KissMeData/112290/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,201500,2508974830,16170,16170,16170,16170,2944
20241024,201400,2508974830,16170,16170,16170,16170,0
20241024,201300,2508974830,16170,16170,16170,16170,0
20241024,201200,2508974830,16170,16170,16170,16170,0
20241024,201100,2508974830,16170,16170,16170,16170,0
20241024,201000,2508974830,16170,16170,16170,16170,0
20241024,200900,2508974830,16170,16170,16170,16170,0
20241024,200800,2508974830,16170,16170,16170,16170,0
20241024,200700,2508974830,16170,16170,16170,16170,0
20241024,200600,2508974830,16170,16170,16170,16170,0
20241024,200500,2508974830,16170,16170,16170,16170,0
20241024,200400,2508974830,16170,16170,16170,16170,0
20241024,200300,2508974830,16170,16170,16170,16170,0
20241024,200200,2508974830,16170,16170,16170,16170,0
20241024,200100,2508974830,16170,16170,16170,16170,0
20241024,200000,2508974830,16170,16170,16170,16170,0
20241024,195900,2508974830,16170,16170,16170,16170,0
20241024,195800,2508974830,16170,16170,16170,16170,0
20241024,195700,2508974830,16170,16170,16170,16170,0
20241024,195600,2508974830,16170,16170,16170,16170,0
20241024,195500,2508974830,16170,16170,16170,16170,0
20241024,195400,2508974830,16170,16170,16170,16170,0
20241024,195300,2508974830,16170,16170,16170,16170,0
20241024,195200,2508974830,16170,16170,16170,16170,0
20241024,195100,2508974830,16170,16170,16170,16170,0
20241024,195000,2508974830,16170,16170,16170,16170,0
20241024,194900,2508974830,16170,16170,16170,16170,0
20241024,194800,2508974830,16170,16170,16170,16170,0
20241024,194700,2508974830,16170,16170,16170,16170,0
20241024,194600,2508974830,16170,16170,16170,16170,0
20241024,194500,2508974830,16170,16170,16170,16170,2944
20241024,194400,2508974830,16170,16170,16170,16170,0
20241024,194300,2508974830,16170,16170,16170,16170,0
20241024,194200,2508974830,16170,16170,16170,16170,0
20241024,194100,2508974830,16170,16170,16170,16170,0
20241024,194000,2508974830,16170,16170,16170,16170,0
20241024,193900,2508974830,16170,16170,16170,16170,0
20241024,193800,2508974830,16170,16170,16170,16170,0
20241024,193700,2508974830,16170,16170,16170,16170,0
20241024,193600,2508974830,16170,16170,16170,16170,0
20241024,193500,2508974830,16170,16170,16170,16170,0
20241024,193400,2508974830,16170,16170,16170,16170,0
20241024,193300,2508974830,16170,16170,16170,16170,0
20241024,193200,2508974830,16170,16170,16170,16170,0
20241024,193100,2508974830,16170,16170,16170,16170,0
20241024,193000,2508974830,16170,16170,16170,16170,0
20241024,192900,2508974830,16170,16170,16170,16170,0
20241024,192800,2508974830,16170,16170,16170,16170,0
20241024,192700,2508974830,16170,16170,16170,16170,0
20241024,192600,2508974830,16170,16170,16170,16170,0
20241024,192500,2508974830,16170,16170,16170,16170,0
20241024,192400,2508974830,16170,16170,16170,16170,0
20241024,192300,2508974830,16170,16170,16170,16170,0
20241024,192200,2508974830,16170,16170,16170,16170,0
20241024,192100,2508974830,16170,16170,16170,16170,0
20241024,192000,2508974830,16170,16170,16170,16170,0
20241024,191900,2508974830,16170,16170,16170,16170,0
20241024,191800,2508974830,16170,16170,16170,16170,0
20241024,191700,2508974830,16170,16170,16170,16170,0
20241024,191600,2508974830,16170,16170,16170,16170,0
20241024,191500,2508974830,16170,16170,16170,16170,2944
20241024,191400,2508974830,16170,16170,16170,16170,0
20241024,191300,2508974830,16170,16170,16170,16170,0
20241024,191200,2508974830,16170,16170,16170,16170,0
20241024,191100,2508974830,16170,16170,16170,16170,0
20241024,191000,2508974830,16170,16170,16170,16170,0
20241024,190900,2508974830,16170,16170,16170,16170,0
20241024,190800,2508974830,16170,16170,16170,16170,0
20241024,190700,2508974830,16170,16170,16170,16170,0
20241024,190600,2508974830,16170,16170,16170,16170,0
20241024,190500,2508974830,16170,16170,16170,16170,0
20241024,190400,2508974830,16170,16170,16170,16170,0
20241024,190300,2508974830,16170,16170,16170,16170,0
20241024,190200,2508974830,16170,16170,16170,16170,0
20241024,190100,2508974830,16170,16170,16170,16170,0
20241024,190000,2508974830,16170,16170,16170,16170,0
20241024,185900,2508974830,16170,16170,16170,16170,0
20241024,185800,2508974830,16170,16170,16170,16170,0
20241024,185700,2508974830,16170,16170,16170,16170,0
20241024,185600,2508974830,16170,16170,16170,16170,0
20241024,185500,2508974830,16170,16170,16170,16170,0
20241024,185400,2508974830,16170,16170,16170,16170,0
20241024,185300,2508974830,16170,16170,16170,16170,0
20241024,185200,2508974830,16170,16170,16170,16170,0
20241024,185100,2508974830,16170,16170,16170,16170,0
20241024,185000,2508974830,16170,16170,16170,16170,0
20241024,184900,2508974830,16170,16170,16170,16170,0
20241024,184800,2508974830,16170,16170,16170,16170,0
20241024,184700,2508974830,16170,16170,16170,16170,0
20241024,184600,2508974830,16170,16170,16170,16170,0
20241024,184500,2508974830,16170,16170,16170,16170,2944
20241024,184400,2508974830,16170,16170,16170,16170,0
20241024,184300,2508974830,16170,16170,16170,16170,0
20241024,184200,2508974830,16170,16170,16170,16170,0
20241024,184100,2508974830,16170,16170,16170,16170,0
20241024,184000,2508974830,16170,16170,16170,16170,0
20241024,183900,2508974830,16170,16170,16170,16170,0
20241024,183800,2508974830,16170,16170,16170,16170,0
20241024,183700,2508974830,16170,16170,16170,16170,0
20241024,183600,2508974830,16170,16170,16170,16170,0
20241024,183500,2508974830,16170,16170,16170,16170,0
20241024,183400,2508974830,16170,16170,16170,16170,0
20241024,183300,2508974830,16170,16170,16170,16170,0
20241024,183200,2508974830,16170,16170,16170,16170,0
20241024,183100,2508974830,16170,16170,16170,16170,0
20241024,183000,2508974830,16170,16170,16170,16170,0
20241024,182900,2508974830,16170,16170,16170,16170,0
20241024,182800,2508974830,16170,16170,16170,16170,0
20241024,182700,2508974830,16170,16170,16170,16170,0
20241024,182600,2508974830,16170,16170,16170,16170,0
20241024,182500,2508974830,16170,16170,16170,16170,0
20241024,182400,2508974830,16170,16170,16170,16170,0
20241024,182300,2508974830,16170,16170,16170,16170,0
20241024,182200,2508974830,16170,16170,16170,16170,0
20241024,182100,2508974830,16170,16170,16170,16170,0
20241024,182000,2508974830,16170,16170,16170,16170,0
20241024,181900,2508974830,16170,16170,16170,16170,0
20241024,181800,2508974830,16170,16170,16170,16170,0
20241024,181700,2508974830,16170,16170,16170,16170,0
20241024,181600,2508974830,16170,16170,16170,16170,0
20241024,181500,2508974830,16170,16170,16170,16170,2944
20241024,181400,2508974830,16170,16170,16170,16170,0
20241024,181300,2508974830,16170,16170,16170,16170,0
20241024,181200,2508974830,16170,16170,16170,16170,0
20241024,181100,2508974830,16170,16170,16170,16170,0
20241024,181000,2508974830,16170,16170,16170,16170,0
20241024,180900,2508974830,16170,16170,16170,16170,0
20241024,180800,2508974830,16170,16170,16170,16170,0
20241024,180700,2508974830,16170,16170,16170,16170,0
20241024,180600,2508974830,16170,16170,16170,16170,0
20241024,180500,2508974830,16170,16170,16170,16170,0
20241024,180400,2508974830,16170,16170,16170,16170,0
20241024,180300,2508974830,16170,16170,16170,16170,0
20241024,180200,2508974830,16170,16170,16170,16170,0
20241024,180100,2508974830,16170,16170,16170,16170,0
20241024,180000,2508974830,16170,16170,16170,16170,0
20241024,175900,2508974830,16170,16170,16170,16170,0
20241024,175800,2508974830,16170,16170,16170,16170,0
20241024,175700,2508974830,16170,16170,16170,16170,0
20241024,175600,2508974830,16170,16170,16170,16170,0
20241024,175500,2508974830,16170,16170,16170,16170,0
20241024,175400,2508974830,16170,16170,16170,16170,0
20241024,175300,2508974830,16170,16170,16170,16170,0
20241024,175200,2508974830,16170,16170,16170,16170,0
20241024,175100,2508974830,16170,16170,16170,16170,0
20241024,175000,2508974830,16170,16170,16170,16170,0
20241024,174900,2508974830,16170,16170,16170,16170,0
20241024,174800,2508974830,16170,16170,16170,16170,0
20241024,174700,2508974830,16170,16170,16170,16170,0
20241024,174600,2508974830,16170,16170,16170,16170,0
20241024,174500,2508974830,16170,16170,16170,16170,2944
20241024,174400,2508974830,16170,16170,16170,16170,0
20241024,174300,2508974830,16170,16170,16170,16170,0
20241024,174200,2508974830,16170,16170,16170,16170,0
20241024,174100,2508974830,16170,16170,16170,16170,0
20241024,174000,2508974830,16170,16170,16170,16170,0
20241024,173900,2508974830,16170,16170,16170,16170,0
20241024,173800,2508974830,16170,16170,16170,16170,0
20241024,173700,2508974830,16170,16170,16170,16170,0
20241024,173600,2508974830,16170,16170,16170,16170,0
20241024,173500,2508974830,16170,16170,16170,16170,0
20241024,173400,2508974830,16170,16170,16170,16170,0
20241024,173300,2508974830,16170,16170,16170,16170,0
20241024,173200,2508974830,16170,16170,16170,16170,0
20241024,173100,2508974830,16170,16170,16170,16170,0
20241024,173000,2508974830,16170,16170,16170,16170,0
20241024,172900,2508974830,16170,16170,16170,16170,0
20241024,172800,2508974830,16170,16170,16170,16170,0
20241024,172700,2508974830,16170,16170,16170,16170,0
20241024,172600,2508974830,16170,16170,16170,16170,0
20241024,172500,2508974830,16170,16170,16170,16170,0
20241024,172400,2508974830,16170,16170,16170,16170,0
20241024,172300,2508974830,16170,16170,16170,16170,0
20241024,172200,2508974830,16170,16170,16170,16170,0
20241024,172100,2508974830,16170,16170,16170,16170,0
20241024,172000,2508974830,16170,16170,16170,16170,0
20241024,171900,2508974830,16170,16170,16170,16170,0
20241024,171800,2508974830,16170,16170,16170,16170,0
20241024,171700,2508974830,16170,16170,16170,16170,0
20241024,171600,2508974830,16170,16170,16170,16170,0
20241024,171500,2508974830,16170,16170,16170,16170,2944
20241024,171400,2508974830,16170,16170,16170,16170,0
20241024,171300,2508974830,16170,16170,16170,16170,0
20241024,171200,2508974830,16170,16170,16170,16170,0
20241024,171100,2508974830,16170,16170,16170,16170,0
20241024,171000,2508974830,16170,16170,16170,16170,0
20241024,170900,2508974830,16170,16170,16170,16170,0
20241024,170800,2508974830,16170,16170,16170,16170,0
20241024,170700,2508974830,16170,16170,16170,16170,0
20241024,170600,2508974830,16170,16170,16170,16170,0
20241024,170500,2508974830,16170,16170,16170,16170,0
20241024,170400,2508974830,16170,16170,16170,16170,0
20241024,170300,2508974830,16170,16170,16170,16170,0
20241024,170200,2508974830,16170,16170,16170,16170,0
20241024,170100,2508974830,16170,16170,16170,16170,0
20241024,170000,2508974830,16170,16170,16170,16170,0
20241024,165900,2508974830,16170,16170,16170,16170,0
20241024,165800,2508974830,16170,16170,16170,16170,0
20241024,165700,2508974830,16170,16170,16170,16170,0
20241024,165600,2508974830,16170,16170,16170,16170,0
20241024,165500,2508974830,16170,16170,16170,16170,0
20241024,165400,2508974830,16170,16170,16170,16170,0
20241024,165300,2508974830,16170,16170,16170,16170,0
20241024,165200,2508974830,16170,16170,16170,16170,0
20241024,165100,2508974830,16170,16170,16170,16170,0
20241024,165000,2508974830,16170,16170,16170,16170,0
20241024,164900,2508974830,16170,16170,16170,16170,0
20241024,164800,2508974830,16170,16170,16170,16170,0
20241024,164700,2508974830,16170,16170,16170,16170,0
20241024,164600,2508974830,16170,16170,16170,16170,0
20241024,164500,2508974830,16170,16170,16170,16170,2944
20241024,164400,2508974830,16170,16170,16170,16170,0
20241024,164300,2508974830,16170,16170,16170,16170,0
20241024,164200,2508974830,16170,16170,16170,16170,0
20241024,164100,2508974830,16170,16170,16170,16170,0
20241024,164000,2508974830,16170,16170,16170,16170,0
20241024,163900,2508974830,16170,16170,16170,16170,0
20241024,163800,2508974830,16170,16170,16170,16170,0
20241024,163700,2508974830,16170,16170,16170,16170,0
20241024,163600,2508974830,16170,16170,16170,16170,0
20241024,163500,2508974830,16170,16170,16170,16170,0
20241024,163400,2508974830,16170,16170,16170,16170,0
20241024,163300,2508974830,16170,16170,16170,16170,0
20241024,163200,2508974830,16170,16170,16170,16170,0
20241024,163100,2508974830,16170,16170,16170,16170,0
20241024,163000,2508974830,16170,16170,16170,16170,0
20241024,162900,2508974830,16170,16170,16170,16170,0
20241024,162800,2508974830,16170,16170,16170,16170,0
20241024,162700,2508974830,16170,16170,16170,16170,0
20241024,162600,2508974830,16170,16170,16170,16170,0
20241024,162500,2508974830,16170,16170,16170,16170,0
20241024,162400,2508974830,16170,16170,16170,16170,0
20241024,162300,2508974830,16170,16170,16170,16170,0
20241024,162200,2508974830,16170,16170,16170,16170,0
20241024,162100,2508974830,16170,16170,16170,16170,0
20241024,162000,2508974830,16170,16170,16170,16170,0
20241024,161900,2508974830,16170,16170,16170,16170,0
20241024,161800,2508974830,16170,16170,16170,16170,0
20241024,161700,2508974830,16170,16170,16170,16170,0
20241024,161600,2508974830,16170,16170,16170,16170,0
20241024,161500,2508974830,16170,16170,16170,16170,2944
20241024,161400,2508974830,16170,16170,16170,16170,0
20241024,161300,2508974830,16170,16170,16170,16170,0
20241024,161200,2508974830,16170,16170,16170,16170,0
20241024,161100,2508974830,16170,16170,16170,16170,0
20241024,161000,2508974830,16170,16170,16170,16170,0
20241024,160900,2508974830,16170,16170,16170,16170,0
20241024,160800,2508974830,16170,16170,16170,16170,0
20241024,160700,2508974830,16170,16170,16170,16170,0
20241024,160600,2508974830,16170,16170,16170,16170,0
20241024,160500,2508974830,16170,16170,16170,16170,0
20241024,160400,2508974830,16170,16170,16170,16170,0
20241024,160300,2508974830,16170,16170,16170,16170,0
20241024,160200,2508974830,16170,16170,16170,16170,0
20241024,160100,2508974830,16170,16170,16170,16170,0
20241024,160000,2508974830,16170,16170,16170,16170,0
20241024,155900,2508974830,16170,16170,16170,16170,0
20241024,155800,2508974830,16170,16170,16170,16170,0
20241024,155700,2508974830,16170,16170,16170,16170,0
20241024,155600,2508974830,16170,16170,16170,16170,0
20241024,155500,2508974830,16170,16170,16170,16170,0
20241024,155400,2508974830,16170,16170,16170,16170,0
20241024,155300,2508974830,16170,16170,16170,16170,0
20241024,155200,2508974830,16170,16170,16170,16170,0
20241024,155100,2508974830,16170,16170,16170,16170,0
20241024,155000,2508974830,16170,16170,16170,16170,0
20241024,154900,2508974830,16170,16170,16170,16170,0
20241024,154800,2508974830,16170,16170,16170,16170,0
20241024,154700,2508974830,16170,16170,16170,16170,0
20241024,154600,2508974830,16170,16170,16170,16170,0
20241024,154500,2508974830,16170,16170,16170,16170,2944
20241024,154400,2508974830,16170,16170,16170,16170,0
20241024,154300,2508974830,16170,16170,16170,16170,0
20241024,154200,2508974830,16170,16170,16170,16170,0
20241024,154100,2508974830,16170,16170,16170,16170,0
20241024,154000,2508974830,16170,16170,16170,16170,0
20241024,153900,2508974830,16170,16170,16170,16170,0
20241024,153800,2508974830,16170,16170,16170,16170,0
20241024,153700,2508974830,16170,16170,16170,16170,0
20241024,153600,2508974830,16170,16170,16170,16170,0
20241024,153500,2508974830,16170,16170,16170,16170,0
20241024,153400,2508974830,16170,16170,16170,16170,0
20241024,153300,2508974830,16170,16170,16170,16170,0
20241024,153200,2508974830,16170,16170,16170,16170,0
20241024,153100,2508974830,16170,16170,16170,16170,0
20241024,153000,2508974830,16170,16170,16170,16170,2944
20241024,152900,2461370350,16190,16190,16190,16190,0
20241024,152800,2461370350,16190,16190,16190,16190,0
20241024,152700,2461370350,16190,16190,16190,16190,0
20241024,152600,2461370350,16190,16190,16190,16190,0
20241024,152500,2461370350,16190,16190,16190,16190,0
20241024,152400,2461370350,16190,16190,16190,16190,0
20241024,152300,2461370350,16190,16190,16190,16190,0
20241024,152200,2461370350,16190,16190,16190,16190,0
20241024,152100,2461370350,16190,16190,16190,16190,0
20241024,152000,2461370350,16190,16190,16190,16190,0
20241024,151900,2461370350,16190,16190,16230,16180,1219
20241024,151800,2441634950,16190,16200,16200,16190,410
20241024,151700,2434996050,16190,16180,16190,16180,458
20241024,151600,2427583910,16180,16200,16200,16180,174
20241024,151500,2424766300,16170,16180,16180,16170,134
20241024,151400,2422598520,16170,16180,16200,16170,874
20241024,151300,2408462100,16170,16170,16170,16170,10
20241024,151200,2408300400,16170,16170,16170,16170,26
20241024,151100,2407879980,16170,16170,16180,16150,1451
20241024,151000,2384430010,16170,16170,16170,16170,6
20241024,150900,2384332990,16170,16200,16200,16170,237
20241024,150800,2380499950,16200,16200,16200,16180,135
20241024,150700,2378315150,16200,16230,16230,16200,378
20241024,150600,2372190260,16250,16210,16250,16210,818
20241024,150500,2358924240,16210,16190,16210,16180,787
20241024,150400,2346172760,16180,16180,16180,16150,347
20241024,150300,2340559750,16160,16170,16170,16150,1377
20241024,150200,2318313330,16170,16170,16170,16170,1
20241024,150100,2318297160,16160,16170,16170,16160,360
20241024,150000,2312479360,16180,16170,16180,16160,1345
20241024,145900,2290731510,16180,16170,16180,16170,52
20241024,145800,2289890540,16170,16180,16180,16170,3
20241024,145700,2289842010,16170,16170,16170,16170,1873
20241024,145600,2259555600,16170,16180,16180,16170,13
20241024,145500,2259345290,16180,16190,16190,16170,1956
20241024,145400,2227699570,16190,16200,16200,16190,178
20241024,145300,2224816060,16200,16200,16200,16200,31
20241024,145200,2224313860,16210,16200,16210,16200,49
20241024,145100,2223520040,16200,16220,16220,16200,32
20241024,145000,2223001420,16210,16190,16210,16190,1311
20241024,144900,2201770550,16190,16190,16190,16190,200
20241024,144800,2198532550,16190,16200,16200,16190,125
20241024,144700,2196507610,16200,16200,16200,16200,215
20241024,144600,2193024610,16200,16190,16200,16190,111
20241024,144500,2191227110,16190,16190,16190,16190,207
20241024,144400,2187875780,16190,16190,16190,16190,448
20241024,144300,2180622660,16190,16200,16200,16190,743
20241024,144200,2168592050,16200,16210,16210,16200,1064
20241024,144100,2151354540,16200,16220,16220,16200,317
20241024,144000,2146216820,16220,16210,16220,16210,405
20241024,143900,2139651640,16220,16220,16220,16220,18
20241024,143800,2139359680,16220,16230,16230,16220,94
20241024,143700,2137834160,16230,16250,16250,16230,63
20241024,143600,2136810650,16230,16230,16230,16230,0
20241024,143500,2136810650,16230,16210,16230,16210,190
20241024,143400,2133729750,16280,16290,16290,16200,4
20241024,143300,2133664780,16290,16210,16290,16200,61
20241024,143200,2132675690,16200,16210,16210,16200,332
20241024,143100,2127294920,16210,16210,16210,16210,22
20241024,143000,2126938300,16210,16220,16220,16210,81
20241024,142900,2125625200,16220,16210,16220,16210,2
20241024,142800,2125592770,16280,16210,16280,16210,258
20241024,142700,2121410520,16210,16230,16280,16210,447
20241024,142600,2114161820,16230,16230,16230,16230,33
20241024,142500,2113626230,16220,16220,16220,16220,18
20241024,142400,2113334270,16230,16230,16230,16230,14
20241024,142300,2113107050,16220,16220,16220,16220,810
20241024,142200,2099968850,16230,16230,16230,16230,20
20241024,142100,2099644250,16210,16210,16210,16210,82
20241024,142000,2098315030,16210,16210,16210,16210,41
20241024,141900,2097650420,16210,16210,16210,16210,0
20241024,141800,2097650420,16210,16210,16210,16210,108
20241024,141700,2095899740,16210,16210,16210,16210,258
20241024,141600,2091717560,16210,16220,16220,16210,552
20241024,141500,2082767800,16220,16220,16220,16220,4
20241024,141400,2082702920,16210,16210,16210,16210,0
20241024,141300,2082702920,16210,16220,16220,16210,322
20241024,141200,2077483070,16210,16210,16210,16210,0
20241024,141100,2077483070,16210,16230,16230,16210,137
20241024,141000,2075261060,16230,16220,16230,16220,4
20241024,140900,2075196150,16220,16230,16230,16220,614
20241024,140800,2065237000,16220,16220,16220,16220,0
20241024,140700,2065237000,16220,16270,16270,16220,316
20241024,140600,2060102420,16270,16270,16270,16270,191
20241024,140500,2056994850,16270,16270,16270,16270,0
20241024,140400,2056994850,16270,16270,16270,16270,0
20241024,140300,2056994850,16270,16270,16270,16270,0
20241024,140200,2056994850,16270,16270,16270,16270,28
20241024,140100,2056539290,16280,16310,16310,16280,216
20241024,140000,2053019410,16310,16310,16310,16300,218
20241024,135900,2049465970,16320,16320,16320,16320,180
20241024,135800,2046528370,16300,16290,16300,16290,21
20241024,135700,2046186270,16290,16280,16290,16280,82
20241024,135600,2044851300,16250,16250,16250,16250,174
20241024,135500,2042023800,16240,16230,16240,16230,82
20241024,135400,2040692370,16240,16240,16240,16240,103
20241024,135300,2039019650,16240,16210,16240,16210,5
20241024,135200,2038938520,16200,16200,16200,16190,1116
20241024,135100,2020864140,16200,16200,16210,16190,39
20241024,135000,2020232600,16190,16200,16200,16190,500
20241024,134900,2012134950,16200,16210,16210,16200,60
20241024,134800,2011162850,16230,16230,16230,16230,0
20241024,134700,2011162850,16230,16230,16230,16230,5
20241024,134600,2011081700,16210,16210,16210,16210,100
20241024,134500,2009460700,16210,16210,16210,16200,904
20241024,134400,1994815860,16200,16210,16210,16200,969
20241024,134300,1979115760,16210,16230,16230,16210,369
20241024,134200,1973127090,16210,16220,16220,16210,28
20241024,134100,1972673200,16200,16210,16230,16200,1205
20241024,134000,1953131600,16210,16210,16210,16200,744
20241024,133900,1941071560,16220,16220,16220,16220,804
20241024,133800,1928030680,16230,16230,16230,16230,191
20241024,133700,1924930750,16230,16240,16240,16230,380
20241024,133600,1918762940,16230,16230,16230,16230,10
20241024,133500,1918600640,16250,16240,16250,16240,280
20241024,133400,1914052810,16240,16240,16240,16240,80
20241024,133300,1912753610,16240,16240,16240,16240,311
20241024,133200,1907702970,16240,16250,16250,16240,67
20241024,133100,1906614620,16250,16250,16250,16250,881
20241024,133000,1892298370,16250,16280,16280,16250,500
20241024,132900,1884172500,16250,16250,16250,16250,0
20241024,132800,1884172500,16250,16280,16280,16250,130
20241024,132700,1882057450,16280,16270,16280,16270,22
20241024,132600,1881699500,16260,16260,16260,16260,70
20241024,132500,1880561300,16240,16240,16240,16240,0
20241024,132400,1880561300,16240,16240,16240,16240,128
20241024,132300,1878482580,16240,16240,16240,16240,1
20241024,132200,1878466340,16230,16230,16230,16230,0
20241024,132100,1878466340,16230,16230,16230,16230,93
20241024,132000,1876956950,16230,16230,16230,16230,10
20241024,131900,1876794650,16220,16270,16280,16220,1009
20241024,131800,1860402390,16270,16260,16270,16260,26
20241024,131700,1859979570,16250,16250,16250,16250,0
20241024,131600,1859979570,16250,16260,16260,16250,50
20241024,131500,1859166890,16250,16250,16250,16250,108
20241024,131400,1857411890,16250,16260,16260,16250,458
20241024,131300,1849965830,16270,16270,16270,16270,482
20241024,131200,1842123690,16270,16290,16290,16270,223
20241024,131100,1838494440,16300,16310,16310,16300,309
20241024,131000,1833457660,16300,16310,16310,16300,30
20241024,130900,1832968610,16300,16300,16300,16300,378
20241024,130800,1826807210,16370,16370,16370,16370,1
20241024,130700,1826790840,16300,16300,16300,16300,137
20241024,130600,1824557740,16300,16300,16300,16300,60
20241024,130500,1823579740,16300,16350,16370,16300,8
20241024,130400,1823449220,16300,16300,16300,16300,100
20241024,130300,1821819220,16300,16310,16310,16300,314
20241024,130200,1816699750,16310,16310,16310,16310,0
20241024,130100,1816699750,16310,16330,16330,16310,330
20241024,130000,1811317010,16320,16320,16320,16320,50
20241024,125900,1810501010,16320,16330,16330,16320,789
20241024,125800,1797621770,16340,16340,16340,16340,90
20241024,125700,1796151170,16340,16340,16340,16340,88
20241024,125600,1794713250,16340,16340,16340,16340,1
20241024,125500,1794696910,16340,16340,16340,16340,72
20241024,125400,1793520430,16330,16330,16330,16330,0
20241024,125300,1793520430,16330,16330,16330,16330,0
20241024,125200,1793520430,16330,16330,16330,16330,234
20241024,125100,1789699210,16330,16330,16330,16330,90
20241024,125000,1788229510,16330,16350,16350,16330,428
20241024,124900,1781234070,16350,16350,16350,16350,75
20241024,124800,1780007820,16350,16350,16350,16350,11
20241024,124700,1779827970,16350,16360,16360,16340,213
20241024,124600,1776345790,16350,16400,16400,16350,401
20241024,124500,1769784720,16400,16400,16400,16400,2
20241024,124400,1769751920,16400,16400,16400,16400,100
20241024,124300,1768111920,16410,16410,16410,16410,0
20241024,124200,1768111920,16410,16370,16410,16360,130
20241024,124100,1765980280,16380,16380,16380,16380,118
20241024,124000,1764047440,16380,16400,16400,16380,112
20241024,123900,1762212600,16400,16400,16400,16400,3
20241024,123800,1762163400,16380,16400,16400,16380,122
20241024,123700,1760163520,16380,16380,16380,16380,98
20241024,123600,1758558280,16380,16390,16390,16380,261
20241024,123500,1754281480,16420,16400,16420,16400,600
20241024,123400,1744432300,16400,16400,16400,16400,1
20241024,123300,1744415900,16400,16390,16400,16390,400
20241024,123200,1737857900,16390,16400,16400,16390,894
20241024,123100,1723196440,16400,16400,16400,16400,0
20241024,123000,1723196440,16400,16420,16420,16400,281
20241024,122900,1718585850,16420,16450,16450,16420,46
20241024,122800,1717829840,16420,16430,16430,16420,14
20241024,122700,1717599870,16450,16450,16450,16450,7
20241024,122600,1717484720,16460,16460,16460,16460,0
20241024,122500,1717484720,16460,16460,16460,16460,0
20241024,122400,1717484720,16460,16460,16460,16460,12
20241024,122300,1717287200,16460,16460,16460,16460,0
20241024,122200,1717287200,16460,16460,16460,16460,0
20241024,122100,1717287200,16460,16450,16460,16450,172
20241024,122000,1714457720,16450,16450,16450,16450,13
20241024,121900,1714243870,16410,16420,16440,16410,104
20241024,121800,1712534460,16410,16410,16410,16410,26
20241024,121700,1712107800,16410,16410,16410,16410,13
20241024,121600,1711894470,16410,16410,16410,16410,350
20241024,121500,1706150970,16420,16420,16420,16420,324
20241024,121400,1700830890,16420,16440,16440,16420,225
20241024,121300,1697135790,16440,16440,16440,16440,15
20241024,121200,1696889190,16410,16410,16410,16410,126
20241024,121100,1694821530,16410,16420,16420,16410,24
20241024,121000,1694427670,16400,16400,16400,16400,0
20241024,120900,1694427670,16400,16400,16400,16400,10
20241024,120800,1694263670,16420,16420,16420,16420,10
20241024,120700,1694099470,16440,16440,16440,16440,9
20241024,120600,1693951510,16440,16410,16440,16410,102
20241024,120500,1692277630,16400,16400,16400,16400,0
20241024,120400,1692277630,16400,16400,16400,16400,14
20241024,120300,1692048030,16390,16390,16390,16390,0
20241024,120200,1692048030,16390,16390,16390,16390,1
20241024,120100,1692031640,16380,16380,16380,16370,610
20241024,120000,1682040520,16390,16390,16390,16390,2
20241024,115900,1682007740,16390,16400,16400,16390,280
20241024,115800,1677418440,16390,16390,16390,16390,0
20241024,115700,1677418440,16390,16390,16390,16390,0
20241024,115600,1677418440,16390,16390,16390,16390,49
20241024,115500,1676615330,16390,16390,16390,16390,0
20241024,115400,1676615330,16390,16390,16390,16390,9
20241024,115300,1676467820,16390,16390,16390,16390,17
20241024,115200,1676189190,16390,16390,16390,16390,41
20241024,115100,1675517200,16390,16390,16390,16390,0
20241024,115000,1675517200,16390,16390,16390,16390,29
20241024,114900,1675041890,16360,16360,16360,16360,100
20241024,114800,1673405890,16360,16360,16360,16360,1
20241024,114700,1673389530,16360,16360,16360,16360,10
20241024,114600,1673225930,16360,16360,16360,16360,4
20241024,114500,1673160490,16360,16360,16360,16360,270
20241024,114400,1668743290,16360,16350,16360,16350,110
20241024,114300,1666943790,16350,16360,16360,16350,110
20241024,114200,1665144200,16360,16360,16360,16360,7
20241024,114100,1665029680,16360,16360,16360,16360,10
20241024,114000,1664866080,16350,16360,16360,16350,443
20241024,113900,1657619600,16360,16370,16370,16360,15
20241024,113800,1657374180,16360,16360,16360,16360,0
20241024,113700,1657374180,16360,16370,16370,16360,60
20241024,113600,1656392480,16360,16370,16370,16360,3
20241024,113500,1656343390,16360,16360,16360,16360,0
20241024,113400,1656343390,16360,16360,16360,16360,0
20241024,113300,1656343390,16360,16360,16360,16360,106
20241024,113200,1654609230,16360,16380,16380,16360,1551
20241024,113100,1629234770,16360,16340,16360,16330,1270
20241024,113000,1608483430,16340,16360,16360,16340,725
20241024,112900,1596633630,16360,16360,16360,16350,40
20241024,112800,1595979320,16360,16360,16360,16360,50
20241024,112700,1595161320,16360,16360,16360,16360,85
20241024,112600,1593770720,16360,16360,16360,16360,1
20241024,112500,1593754360,16400,16360,16400,16350,321
20241024,112400,1588504720,16360,16360,16360,16360,3
20241024,112300,1588455640,16370,16400,16400,16370,733
20241024,112200,1576442150,16400,16400,16400,16400,0
20241024,112100,1576442150,16400,16420,16420,16400,577
20241024,112000,1566973840,16410,16410,16410,16410,0
20241024,111900,1566973840,16410,16410,16410,16410,5
20241024,111800,1566891790,16400,16450,16450,16400,21
20241024,111700,1566547190,16460,16390,16480,16380,55
20241024,111600,1565645510,16480,16410,16480,16400,338
20241024,111500,1560087560,16400,16410,16410,16400,666
20241024,111400,1549163590,16410,16420,16420,16410,360
20241024,111300,1543255940,16420,16430,16440,16420,400
20241024,111200,1536686520,16430,16440,16440,16430,92
20241024,111100,1535174840,16430,16440,16440,16430,117
20241024,111000,1533252480,16440,16440,16440,16440,346
20241024,110900,1527564240,16450,16450,16450,16450,83
20241024,110800,1526198890,16450,16460,16460,16450,30
20241024,110700,1525705340,16460,16460,16460,16450,43
20241024,110600,1524997860,16460,16460,16500,16460,183
20241024,110500,1521979820,16450,16460,16460,16450,23
20241024,110400,1521601340,16460,16500,16500,16460,619
20241024,110300,1511402910,16500,16510,16510,16500,428
20241024,110200,1504340140,16530,16560,16560,16530,548
20241024,110100,1495277770,16560,16560,16560,16560,12
20241024,110000,1495079050,16560,16540,16560,16540,15
20241024,105900,1494830750,16540,16540,16540,16540,10
20241024,105800,1494665350,16540,16540,16540,16540,196
20241024,105700,1491423510,16530,16550,16550,16530,69
20241024,105600,1490282180,16550,16560,16560,16550,17
20241024,105500,1490000730,16560,16580,16580,16560,172
20241024,105400,1487149570,16580,16570,16580,16570,1575
20241024,105300,1461049230,16570,16560,16570,16560,106
20241024,105200,1459293620,16560,16510,16560,16510,665
20241024,105100,1448303690,16520,16520,16520,16520,127
20241024,105000,1446205650,16520,16500,16520,16490,933
20241024,104900,1430805600,16510,16540,16540,16510,618
20241024,104800,1420597700,16540,16520,16540,16520,1823
20241024,104700,1390451800,16520,16520,16540,16490,2401
20241024,104600,1350822560,16550,16450,16570,16450,3583
20241024,104500,1291699360,16380,16470,16470,16380,1100
20241024,104400,1273660860,16470,16470,16470,16470,0
20241024,104300,1273660860,16470,16470,16470,16470,103
20241024,104200,1271964450,16470,16470,16470,16400,1269
20241024,104100,1251073100,16480,16480,16480,16480,500
20241024,104000,1242833100,16480,16420,16480,16420,243
20241024,103900,1238839500,16420,16400,16420,16400,695
20241024,103800,1227439040,16390,16370,16390,16370,393
20241024,103700,1221002330,16300,16340,16370,16290,1006
20241024,103600,1204556440,16360,16330,16360,16330,487
20241024,103500,1196591990,16320,16320,16320,16320,6
20241024,103400,1196494070,16330,16310,16330,16310,208
20241024,103300,1193098510,16330,16320,16330,16320,12
20241024,103200,1192902600,16330,16300,16330,16300,250
20241024,103100,1188826560,16300,16300,16300,16300,35
20241024,103000,1188256060,16310,16260,16310,16260,803
20241024,102900,1175179670,16230,16270,16270,16230,350
20241024,102800,1169498810,16270,16290,16290,16270,48
20241024,102700,1168717830,16280,16300,16300,16280,2
20241024,102600,1168685250,16190,16190,16280,16190,410
20241024,102500,1162046350,16190,16210,16230,16190,2322
20241024,102400,1124434800,16210,16260,16260,16210,4
20241024,102300,1124369810,16260,16220,16260,16200,602
20241024,102200,1114611100,16210,16240,16250,16210,1545
20241024,102100,1089537280,16240,16250,16250,16240,50
20241024,102000,1088725180,16240,16290,16290,16240,44
20241024,101900,1088010470,16240,16240,16290,16240,5845
20241024,101800,993079960,16240,16230,16240,16230,162
20241024,101700,990449920,16230,16240,16240,16230,55
20241024,101600,989557000,16240,16250,16250,16240,762
20241024,101500,977182040,16260,16270,16270,16260,12
20241024,101400,976986870,16270,16270,16270,16270,1
20241024,101300,976970600,16230,16230,16230,16230,5
20241024,101200,976889450,16230,16240,16240,16230,725
20241024,101100,965121970,16230,16240,16240,16230,21
20241024,101000,964781130,16240,16270,16270,16240,111
20241024,100900,962975370,16270,16270,16270,16270,199
20241024,100800,959737640,16270,16260,16280,16230,128
20241024,100700,957655810,16290,16290,16290,16290,32
20241024,100600,957134530,16290,16280,16290,16220,713
20241024,100500,945556410,16250,16290,16290,16250,31
20241024,100400,945052620,16250,16290,16290,16250,854
20241024,100300,931161610,16290,16280,16290,16260,165
20241024,100200,928477270,16270,16290,16290,16270,80
20241024,100100,927175640,16270,16300,16300,16270,203
20241024,100000,923870770,16300,16320,16320,16300,76
20241024,095900,922631530,16330,16340,16340,16330,6
20241024,095800,922533500,16340,16370,16370,16340,560
20241024,095700,913380080,16360,16360,16360,16360,12
20241024,095600,913183760,16360,16350,16360,16350,42
20241024,095500,912496760,16370,16310,16370,16310,2
20241024,095400,912464080,16300,16300,16300,16300,42
20241024,095300,911779480,16300,16330,16360,16300,500
20241024,095200,903611830,16330,16320,16330,16320,16
20241024,095100,903350600,16320,16370,16370,16320,300
20241024,095000,898443560,16370,16390,16390,16370,286
20241024,094900,893758710,16390,16390,16390,16390,75
20241024,094800,892529460,16350,16360,16360,16350,15
20241024,094700,892284160,16350,16350,16350,16350,2
20241024,094600,892251460,16390,16380,16390,16360,360
20241024,094500,886352260,16390,16390,16390,16390,21
20241024,094400,886008070,16380,16380,16380,16380,13
20241024,094300,885795130,16380,16390,16390,16380,7
20241024,094200,885680430,16390,16360,16390,16360,498
20241024,094100,877528300,16360,16300,16360,16300,133
20241024,094000,875358790,16300,16270,16300,16260,775
20241024,093900,862741480,16260,16270,16270,16260,440
20241024,093800,855586540,16300,16300,16300,16300,410
20241024,093700,848903540,16300,16320,16350,16300,588
20241024,093600,839314740,16300,16300,16310,16300,558
20241024,093500,830215690,16250,16250,16250,16240,54
20241024,093400,829338210,16250,16260,16260,16250,477
20241024,093300,821586860,16250,16280,16280,16250,912
20241024,093200,806759150,16260,16310,16310,16260,506
20241024,093100,798523320,16310,16290,16310,16290,531
20241024,093000,789867380,16300,16320,16320,16300,446
20241024,092900,782594630,16320,16300,16320,16300,103
20241024,092800,780914810,16300,16340,16340,16300,776
20241024,092700,768251470,16350,16360,16360,16350,105
20241024,092600,766533960,16360,16360,16360,16360,63
20241024,092500,765503280,16360,16360,16360,16350,107
20241024,092400,763753770,16360,16360,16360,16360,27
20241024,092300,763312050,16360,16390,16400,16360,295
20241024,092200,758477140,16400,16430,16430,16400,386
20241024,092100,752145530,16430,16370,16430,16360,456
20241024,092000,744665350,16370,16270,16370,16270,2122
20241024,091900,710128390,16260,16180,16270,16170,2310
20241024,091800,672658050,16180,16250,16250,16180,2913
20241024,091700,625404000,16250,16300,16300,16240,4301
20241024,091600,555444700,16280,16350,16350,16280,5460
20241024,091500,466327410,16360,16340,16370,16340,2324
20241024,091400,428316240,16340,16370,16370,16340,3106
20241024,091300,377535890,16360,16410,16480,16360,3812
20241024,091200,315057470,16400,16410,16440,16400,930
20241024,091100,299803390,16420,16450,16470,16410,1419
20241024,091000,276499270,16450,16530,16530,16440,1935
20241024,090900,244588470,16540,16650,16650,16540,3505
20241024,090800,186517820,16650,16620,16650,16600,592
20241024,090700,176683390,16600,16600,16650,16600,336
20241024,090600,171101330,16600,16600,16610,16570,922
20241024,090500,155809910,16610,16620,16650,16610,1728
20241024,090400,127103520,16620,16730,16730,16620,1798
20241024,090300,97169120,16730,16670,16730,16660,50
20241024,090200,96334470,16650,16710,16760,16650,1268
20241024,090100,75192610,16720,16920,16920,16710,1603
20241024,090000,48274150,16920,16970,16970,16870,2700