,161600,498357330,15860,15860,15860,15860,0
20241024,161500,498357330,15860,15860,15860,15860,0
20241024,161400,498357330,15860,15860,15860,15860,0
20241024,161300,498357330,15860,15860,15860,15860,0
20241024,161200,498357330,15860,15860,15860,15860,0
20241024,161100,498357330,15860,15860,15860,15860,0
20241024,161000,498357330,15860,15860,15860,15860,0
20241024,160900,498357330,15860,15860,15860,15860,0
20241024,160800,498357330,15860,15860,15860,15860,0
20241024,160700,498357330,15860,15860,15860,15860,0
20241024,160600,498357330,15860,15860,15860,15860,0
20241024,160500,498357330,15860,15860,15860,15860,0
20241024,160400,498357330,15860,15860,15860,15860,0
20241024,160300,498357330,15860,15860,15860,15860,0
20241024,160200,498357330,15860,15860,15860,15860,0
20241024,160100,498357330,15860,15860,15860,15860,0
20241024,160000,498357330,15860,15860,15860,15860,0
20241024,155900,498357330,15860,15860,15860,15860,0
20241024,155800,498357330,15860,15860,15860,15860,0
20241024,155700,498357330,15860,15860,15860,15860,0
20241024,155600,498357330,15860,15860,15860,15860,0
20241024,155500,498357330,15860,15860,15860,15860,0
20241024,155400,498357330,15860,15860,15860,15860,0
20241024,155300,498357330,15860,15860,15860,15860,0
20241024,155200,498357330,15860,15860,15860,15860,0
20241024,155100,498357330,15860,15860,15860,15860,0
20241024,155000,498357330,15860,15860,15860,15860,0
20241024,154900,498357330,15860,15860,15860,15860,0
20241024,154800,498357330,15860,15860,15860,15860,1757
20241024,154700,498357330,15860,15860,15860,15860,0
20241024,154600,498357330,15860,15860,15860,15860,0
20241024,154500,498357330,15860,15860,15860,15860,0
20241024,154400,498357330,15860,15860,15860,15860,0
20241024,154300,498357330,15860,15860,15860,15860,0
20241024,154200,498357330,15860,15860,15860,15860,0
20241024,154100,498357330,15860,15860,15860,15860,0
20241024,154000,498357330,15860,15860,15860,15860,0
20241024,153900,498357330,15860,15860,15860,15860,0
20241024,153800,498357330,15860,15860,15860,15860,0
20241024,153700,498357330,15860,15860,15860,15860,0
20241024,153600,498357330,15860,15860,15860,15860,0
20241024,153500,498357330,15860,15860,15860,15860,0
20241024,153400,498357330,15860,15860,15860,15860,0
20241024,153300,498357330,15860,15860,15860,15860,0
20241024,153200,498357330,15860,15860,15860,15860,0
20241024,153100,498357330,15860,15860,15860,15860,0
20241024,153000,498357330,15860,15860,15860,15860,1757
20241024,152900,470491310,15810,15810,15810,15810,0
20241024,152800,470491310,15810,15810,15810,15810,0
20241024,152700,470491310,15810,15810,15810,15810,0
20241024,152600,470491310,15810,15810,15810,15810,0
20241024,152500,470491310,15810,15810,15810,15810,0
20241024,152400,470491310,15810,15810,15810,15810,0
20241024,152300,470491310,15810,15810,15810,15810,0
20241024,152200,470491310,15810,15810,15810,15810,0
20241024,152100,470491310,15810,15810,15810,15810,0
20241024,152000,470491310,15810,15810,15810,15810,0
20241024,151900,470491310,15810,15820,15820,15810,11
20241024,151800,470317380,15820,15810,15820,15810,5
20241024,151700,470238300,15810,15810,15810,15810,125
20241024,151600,468262050,15810,15810,15810,15810,2
20241024,151500,468230430,15810,15810,15810,15810,26
20241024,151400,467819370,15810,15810,15820,15810,19
20241024,151300,467518970,15810,15810,15810,15810,8
20241024,151200,467392490,15810,15810,15810,15810,0
20241024,151100,467392490,15810,15810,15810,15810,4
20241024,151000,467329250,15810,15810,15810,15810,5
20241024,150900,467250200,15810,15810,15810,15800,46
20241024,150800,466523290,15800,15800,15800,15800,0
20241024,150700,466523290,15800,15800,15800,15800,2
20241024,150600,466491690,15800,15800,15800,15800,0
20241024,150500,466491690,15800,15800,15800,15800,0
20241024,150400,466491690,15800,15800,15800,15800,33
20241024,150300,465970290,15810,15810,15810,15810,1
20241024,150200,465954480,15810,15810,15810,15800,23
20241024,150100,465590880,15810,15800,15810,15800,69
20241024,150000,464500590,15800,15800,15800,15800,3
20241024,145900,464453190,15800,15800,15800,15800,0
20241024,145800,464453190,15800,15790,15800,15790,110
20241024,145700,462715200,15790,15790,15800,15790,100
20241024,145600,461135220,15790,15790,15790,15790,1
20241024,145500,461119430,15790,15790,15790,15790,5
20241024,145400,461040480,15790,15790,15790,15790,50
20241024,145300,460250980,15790,15790,15790,15790,3
20241024,145200,460203610,15790,15790,15790,15790,1
20241024,145100,460187820,15790,15790,15790,15790,3
20241024,145000,460140450,15790,15790,15790,15790,20
20241024,144900,459824650,15790,15790,15790,15790,0
20241024,144800,459824650,15790,15790,15790,15790,26
20241024,144700,459414110,15790,15790,15790,15790,0
20241024,144600,459414110,15790,15790,15790,15790,19
20241024,144500,459114100,15790,15800,15800,15790,3
20241024,144400,459066720,15790,15790,15790,15790,23
20241024,144300,458703550,15820,15820,15820,15820,0
20241024,144200,458703550,15820,15820,15820,15820,0
20241024,144100,458703550,15820,15840,15840,15820,194
20241024,144000,455632830,15840,15780,15840,15780,144
20241024,143900,453353540,15790,15790,15790,15790,3
20241024,143800,453306170,15790,15790,15790,15790,0
20241024,143700,453306170,15790,15780,15790,15780,239
20241024,143600,449532390,15790,15780,15790,15780,13
20241024,143500,449327180,15780,15780,15780,15780,0
20241024,143400,449327180,15780,15780,15780,15780,3
20241024,143300,449279840,15790,15790,15790,15780,168
20241024,143200,446627580,15780,15780,15790,15780,19
20241024,143100,446327690,15780,15780,15780,15780,0
20241024,143000,446327690,15780,15780,15780,15780,3
20241024,142900,446280350,15790,15790,15790,15790,5
20241024,142800,446201400,15790,15790,15790,15790,0
20241024,142700,446201400,15790,15790,15790,15790,0
20241024,142600,446201400,15790,15790,15790,15790,39
20241024,142500,445585590,15770,15750,15780,15750,376
20241024,142400,439660090,15740,15740,15740,15740,300
20241024,142300,434938090,15750,15750,15750,15750,39
20241024,142200,434323840,15740,15740,15740,15740,23
20241024,142100,433961820,15730,15750,15750,15730,365
20241024,142000,428215740,15750,15770,15770,15750,596
20241024,141900,418817320,15780,15770,15780,15770,110
20241024,141800,417082580,15820,15820,15820,15820,0
20241024,141700,417082580,15820,15790,15820,15790,186
20241024,141600,414144200,15790,15780,15790,15770,42
20241024,141500,413481350,15780,15780,15780,15780,10
20241024,141400,413323550,15780,15780,15790,15780,335
20241024,141300,408037230,15790,15790,15790,15790,110
20241024,141200,406300330,15790,15790,15790,15780,371
20241024,141100,400443310,15780,15790,15790,15780,108
20241024,141000,398738020,15800,15810,15810,15790,2057
20241024,140900,366235070,15820,15830,15830,15810,371
20241024,140800,360365850,15820,15820,15820,15820,1
20241024,140700,360350030,15820,15820,15830,15820,52
20241024,140600,359527290,15820,15820,15820,15820,0
20241024,140500,359527290,15820,15840,15840,15820,1274
20241024,140400,339350740,15850,15850,15850,15850,30
20241024,140300,338875240,15850,15850,15850,15850,1
20241024,140200,338859390,15840,15850,15850,15840,584
20241024,140100,329603530,15850,15850,15850,15850,0
20241024,140000,329603530,15850,15850,15850,15850,3
20241024,135900,329555980,15850,15850,15850,15850,1
20241024,135800,329540130,15850,15850,15850,15850,2
20241024,135700,329508430,15850,15850,15850,15850,0
20241024,135600,329508430,15850,15850,15850,15850,0
20241024,135500,329508430,15850,15850,15850,15850,3
20241024,135400,329460880,15850,15850,15850,15850,1
20241024,135300,329445030,15850,15850,15850,15850,748
20241024,135200,317589230,15850,15850,15850,15850,0
20241024,135100,317589230,15850,15850,15850,15850,2
20241024,135000,317557530,15850,15850,15850,15850,1
20241024,134900,317541680,15850,15850,15850,15850,0
20241024,134800,317541680,15850,15850,15850,15850,3
20241024,134700,317494130,15860,15860,15860,15860,0
20241024,134600,317494130,15860,15860,15860,15850,54
20241024,134500,316637720,15860,15860,15860,15860,8
20241024,134400,316510840,15850,15850,15850,15850,3
20241024,134300,316463290,15850,15860,15860,15850,9
20241024,134200,316320560,15850,15850,15860,15850,76
20241024,134100,315115330,15850,15850,15850,15850,20
20241024,134000,314798330,15850,15850,15850,15850,0
20241024,133900,314798330,15850,15850,15850,15850,10
20241024,133800,314639830,15860,15860,15860,15860,10
20241024,133700,314481230,15860,15850,15860,15850,4
20241024,133600,314417820,15850,15850,15850,15850,0
20241024,133500,314417820,15850,15850,15850,15850,3
20241024,133400,314370270,15850,15850,15850,15850,0
20241024,133300,314370270,15850,15850,15850,15850,0
20241024,133200,314370270,15850,15850,15850,15850,2
20241024,133100,314338570,15860,15850,15860,15850,2
20241024,133000,314306860,15860,15850,15860,15850,4
20241024,132900,314243450,15850,15850,15850,15850,0
20241024,132800,314243450,15850,15850,15850,15850,26
20241024,132700,313831350,15850,15850,15850,15850,0
20241024,132600,313831350,15850,15850,15850,15850,0
20241024,132500,313831350,15850,15850,15850,15850,2
20241024,132400,313799650,15850,15850,15850,15850,269
20241024,132300,309536000,15850,15860,15860,15850,53
20241024,132200,308695450,15850,15850,15850,15850,0
20241024,132100,308695450,15850,15860,15860,15850,4
20241024,132000,308632040,15860,15860,15860,15860,1
20241024,131900,308616180,15860,15860,15860,15860,11
20241024,131800,308441720,15860,15860,15860,15860,30
20241024,131700,307965920,15860,15860,15860,15860,11
20241024,131600,307791460,15850,15860,15860,15850,277
20241024,131500,303398250,15850,15850,15850,15850,0
20241024,131400,303398250,15850,15860,15860,15850,25
20241024,131300,303001780,15850,15850,15850,15850,0
20241024,131200,303001780,15850,15850,15850,15850,3
20241024,131100,302954230,15850,15850,15850,15850,0
20241024,131000,302954230,15850,15850,15850,15850,0
20241024,130900,302954230,15850,15860,15860,15850,23
20241024,130800,302589480,15850,15860,15860,15850,45
20241024,130700,301876220,15850,15850,15850,15850,821
20241024,130600,288863370,15850,15850,15850,15840,61
20241024,130500,287896530,15850,15840,15850,15840,58
20241024,130400,286977260,15840,15840,15840,15840,0
20241024,130300,286977260,15840,15840,15840,15840,0
20241024,130200,286977260,15840,15840,15840,15840,3
20241024,130100,286929740,15840,15840,15840,15840,0
20241024,130000,286929740,15840,15840,15840,15840,25
20241024,125900,286533740,15850,15850,15850,15850,0
20241024,125800,286533740,15850,15840,15850,15840,5
20241024,125700,286454530,15840,15840,15840,15840,0
20241024,125600,286454530,15840,15840,15840,15840,44
20241024,125500,285757570,15840,15840,15840,15840,127
20241024,125400,283745890,15840,15860,15860,15840,930
20241024,125300,269006290,15850,15860,15860,15850,4
20241024,125200,268942880,15850,15850,15850,15850,0
20241024,125100,268942880,15850,15850,15850,15850,2
20241024,125000,268911180,15850,15850,15850,15850,44
20241024,124900,268213780,15850,15850,15850,15850,3
20241024,124800,268166230,15850,15850,15850,15850,0
20241024,124700,268166230,15850,15850,15850,15850,0
20241024,124600,268166230,15850,15860,15860,15850,43
20241024,124500,267484280,15850,15850,15850,15850,47
20241024,124400,266739330,15850,15850,15850,15850,3
20241024,124300,266691780,15850,15860,15870,15850,218
20241024,124200,263234210,15860,15880,15880,15860,1571
20241024,124100,238289060,15880,15890,15890,15880,28
20241024,124000,237844370,15880,15880,15880,15880,1
20241024,123900,237828490,15880,15890,15890,15880,43
20241024,123800,237145250,15890,15890,15890,15890,20
20241024,123700,236827450,15880,15880,15890,15880,42
20241024,123600,236160440,15880,15880,15880,15880,0
20241024,123500,236160440,15880,15890,15890,15880,268
20241024,123400,231902270,15890,15890,15890,15890,0
20241024,123300,231902270,15890,15900,15900,15890,778
20241024,123200,219532150,15900,15900,15900,15900,42
20241024,123100,218864350,15900,15900,15900,15900,1
20241024,123000,218848450,15900,15900,15900,15900,45
20241024,122900,218132950,15900,15900,15900,15900,0
20241024,122800,218132950,15900,15900,15900,15900,3
20241024,122700,218085250,15900,15900,15900,15900,0
20241024,122600,218085250,15900,15900,15900,15900,273
20241024,122500,213744550,15900,15900,15900,15900,50
20241024,122400,212949550,15910,15910,15910,15900,109
20241024,122300,211215660,15900,15900,15900,15900,3
20241024,122200,211167960,15910,15910,15910,15910,0
20241024,122100,211167960,15910,15910,15910,15910,44
20241024,122000,210467920,15900,15900,15900,15900,0
20241024,121900,210467920,15900,15900,15900,15900,54
20241024,121800,209609320,15900,15900,15900,15900,0
20241024,121700,209609320,15900,15900,15900,15900,0
20241024,121600,209609320,15900,15900,15900,15900,3
20241024,121500,209561620,15900,15900,15900,15900,0
20241024,121400,209561620,15900,15920,15920,15900,412
20241024,121300,203002600,15930,15930,15930,15930,268
20241024,121200,198733360,15930,15940,15940,15930,8
20241024,121100,198605910,15950,15950,15950,15950,31
20241024,121000,198111460,15950,15940,15950,15940,178
20241024,120900,195272390,15940,15940,15940,15940,0
20241024,120800,195272390,15940,15940,15940,15940,20
20241024,120700,194953590,15940,15940,15940,15940,2
20241024,120600,194921710,15940,15940,15940,15940,0
20241024,120500,194921710,15940,15940,15940,15940,3
20241024,120400,194873890,15940,15940,15940,15940,0
20241024,120300,194873890,15940,15940,15940,15940,0
20241024,120200,194873890,15940,15940,15940,15940,10
20241024,120100,194714490,16000,16000,16000,16000,0
20241024,120000,194714490,16000,16000,16000,16000,0
20241024,115900,194714490,16000,15940,16000,15940,101
20241024,115800,193100260,15930,15930,15930,15930,3
20241024,115700,193052470,15930,15930,15930,15930,0
20241024,115600,193052470,15930,15930,15930,15930,3
20241024,115500,193004680,15930,15930,15930,15930,0
20241024,115400,193004680,15930,15930,15930,15930,0
20241024,115300,193004680,15930,15930,15930,15930,3
20241024,115200,192956890,15930,15930,15930,15930,0
20241024,115100,192956890,15930,15930,15930,15930,12
20241024,115000,192765730,15930,15930,15930,15930,100
20241024,114900,191172730,15920,15900,15920,15900,79
20241024,114800,189915510,15910,15910,15910,15910,0
20241024,114700,189915510,15910,15910,15910,15910,49
20241024,114600,189135920,15910,15910,15910,15910,0
20241024,114500,189135920,15910,15910,15910,15910,0
20241024,114400,189135920,15910,15910,15910,15910,3
20241024,114300,189088190,15930,15930,15930,15930,0
20241024,114200,189088190,15930,15930,15930,15930,0
20241024,114100,189088190,15930,15910,15930,15910,200
20241024,114000,185903550,15900,15900,15900,15900,3
20241024,113900,185855850,15900,15900,15900,15900,0
20241024,113800,185855850,15900,15900,15900,15900,0
20241024,113700,185855850,15900,15900,15900,15900,4
20241024,113600,185792250,15900,15900,15900,15900,0
20241024,113500,185792250,15900,15900,15900,15900,2
20241024,113400,185760450,15900,15900,15900,15900,1
20241024,113300,185744550,15900,15900,15900,15900,3
20241024,113200,185696850,15910,15930,15930,15910,376
20241024,113100,179711570,15930,15930,15930,15930,0
20241024,113000,179711570,15930,15930,15930,15930,3
20241024,112900,179663780,15930,15930,15930,15930,63
20241024,112800,178660190,15920,15920,15920,15920,3
20241024,112700,178612430,15920,15920,15920,15920,2
20241024,112600,178580590,15920,15920,15920,15920,2
20241024,112500,178548750,15920,15920,15920,15920,0
20241024,112400,178548750,15920,15920,15920,15920,3
20241024,112300,178500990,15920,15920,15920,15920,0
20241024,112200,178500990,15920,15920,15920,15920,0
20241024,112100,178500990,15920,15920,15920,15920,23
20241024,112000,178134830,15920,15920,15920,15920,2
20241024,111900,178102990,15920,15920,15920,15920,3
20241024,111800,178055230,15920,15920,15920,15920,2
20241024,111700,178023390,15930,15930,15930,15930,0
20241024,111600,178023390,15930,15930,15930,15930,3
20241024,111500,177975600,15920,15920,15920,15920,0
20241024,111400,177975600,15920,15920,15920,15920,3
20241024,111300,177927840,15920,15920,15920,15920,0
20241024,111200,177927840,15920,15920,15920,15920,3
20241024,111100,177880080,15920,15920,15920,15920,0
20241024,111000,177880080,15920,15920,15920,15920,2
20241024,110900,177848240,15920,15920,15920,15920,0
20241024,110800,177848240,15920,15920,15920,15920,0
20241024,110700,177848240,15920,15920,15920,15920,13
20241024,110600,177641280,15920,15920,15920,15920,0
20241024,110500,177641280,15920,15920,15920,15920,0
20241024,110400,177641280,15920,15920,15920,15920,100
20241024,110300,176049280,15920,15910,15920,15910,27
20241024,110200,175619470,15920,15920,15920,15920,4
20241024,110100,175555790,15920,15910,15920,15910,3
20241024,110000,175508050,15910,15910,15910,15910,104
20241024,105900,173853410,15900,15900,15900,15900,0
20241024,105800,173853410,15900,15900,15900,15900,35
20241024,105700,173296910,15890,15890,15890,15890,0
20241024,105600,173296910,15890,15890,15890,15890,21
20241024,105500,172963220,15890,15910,15920,15890,66
20241024,105400,171912950,15900,15900,15900,15900,12
20241024,105300,171722150,15910,15910,15910,15910,49
20241024,105200,170942560,15910,15910,15910,15910,10
20241024,105100,170783460,15900,15890,15900,15890,93
20241024,105000,169304780,15890,15890,15890,15890,21
20241024,104900,168971090,15890,15890,15890,15890,3
20241024,104800,168923420,15890,15890,15890,15890,0
20241024,104700,168923420,15890,15890,15890,15890,3
20241024,104600,168875750,15890,15890,15890,15890,15
20241024,104500,168637400,15890,15890,15890,15890,10
20241024,104400,168478500,15890,15890,15890,15890,2
20241024,104300,168446720,15890,15890,15890,15890,0
20241024,104200,168446720,15890,15890,15890,15890,24
20241024,104100,168065360,15890,15890,15890,15890,0
20241024,104000,168065360,15890,15890,15890,15890,3
20241024,103900,168017690,15890,15890,15890,15890,0
20241024,103800,168017690,15890,15890,15890,15890,3
20241024,103700,167970020,15890,15890,15890,15890,0
20241024,103600,167970020,15890,15890,15890,15890,0
20241024,103500,167970020,15890,15890,15890,15890,2
20241024,103400,167938240,15890,15890,15890,15890,1
20241024,103300,167922350,15890,15900,15900,15890,211
20241024,103200,164567460,15900,15900,15900,15900,1
20241024,103100,164551560,15900,15900,15900,15900,4
20241024,103000,164487960,15900,15900,15900,15900,177
20241024,102900,161673660,15910,15910,15910,15910,1
20241024,102800,161657750,15900,15900,15900,15900,3
20241024,102700,161610050,15900,15900,15900,15900,0
20241024,102600,161610050,15900,15900,15900,15900,2
20241024,102500,161578250,15900,15910,15910,15900,30
20241024,102400,161101150,15900,15900,15900,15900,3
20241024,102300,161053450,15910,15910,15910,15910,50
20241024,102200,160257950,15910,15930,15930,15900,422
20241024,102100,153541650,15920,15930,15930,15920,53
20241024,102000,152697390,15930,15930,15930,15930,7
20241024,101900,152585880,15940,15940,15940,15940,0
20241024,101800,152585880,15940,15920,15940,15920,15
20241024,101700,152346840,15920,15920,15920,15920,3
20241024,101600,152299080,15930,15930,15930,15930,7
20241024,101500,152187570,15920,15920,15920,15920,0
20241024,101400,152187570,15920,15920,15920,15920,0
20241024,101300,152187570,15920,15920,15920,15920,0
20241024,101200,152187570,15920,15920,15920,15920,221
20241024,101100,148669250,15920,15920,15920,15920,0
20241024,101000,148669250,15920,15920,15920,15920,0
20241024,100900,148669250,15920,15920,15920,15920,3
20241024,100800,148621490,15920,15920,15920,15920,0
20241024,100700,148621490,15920,15920,15920,15920,10
20241024,100600,148462290,15920,15920,15920,15920,10
20241024,100500,148303090,15920,15910,15920,15910,229
20241024,100400,144659600,15910,15910,15910,15910,0
20241024,100300,144659600,15910,15910,15910,15910,19
20241024,100200,144357310,15910,15910,15910,15910,0
20241024,100100,144357310,15910,15930,15930,15910,569
20241024,100000,135298030,15940,15940,15940,15940,32
20241024,095900,134787950,15940,15940,15940,15940,18
20241024,095800,134501030,15940,15940,15940,15940,0
20241024,095700,134501030,15940,15940,15940,15940,30
20241024,095600,134022830,15920,15920,15920,15920,0
20241024,095500,134022830,15920,15920,15920,15920,0
20241024,095400,134022830,15920,15920,15920,15920,0
20241024,095300,134022830,15920,15920,15920,15920,0
20241024,095200,134022830,15920,15920,15920,15920,58
20241024,095100,133099470,15920,15920,15920,15920,100
20241024,095000,131507470,15910,15910,15910,15910,0
20241024,094900,131507470,15910,15910,15910,15910,0
20241024,094800,131507470,15910,15910,15910,15910,0
20241024,094700,131507470,15910,15910,15910,15910,0
20241024,094600,131507470,15910,15910,15910,15910,19
20241024,094500,131205180,15910,15900,15910,15900,176
20241024,094400,128406550,15900,15900,15900,15900,4
20241024,094300,128342950,15900,15900,15900,15900,0
20241024,094200,128342950,15900,15900,15900,15900,0
20241024,094100,128342950,15900,15890,15900,15890,101
20241024,094000,126738020,15890,15890,15890,15890,24
20241024,093900,126356660,15880,15860,15880,15860,105
20241024,093800,124689460,15880,15880,15880,15880,9
20241024,093700,124546540,15880,15880,15880,15880,7
20241024,093600,124435380,15880,15880,15880,15880,0
20241024,093500,124435380,15880,15880,15880,15880,0
20241024,093400,124435380,15880,15880,15880,15880,17
20241024,093300,124165420,15880,15880,15880,15880,28
20241024,093200,123720780,15880,15870,15880,15870,40
20241024,093100,123085970,15870,15870,15870,15870,0
20241024,093000,123085970,15870,15870,15870,15870,228
20241024,092900,119467610,15870,15880,15890,15870,97
20241024,092800,117927390,15860,15860,15860,15860,0
20241024,092700,117927390,15860,15860,15860,15860,11
20241024,092600,117752930,15850,15850,15850,15850,165
20241024,092500,115137680,15850,15850,15850,15840,228
20241024,092400,111524040,15860,15920,15920,15860,1854
20241024,092300,82059230,15940,15940,15940,15940,0
20241024,092200,82059230,15940,15920,15940,15920,273
20241024,092100,77710310,15930,15920,15930,15920,216
20241024,092000,74269760,15920,15920,15920,15920,89
20241024,091900,72852880,15920,15930,15930,15920,153
20241024,091800,70416780,15940,15950,15950,15940,56
20241024,091700,69523600,15930,16000,16000,15930,1908
20241024,091600,39052620,16000,16020,16020,16000,586
20241024,091500,29671190,16030,16030,16030,16030,106
20241024,091400,27972010,16110,16110,16110,16110,0
20241024,091300,27972010,16110,16110,16110,16110,0
20241024,091200,27972010,16110,16110,16110,16110,2
20241024,091100,27939790,16110,16110,16110,16110,5
20241024,091000,27859240,16020,16020,16020,16020,30
20241024,090900,27378640,16010,16230,16230,16010,327
20241024,090800,22133210,16050,16050,16050,16050,1
20241024,090700,22117160,16020,16020,16020,16020,0
20241024,090600,22117160,16020,16080,16080,16020,77
20241024,090500,20882870,16100,16150,16150,16100,82
20241024,090400,19562120,16150,16150,16150,16150,0
20241024,090300,19562120,16150,16120,16150,16120,193
20241024,090200,16446320,16130,16130,16130,16130,5
20241024,090100,16365670,16150,16150,16150,16150,5
20241024,090000,16284920,16170,16280,16280,16170,1001