KissMeData/225570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204700,4026975530,14680,14680,14680,14680,5374
20241024,204600,4026975530,14680,14680,14680,14680,0
20241024,204500,4026975530,14680,14680,14680,14680,0
20241024,204400,4026975530,14680,14680,14680,14680,0
20241024,204300,4026975530,14680,14680,14680,14680,0
20241024,204200,4026975530,14680,14680,14680,14680,0
20241024,204100,4026975530,14680,14680,14680,14680,0
20241024,204000,4026975530,14680,14680,14680,14680,0
20241024,203900,4026975530,14680,14680,14680,14680,0
20241024,203800,4026975530,14680,14680,14680,14680,0
20241024,203700,4026975530,14680,14680,14680,14680,0
20241024,203600,4026975530,14680,14680,14680,14680,0
20241024,203500,4026975530,14680,14680,14680,14680,0
20241024,203400,4026975530,14680,14680,14680,14680,0
20241024,203300,4026975530,14680,14680,14680,14680,0
20241024,203200,4026975530,14680,14680,14680,14680,0
20241024,203100,4026975530,14680,14680,14680,14680,0
20241024,203000,4026975530,14680,14680,14680,14680,0
20241024,202900,4026975530,14680,14680,14680,14680,0
20241024,202800,4026975530,14680,14680,14680,14680,0
20241024,202700,4026975530,14680,14680,14680,14680,0
20241024,202600,4026975530,14680,14680,14680,14680,0
20241024,202500,4026975530,14680,14680,14680,14680,0
20241024,202400,4026975530,14680,14680,14680,14680,0
20241024,202300,4026975530,14680,14680,14680,14680,0
20241024,202200,4026975530,14680,14680,14680,14680,0
20241024,202100,4026975530,14680,14680,14680,14680,0
20241024,202000,4026975530,14680,14680,14680,14680,0
20241024,201900,4026975530,14680,14680,14680,14680,0
20241024,201800,4026975530,14680,14680,14680,14680,0
20241024,201700,4026975530,14680,14680,14680,14680,5374
20241024,201600,4026975530,14680,14680,14680,14680,0
20241024,201500,4026975530,14680,14680,14680,14680,0
20241024,201400,4026975530,14680,14680,14680,14680,0
20241024,201300,4026975530,14680,14680,14680,14680,0
20241024,201200,4026975530,14680,14680,14680,14680,0
20241024,201100,4026975530,14680,14680,14680,14680,0
20241024,201000,4026975530,14680,14680,14680,14680,0
20241024,200900,4026975530,14680,14680,14680,14680,0
20241024,200800,4026975530,14680,14680,14680,14680,0
20241024,200700,4026975530,14680,14680,14680,14680,0
20241024,200600,4026975530,14680,14680,14680,14680,0
20241024,200500,4026975530,14680,14680,14680,14680,0
20241024,200400,4026975530,14680,14680,14680,14680,0
20241024,200300,4026975530,14680,14680,14680,14680,0
20241024,200200,4026975530,14680,14680,14680,14680,0
20241024,200100,4026975530,14680,14680,14680,14680,0
20241024,200000,4026975530,14680,14680,14680,14680,0
20241024,195900,4026975530,14680,14680,14680,14680,0
20241024,195800,4026975530,14680,14680,14680,14680,0
20241024,195700,4026975530,14680,14680,14680,14680,0
20241024,195600,4026975530,14680,14680,14680,14680,0
20241024,195500,4026975530,14680,14680,14680,14680,0
20241024,195400,4026975530,14680,14680,14680,14680,0
20241024,195300,4026975530,14680,14680,14680,14680,0
20241024,195200,4026975530,14680,14680,14680,14680,0
20241024,195100,4026975530,14680,14680,14680,14680,0
20241024,195000,4026975530,14680,14680,14680,14680,0
20241024,194900,4026975530,14680,14680,14680,14680,0
20241024,194800,4026975530,14680,14680,14680,14680,0
20241024,194700,4026975530,14680,14680,14680,14680,5374
20241024,194600,4026975530,14680,14680,14680,14680,0
20241024,194500,4026975530,14680,14680,14680,14680,0
20241024,194400,4026975530,14680,14680,14680,14680,0
20241024,194300,4026975530,14680,14680,14680,14680,0
20241024,194200,4026975530,14680,14680,14680,14680,0
20241024,194100,4026975530,14680,14680,14680,14680,0
20241024,194000,4026975530,14680,14680,14680,14680,0
20241024,193900,4026975530,14680,14680,14680,14680,0
20241024,193800,4026975530,14680,14680,14680,14680,0
20241024,193700,4026975530,14680,14680,14680,14680,0
20241024,193600,4026975530,14680,14680,14680,14680,0
20241024,193500,4026975530,14680,14680,14680,14680,0
20241024,193400,4026975530,14680,14680,14680,14680,0
20241024,193300,4026975530,14680,14680,14680,14680,0
20241024,193200,4026975530,14680,14680,14680,14680,0
20241024,193100,4026975530,14680,14680,14680,14680,0
20241024,193000,4026975530,14680,14680,14680,14680,0
20241024,192900,4026975530,14680,14680,14680,14680,0
20241024,192800,4026975530,14680,14680,14680,14680,0
20241024,192700,4026975530,14680,14680,14680,14680,0
20241024,192600,4026975530,14680,14680,14680,14680,0
20241024,192500,4026975530,14680,14680,14680,14680,0
20241024,192400,4026975530,14680,14680,14680,14680,0
20241024,192300,4026975530,14680,14680,14680,14680,0
20241024,192200,4026975530,14680,14680,14680,14680,0
20241024,192100,4026975530,14680,14680,14680,14680,0
20241024,192000,4026975530,14680,14680,14680,14680,0
20241024,191900,4026975530,14680,14680,14680,14680,0
20241024,191800,4026975530,14680,14680,14680,14680,0
20241024,191700,4026975530,14680,14680,14680,14680,5374
20241024,191600,4026975530,14680,14680,14680,14680,0
20241024,191500,4026975530,14680,14680,14680,14680,0
20241024,191400,4026975530,14680,14680,14680,14680,0
20241024,191300,4026975530,14680,14680,14680,14680,0
20241024,191200,4026975530,14680,14680,14680,14680,0
20241024,191100,4026975530,14680,14680,14680,14680,0
20241024,191000,4026975530,14680,14680,14680,14680,0
20241024,190900,4026975530,14680,14680,14680,14680,0
20241024,190800,4026975530,14680,14680,14680,14680,0
20241024,190700,4026975530,14680,14680,14680,14680,0
20241024,190600,4026975530,14680,14680,14680,14680,0
20241024,190500,4026975530,14680,14680,14680,14680,0
20241024,190400,4026975530,14680,14680,14680,14680,0
20241024,190300,4026975530,14680,14680,14680,14680,0
20241024,190200,4026975530,14680,14680,14680,14680,0
20241024,190100,4026975530,14680,14680,14680,14680,0
20241024,190000,4026975530,14680,14680,14680,14680,0
20241024,185900,4026975530,14680,14680,14680,14680,0
20241024,185800,4026975530,14680,14680,14680,14680,0
20241024,185700,4026975530,14680,14680,14680,14680,0
20241024,185600,4026975530,14680,14680,14680,14680,0
20241024,185500,4026975530,14680,14680,14680,14680,0
20241024,185400,4026975530,14680,14680,14680,14680,0
20241024,185300,4026975530,14680,14680,14680,14680,0
20241024,185200,4026975530,14680,14680,14680,14680,0
20241024,185100,4026975530,14680,14680,14680,14680,0
20241024,185000,4026975530,14680,14680,14680,14680,0
20241024,184900,4026975530,14680,14680,14680,14680,0
20241024,184800,4026975530,14680,14680,14680,14680,0
20241024,184700,4026975530,14680,14680,14680,14680,5374
20241024,184600,4026975530,14680,14680,14680,14680,0
20241024,184500,4026975530,14680,14680,14680,14680,0
20241024,184400,4026975530,14680,14680,14680,14680,0
20241024,184300,4026975530,14680,14680,14680,14680,0
20241024,184200,4026975530,14680,14680,14680,14680,0
20241024,184100,4026975530,14680,14680,14680,14680,0
20241024,184000,4026975530,14680,14680,14680,14680,0
20241024,183900,4026975530,14680,14680,14680,14680,0
20241024,183800,4026975530,14680,14680,14680,14680,0
20241024,183700,4026975530,14680,14680,14680,14680,0
20241024,183600,4026975530,14680,14680,14680,14680,0
20241024,183500,4026975530,14680,14680,14680,14680,0
20241024,183400,4026975530,14680,14680,14680,14680,0
20241024,183300,4026975530,14680,14680,14680,14680,0
20241024,183200,4026975530,14680,14680,14680,14680,0
20241024,183100,4026975530,14680,14680,14680,14680,0
20241024,183000,4026975530,14680,14680,14680,14680,0
20241024,182900,4026975530,14680,14680,14680,14680,0
20241024,182800,4026975530,14680,14680,14680,14680,0
20241024,182700,4026975530,14680,14680,14680,14680,0
20241024,182600,4026975530,14680,14680,14680,14680,0
20241024,182500,4026975530,14680,14680,14680,14680,0
20241024,182400,4026975530,14680,14680,14680,14680,0
20241024,182300,4026975530,14680,14680,14680,14680,0
20241024,182200,4026975530,14680,14680,14680,14680,0
20241024,182100,4026975530,14680,14680,14680,14680,0
20241024,182000,4026975530,14680,14680,14680,14680,0
20241024,181900,4026975530,14680,14680,14680,14680,0
20241024,181800,4026975530,14680,14680,14680,14680,0
20241024,181700,4026975530,14680,14680,14680,14680,5374
20241024,181600,4026975530,14680,14680,14680,14680,0
20241024,181500,4026975530,14680,14680,14680,14680,0
20241024,181400,4026975530,14680,14680,14680,14680,0
20241024,181300,4026975530,14680,14680,14680,14680,0
20241024,181200,4026975530,14680,14680,14680,14680,0
20241024,181100,4026975530,14680,14680,14680,14680,0
20241024,181000,4026975530,14680,14680,14680,14680,0
20241024,180900,4026975530,14680,14680,14680,14680,0
20241024,180800,4026975530,14680,14680,14680,14680,0
20241024,180700,4026975530,14680,14680,14680,14680,0
20241024,180600,4026975530,14680,14680,14680,14680,0
20241024,180500,4026975530,14680,14680,14680,14680,0
20241024,180400,4026975530,14680,14680,14680,14680,0
20241024,180300,4026975530,14680,14680,14680,14680,0
20241024,180200,4026975530,14680,14680,14680,14680,0
20241024,180100,4026975530,14680,14680,14680,14680,0
20241024,180000,4026975530,14680,14680,14680,14680,0
20241024,175900,4026975530,14680,14680,14680,14680,0
20241024,175800,4026975530,14680,14680,14680,14680,0
20241024,175700,4026975530,14680,14680,14680,14680,0
20241024,175600,4026975530,14680,14680,14680,14680,0
20241024,175500,4026975530,14680,14680,14680,14680,0
20241024,175400,4026975530,14680,14680,14680,14680,0
20241024,175300,4026975530,14680,14680,14680,14680,0
20241024,175200,4026975530,14680,14680,14680,14680,0
20241024,175100,4026975530,14680,14680,14680,14680,0
20241024,175000,4026975530,14680,14680,14680,14680,0
20241024,174900,4026975530,14680,14680,14680,14680,0
20241024,174800,4026975530,14680,14680,14680,14680,0
20241024,174700,4026975530,14680,14680,14680,14680,5374
20241024,174600,4026975530,14680,14680,14680,14680,0
20241024,174500,4026975530,14680,14680,14680,14680,0
20241024,174400,4026975530,14680,14680,14680,14680,0
20241024,174300,4026975530,14680,14680,14680,14680,0
20241024,174200,4026975530,14680,14680,14680,14680,0
20241024,174100,4026975530,14680,14680,14680,14680,0
20241024,174000,4026975530,14680,14680,14680,14680,0
20241024,173900,4026975530,14680,14680,14680,14680,0
20241024,173800,4026975530,14680,14680,14680,14680,0
20241024,173700,4026975530,14680,14680,14680,14680,0
20241024,173600,4026975530,14680,14680,14680,14680,0
20241024,173500,4026975530,14680,14680,14680,14680,0
20241024,173400,4026975530,14680,14680,14680,14680,0
20241024,173300,4026975530,14680,14680,14680,14680,0
20241024,173200,4026975530,14680,14680,14680,14680,0
20241024,173100,4026975530,14680,14680,14680,14680,0
20241024,173000,4026975530,14680,14680,14680,14680,0
20241024,172900,4026975530,14680,14680,14680,14680,0
20241024,172800,4026975530,14680,14680,14680,14680,0
20241024,172700,4026975530,14680,14680,14680,14680,0
20241024,172600,4026975530,14680,14680,14680,14680,0
20241024,172500,4026975530,14680,14680,14680,14680,0
20241024,172400,4026975530,14680,14680,14680,14680,0
20241024,172300,4026975530,14680,14680,14680,14680,0
20241024,172200,4026975530,14680,14680,14680,14680,0
20241024,172100,4026975530,14680,14680,14680,14680,0
20241024,172000,4026975530,14680,14680,14680,14680,0
20241024,171900,4026975530,14680,14680,14680,14680,0
20241024,171800,4026975530,14680,14680,14680,14680,0
20241024,171700,4026975530,14680,14680,14680,14680,5374
20241024,171600,4026975530,14680,14680,14680,14680,0
20241024,171500,4026975530,14680,14680,14680,14680,0
20241024,171400,4026975530,14680,14680,14680,14680,0
20241024,171300,4026975530,14680,14680,14680,14680,0
20241024,171200,4026975530,14680,14680,14680,14680,0
20241024,171100,4026975530,14680,14680,14680,14680,0
20241024,171000,4026975530,14680,14680,14680,14680,0
20241024,170900,4026975530,14680,14680,14680,14680,0
20241024,170800,4026975530,14680,14680,14680,14680,0
20241024,170700,4026975530,14680,14680,14680,14680,0
20241024,170600,4026975530,14680,14680,14680,14680,0
20241024,170500,4026975530,14680,14680,14680,14680,0
20241024,170400,4026975530,14680,14680,14680,14680,0
20241024,170300,4026975530,14680,14680,14680,14680,0
20241024,170200,4026975530,14680,14680,14680,14680,0
20241024,170100,4026975530,14680,14680,14680,14680,0
20241024,170000,4026975530,14680,14680,14680,14680,0
20241024,165900,4026975530,14680,14680,14680,14680,0
20241024,165800,4026975530,14680,14680,14680,14680,0
20241024,165700,4026975530,14680,14680,14680,14680,0
20241024,165600,4026975530,14680,14680,14680,14680,0
20241024,165500,4026975530,14680,14680,14680,14680,0
20241024,165400,4026975530,14680,14680,14680,14680,0
20241024,165300,4026975530,14680,14680,14680,14680,0
20241024,165200,4026975530,14680,14680,14680,14680,0
20241024,165100,4026975530,14680,14680,14680,14680,0
20241024,165000,4026975530,14680,14680,14680,14680,0
20241024,164900,4026975530,14680,14680,14680,14680,0
20241024,164800,4026975530,14680,14680,14680,14680,0
20241024,164700,4026975530,14680,14680,14680,14680,5374
20241024,164600,4026975530,14680,14680,14680,14680,0
20241024,164500,4026975530,14680,14680,14680,14680,0
20241024,164400,4026975530,14680,14680,14680,14680,0
20241024,164300,4026975530,14680,14680,14680,14680,0
20241024,164200,4026975530,14680,14680,14680,14680,0
20241024,164100,4026975530,14680,14680,14680,14680,0
20241024,164000,4026975530,14680,14680,14680,14680,0
20241024,163900,4026975530,14680,14680,14680,14680,0
20241024,163800,4026975530,14680,14680,14680,14680,0
20241024,163700,4026975530,14680,14680,14680,14680,0
20241024,163600,4026975530,14680,14680,14680,14680,0
20241024,163500,4026975530,14680,14680,14680,14680,0
20241024,163400,4026975530,14680,14680,14680,14680,0
20241024,163300,4026975530,14680,14680,14680,14680,0
20241024,163200,4026975530,14680,14680,14680,14680,0
20241024,163100,4026975530,14680,14680,14680,14680,0
20241024,163000,4026975530,14680,14680,14680,14680,0
20241024,162900,4026975530,14680,14680,14680,14680,0
20241024,162800,4026975530,14680,14680,14680,14680,0
20241024,162700,4026975530,14680,14680,14680,14680,0
20241024,162600,4026975530,14680,14680,14680,14680,0
20241024,162500,4026975530,14680,14680,14680,14680,0
20241024,162400,4026975530,14680,14680,14680,14680,0
20241024,162300,4026975530,14680,14680,14680,14680,0
20241024,162200,4026975530,14680,14680,14680,14680,0
20241024,162100,4026975530,14680,14680,14680,14680,0
20241024,162000,4026975530,14680,14680,14680,14680,0
20241024,161900,4026975530,14680,14680,14680,14680,0
20241024,161800,4026975530,14680,14680,14680,14680,0
20241024,161700,4026975530,14680,14680,14680,14680,5374
20241024,161600,4026975530,14680,14680,14680,14680,0
20241024,161500,4026975530,14680,14680,14680,14680,0
20241024,161400,4026975530,14680,14680,14680,14680,0
20241024,161300,4026975530,14680,14680,14680,14680,0
20241024,161200,4026975530,14680,14680,14680,14680,0
20241024,161100,4026975530,14680,14680,14680,14680,0
20241024,161000,4026975530,14680,14680,14680,14680,0
20241024,160900,4026975530,14680,14680,14680,14680,0
20241024,160800,4026975530,14680,14680,14680,14680,0
20241024,160700,4026975530,14680,14680,14680,14680,0
20241024,160600,4026975530,14680,14680,14680,14680,0
20241024,160500,4026975530,14680,14680,14680,14680,0
20241024,160400,4026975530,14680,14680,14680,14680,0
20241024,160300,4026975530,14680,14680,14680,14680,0
20241024,160200,4026975530,14680,14680,14680,14680,0
20241024,160100,4026975530,14680,14680,14680,14680,0
20241024,160000,4026975530,14680,14680,14680,14680,0
20241024,155900,4026975530,14680,14680,14680,14680,0
20241024,155800,4026975530,14680,14680,14680,14680,0
20241024,155700,4026975530,14680,14680,14680,14680,0
20241024,155600,4026975530,14680,14680,14680,14680,0
20241024,155500,4026975530,14680,14680,14680,14680,0
20241024,155400,4026975530,14680,14680,14680,14680,0
20241024,155300,4026975530,14680,14680,14680,14680,0
20241024,155200,4026975530,14680,14680,14680,14680,0
20241024,155100,4026975530,14680,14680,14680,14680,0
20241024,155000,4026975530,14680,14680,14680,14680,0
20241024,154900,4026975530,14680,14680,14680,14680,0
20241024,154800,4026975530,14680,14680,14680,14680,0
20241024,154700,4026975530,14680,14680,14680,14680,5374
20241024,154600,4026975530,14680,14680,14680,14680,0
20241024,154500,4026975530,14680,14680,14680,14680,0
20241024,154400,4026975530,14680,14680,14680,14680,0
20241024,154300,4026975530,14680,14680,14680,14680,0
20241024,154200,4026975530,14680,14680,14680,14680,0
20241024,154100,4026975530,14680,14680,14680,14680,0
20241024,154000,4026975530,14680,14680,14680,14680,0
20241024,153900,4026975530,14680,14680,14680,14680,0
20241024,153800,4026975530,14680,14680,14680,14680,0
20241024,153700,4026975530,14680,14680,14680,14680,0
20241024,153600,4026975530,14680,14680,14680,14680,0
20241024,153500,4026975530,14680,14680,14680,14680,0
20241024,153400,4026975530,14680,14680,14680,14680,0
20241024,153300,4026975530,14680,14680,14680,14680,0
20241024,153200,4026975530,14680,14680,14680,14680,0
20241024,153100,4026975530,14680,14680,14680,14680,0
20241024,153000,4026975530,14680,14680,14680,14680,5374
20241024,152900,3948085210,14680,14680,14680,14680,0
20241024,152800,3948085210,14680,14680,14680,14680,0
20241024,152700,3948085210,14680,14680,14680,14680,0
20241024,152600,3948085210,14680,14680,14680,14680,0
20241024,152500,3948085210,14680,14680,14680,14680,0
20241024,152400,3948085210,14680,14680,14680,14680,0
20241024,152300,3948085210,14680,14680,14680,14680,0
20241024,152200,3948085210,14680,14680,14680,14680,0
20241024,152100,3948085210,14680,14680,14680,14680,0
20241024,152000,3948085210,14680,14680,14680,14680,0
20241024,151900,3948085210,14680,14660,14680,14650,1797
20241024,151800,3921743730,14660,14670,14670,14650,941
20241024,151700,3907949990,14650,14670,14670,14650,615
20241024,151600,3898933870,14660,14660,14670,14650,688
20241024,151500,3888848610,14660,14660,14660,14650,3065
20241024,151400,3843940750,14660,14660,14660,14650,302
20241024,151300,3839514880,14660,14670,14670,14660,365
20241024,151200,3834163970,14660,14660,14660,14660,594
20241024,151100,3825455930,14660,14660,14670,14650,840
20241024,151000,3813142050,14650,14650,14660,14650,756
20241024,150900,3802061660,14660,14650,14660,14640,1348
20241024,150800,3782310690,14650,14650,14660,14640,256
20241024,150700,3778559580,14650,14630,14650,14630,1292
20241024,150600,3759647890,14630,14630,14640,14620,370
20241024,150500,3754235000,14620,14640,14640,14610,326
20241024,150400,3749470080,14640,14620,14640,14610,1121
20241024,150300,3733073300,14610,14630,14640,14610,2598
20241024,150200,3695072530,14640,14630,14640,14630,468
20241024,150100,3688225570,14640,14630,14640,14630,236
20241024,150000,3684771860,14630,14630,14640,14630,553
20241024,145900,3676679990,14640,14630,14640,14610,1498
20241024,145800,3654760110,14630,14610,14630,14600,893
20241024,145700,3641714130,14610,14590,14610,14590,699
20241024,145600,3631508460,14600,14600,14600,14590,675
20241024,145500,3621654560,14600,14570,14610,14570,1676
20241024,145400,3597202260,14580,14590,14590,14570,1122
20241024,145300,3580846370,14580,14580,14590,14580,716
20241024,145200,3570406540,14580,14590,14590,14580,787
20241024,145100,3558930340,14580,14590,14590,14580,371
20241024,145000,3553520330,14580,14590,14590,14580,491
20241024,144900,3546361500,14580,14580,14580,14570,239
20241024,144800,3542877200,14580,14580,14590,14580,306
20241024,144700,3538415710,14580,14580,14590,14580,574
20241024,144600,3530046440,14580,14580,14590,14580,560
20241024,144500,3521879760,14580,14580,14580,14580,390
20241024,144400,3516193560,14590,14580,14590,14580,535
20241024,144300,3508393240,14590,14580,14590,14580,218
20241024,144200,3505214630,14580,14580,14590,14580,509
20241024,144100,3497793330,14590,14590,14590,14580,181
20241024,144000,3495152590,14590,14580,14590,14580,813
20241024,143900,3483292620,14580,14590,14590,14580,212
20241024,143800,3480199600,14590,14590,14590,14580,370
20241024,143700,3474802480,14590,14590,14600,14590,619
20241024,143600,3465771260,14590,14580,14600,14580,526
20241024,143500,3458097150,14580,14590,14590,14580,407
20241024,143400,3452161710,14580,14580,14580,14580,610
20241024,143300,3443267910,14590,14570,14590,14570,324
20241024,143200,3438543460,14570,14570,14570,14560,1234
20241024,143100,3420565080,14570,14580,14580,14570,1258
20241024,143000,3402224760,14590,14590,14590,14590,729
20241024,142900,3391588650,14590,14590,14590,14590,262
20241024,142800,3387766070,14590,14590,14590,14590,129
20241024,142700,3385883960,14590,14590,14610,14590,571
20241024,142600,3377552950,14590,14600,14600,14590,860
20241024,142500,3365002480,14610,14610,14620,14600,583
20241024,142400,3356486120,14610,14610,14620,14600,2642
20241024,142300,3317895550,14610,14620,14620,14610,210
20241024,142200,3314826670,14610,14610,14620,14610,362
20241024,142100,3309535350,14610,14610,14610,14610,317
20241024,142000,3304903980,14610,14610,14610,14600,451
20241024,141900,3298317880,14600,14610,14610,14600,373
20241024,141800,3292871040,14610,14610,14620,14610,265
20241024,141700,3288998620,14610,14600,14610,14600,517
20241024,141600,3281449040,14610,14600,14610,14600,91
20241024,141500,3280119670,14600,14600,14600,14600,189
20241024,141400,3277360270,14600,14600,14600,14590,167
20241024,141300,3274923340,14600,14590,14600,14590,434
20241024,141200,3268590980,14580,14610,14610,14580,3700
20241024,141100,3214614050,14610,14600,14610,14600,569
20241024,141000,3206305320,14600,14610,14610,14600,1672
20241024,140900,3181883780,14610,14610,14610,14600,663
20241024,140800,3172200450,14610,14610,14630,14610,41
20241024,140700,3171600670,14620,14600,14620,14600,387
20241024,140600,3165949550,14600,14600,14610,14600,278
20241024,140500,3161890690,14600,14600,14600,14600,403
20241024,140400,3156006890,14600,14590,14600,14590,411
20241024,140300,3150007920,14590,14590,14590,14590,119
20241024,140200,3148271710,14590,14610,14610,14590,471
20241024,140100,3141396090,14600,14620,14620,14600,215
20241024,140000,3138255990,14600,14620,14620,14590,476
20241024,135900,3131304380,14610,14600,14610,14600,271
20241024,135800,3127347760,14610,14580,14620,14580,1360
20241024,135700,3107488750,14590,14590,14590,14590,210
20241024,135600,3104424850,14600,14590,14600,14590,308
20241024,135500,3099930620,14590,14590,14600,14590,369
20241024,135400,3094546900,14580,14580,14580,14580,422
20241024,135300,3088394140,14560,14580,14590,14560,7048
20241024,135200,2985760410,14560,14570,14580,14560,2497
20241024,135100,2949386210,14570,14570,14570,14570,168
20241024,135000,2946938450,14570,14580,14580,14570,459
20241024,134900,2940247490,14590,14580,14590,14580,321
20241024,134800,2935566900,14580,14590,14590,14580,218
20241024,134700,2932388070,14590,14590,14590,14580,421
20241024,134600,2926245850,14590,14590,14610,14590,135
20241024,134500,2924276110,14590,14590,14600,14590,625
20241024,134400,2915155350,14600,14590,14600,14580,198
20241024,134300,2912267590,14580,14560,14580,14560,434
20241024,134200,2905942410,14560,14560,14560,14560,483
20241024,134100,2898909930,14560,14560,14570,14560,280
20241024,134000,2894833010,14560,14560,14570,14560,140
20241024,133900,2892793280,14560,14560,14560,14560,271
20241024,133800,2888847520,14560,14560,14570,14560,242
20241024,133700,2885323390,14560,14560,14560,14560,380
20241024,133600,2879790590,14560,14560,14560,14550,307
20241024,133500,2875321530,14560,14570,14580,14550,2350
20241024,133400,2841096340,14570,14600,14610,14570,6466
20241024,133300,2746714540,14600,14610,14610,14600,338
20241024,133200,2741777400,14610,14600,14610,14600,1072
20241024,133100,2726125310,14610,14610,14610,14600,231
20241024,133000,2722751850,14600,14610,14610,14600,590
20241024,132900,2714134550,14600,14610,14620,14600,803
20241024,132800,2702403940,14610,14630,14630,14610,194
20241024,132700,2699569480,14600,14610,14610,14600,1257
20241024,132600,2681210340,14610,14620,14620,14610,732
20241024,132500,2670510760,14630,14620,14630,14620,150
20241024,132400,2668317750,14620,14620,14630,14620,493
20241024,132300,2661110080,14620,14610,14620,14610,522
20241024,132200,2653480210,14620,14620,14620,14610,494
20241024,132100,2646260630,14620,14620,14620,14610,4013
20241024,132000,2587613890,14630,14640,14640,14630,962
20241024,131900,2573538580,14630,14630,14630,14630,10
20241024,131800,2573392280,14630,14640,14640,14630,585
20241024,131700,2564832740,14650,14640,14650,14640,346
20241024,131600,2559767200,14630,14630,14630,14630,297
20241024,131500,2555422090,14630,14620,14630,14620,440
20241024,131400,2548987800,14620,14640,14640,14620,5444
20241024,131300,2469350090,14640,14640,14640,14640,262
20241024,131200,2465514410,14640,14650,14650,14630,733
20241024,131100,2454784590,14640,14640,14650,14640,122
20241024,131000,2452998360,14640,14640,14640,14630,383
20241024,130900,2447393450,14640,14640,14650,14640,260
20241024,130800,2443586950,14630,14640,14640,14630,379
20241024,130700,2438039240,14660,14660,14660,14660,1
20241024,130600,2438024580,14630,14630,14640,14630,718
20241024,130500,2427518750,14630,14640,14650,14630,803
20241024,130400,2415766860,14640,14640,14640,14640,263
20241024,130300,2411916540,14640,14650,14650,14640,395
20241024,130200,2406132040,14650,14650,14650,14650,249
20241024,130100,2402484190,14650,14650,14660,14650,328
20241024,130000,2397678980,14640,14640,14650,14640,371
20241024,125900,2392247510,14640,14650,14650,14640,392
20241024,125800,2386508310,14650,14650,14650,14640,423
20241024,125700,2380313270,14650,14670,14670,14650,406
20241024,125600,2374363060,14660,14660,14660,14650,1119
20241024,125500,2357961250,14660,14670,14670,14660,566
20241024,125400,2349663220,14670,14670,14670,14660,369
20241024,125300,2344251110,14670,14660,14670,14660,1669
20241024,125200,2319778600,14660,14670,14670,14660,1581
20241024,125100,2296586340,14670,14670,14670,14670,334
20241024,125000,2291686560,14670,14680,14680,14670,263
20241024,124900,2287826760,14680,14680,14680,14670,585
20241024,124800,2279241270,14680,14680,14680,14670,305
20241024,124700,2274764980,14690,14670,14690,14670,1325
20241024,124600,2255320440,14680,14690,14690,14680,908
20241024,124500,2241990890,14690,14680,14700,14680,932
20241024,124400,2228305360,14690,14690,14690,14680,318
20241024,124300,2223635130,14680,14700,14700,14680,1444
20241024,124200,2202421110,14700,14700,14700,14700,313
20241024,124100,2197820010,14700,14700,14700,14700,745
20241024,124000,2186868510,14700,14710,14720,14700,480
20241024,123900,2179811510,14710,14720,14720,14710,162
20241024,123800,2177428480,14710,14720,14720,14710,486
20241024,123700,2170279360,14720,14710,14720,14700,604
20241024,123600,2161395500,14720,14700,14720,14700,810
20241024,123500,2149482930,14690,14680,14690,14680,782
20241024,123400,2137998470,14670,14670,14670,14670,209
20241024,123300,2134932440,14670,14690,14690,14670,668
20241024,123200,2125127100,14680,14690,14690,14680,453
20241024,123100,2118476750,14690,14680,14690,14680,258
20241024,123000,2114688170,14690,14700,14700,14680,365
20241024,122900,2109326350,14710,14680,14710,14670,1692
20241024,122800,2084465860,14680,14680,14690,14660,2381
20241024,122700,2049547490,14680,14680,14680,14680,190
20241024,122600,2046758290,14670,14680,14680,14670,1915
20241024,122500,2018658650,14680,14690,14690,14680,385
20241024,122400,2013006420,14680,14690,14690,14680,424
20241024,122300,2006780190,14680,14690,14690,14680,305
20241024,122200,2002301960,14680,14690,14690,14680,1493
20241024,122100,1980379920,14690,14690,14690,14690,712
20241024,122000,1969920640,14690,14680,14700,14680,2036
20241024,121900,1940026380,14690,14690,14700,14680,665
20241024,121800,1930254750,14690,14690,14690,14690,345
20241024,121700,1925186700,14690,14690,14690,14690,286
20241024,121600,1920985360,14690,14690,14690,14690,624
20241024,121500,1911818800,14690,14690,14690,14690,314
20241024,121400,1907206140,14690,14690,14700,14690,679
20241024,121300,1897231620,14690,14700,14700,14690,639
20241024,121200,1887842420,14690,14690,14700,14690,230
20241024,121100,1884463480,14700,14690,14700,14690,271
20241024,121000,1880482470,14690,14690,14700,14690,248
20241024,120900,1876839230,14700,14690,14700,14690,472
20241024,120800,1869903230,14690,14700,14700,14690,140
20241024,120700,1867846620,14690,14700,14700,14690,409
20241024,120600,1861836870,14700,14700,14700,14700,122
20241024,120500,1860043470,14700,14700,14700,14690,575
20241024,120400,1851592930,14700,14700,14700,14690,120
20241024,120300,1849830080,14690,14690,14690,14690,526
20241024,120200,1842103140,14690,14690,14700,14690,243
20241024,120100,1838532520,14700,14700,14710,14700,282
20241024,120000,1834387060,14730,14730,14730,14730,4
20241024,115900,1834328140,14690,14700,14710,14690,392
20241024,115800,1828564400,14700,14700,14700,14690,479
20241024,115700,1821525190,14710,14710,14710,14700,1898
20241024,115600,1793618110,14710,14720,14720,14710,112
20241024,115500,1791969480,14710,14710,14720,14710,449
20241024,115400,1785362510,14710,14710,14720,14710,361
20241024,115300,1780051040,14700,14700,14710,14700,272
20241024,115200,1776051900,14700,14710,14710,14700,371
20241024,115100,1770596980,14710,14680,14710,14680,641
20241024,115000,1761176230,14680,14690,14700,14670,499
20241024,114900,1753852850,14690,14680,14690,14680,167
20241024,114800,1751401280,14670,14680,14680,14660,463
20241024,114700,1744610000,14680,14690,14690,14670,470
20241024,114600,1737710630,14690,14680,14690,14680,160
20241024,114500,1735360860,14670,14670,14670,14660,325
20241024,114400,1730594320,14670,14680,14680,14660,676
20241024,114300,1720677350,14670,14660,14670,14660,862
20241024,114200,1708032450,14680,14670,14680,14670,518
20241024,114100,1700432060,14660,14670,14670,14660,236
20241024,114000,1696971050,14670,14670,14670,14660,1500
20241024,113900,1674974450,14680,14670,14680,14670,254
20241024,113800,1671248140,14670,14680,14680,14670,598
20241024,113700,1662474360,14680,14710,14710,14670,510
20241024,113600,1654983650,14700,14700,14700,14690,400
20241024,113500,1649104970,14700,14700,14700,14700,368
20241024,113400,1643695370,14710,14700,14710,14700,222
20241024,113300,1640431850,14740,14680,14830,14680,2628
20241024,113200,1601608530,14680,14670,14680,14660,2467
20241024,113100,1565418260,14660,14660,14670,14660,267
20241024,113000,1561504030,14660,14650,14670,14650,669
20241024,112900,1551701010,14650,14640,14650,14640,301
20241024,112800,1547292050,14640,14650,14650,14640,506
20241024,112700,1539880980,14640,14670,14670,14630,2375
20241024,112600,1505082480,14690,14680,14690,14680,132
20241024,112500,1503144520,14690,14720,14720,14660,1820
20241024,112400,1476438020,14670,14680,14710,14670,1152
20241024,112300,1459523060,14710,14710,14710,14680,1160
20241024,112200,1442487330,14710,14700,14730,14690,396
20241024,112100,1436664980,14740,14740,14760,14700,2730
20241024,112000,1396484220,14760,14780,14780,14730,1632
20241024,111900,1372409290,14780,14780,14780,14770,168
20241024,111800,1369926760,14790,14820,14820,14790,206
20241024,111700,1366875120,14820,14840,14840,14820,232
20241024,111600,1363432720,14850,14860,14860,14850,349
20241024,111500,1358247700,14850,14860,14870,14840,678
20241024,111400,1348176280,14870,14860,14870,14850,2238
20241024,111300,1314916860,14850,14790,14850,14790,3511
20241024,111200,1262888080,14790,14780,14790,14780,1514
20241024,111100,1240502100,14780,14760,14780,14760,790
20241024,111000,1228832910,14760,14770,14770,14760,866
20241024,110900,1216043490,14760,14740,14770,14740,1112
20241024,110800,1199628650,14740,14730,14750,14730,750
20241024,110700,1188572440,14730,14730,14730,14730,658
20241024,110600,1178880100,14740,14740,14740,14740,1
20241024,110500,1178865360,14720,14720,14720,14720,1
20241024,110400,1178850640,14720,14720,14720,14720,12
20241024,110300,1178674000,14710,14720,14720,14710,257
20241024,110200,1174891280,14730,14740,14740,14730,238
20241024,110100,1171384280,14740,14720,14740,14720,74
20241024,110000,1170294720,14720,14750,14750,14720,24
20241024,105900,1169941140,14750,14700,14750,14700,404
20241024,105800,1163982390,14700,14740,14750,14700,1360
20241024,105700,1143947470,14720,14740,14740,14720,733
20241024,105600,1133157650,14740,14730,14740,14730,101
20241024,105500,1131669200,14720,14720,14720,14720,0
20241024,105400,1131669200,14720,14730,14730,14720,114
20241024,105300,1129990000,14740,14740,14740,14740,1
20241024,105200,1129975260,14740,14730,14740,14730,237
20241024,105100,1126483100,14740,14730,14740,14700,847
20241024,105000,1114016640,14730,14710,14730,14710,51
20241024,104900,1113265560,14720,14710,14720,14710,33
20241024,104800,1112779990,14710,14710,14710,14710,364
20241024,104700,1107425550,14700,14700,14700,14700,29
20241024,104600,1106999250,14690,14710,14710,14690,2414
20241024,104500,1071499810,14730,14730,14750,14710,1514
20241024,104400,1049207920,14740,14760,14760,14740,308
20241024,104300,1044665520,14750,14750,14760,14750,15
20241024,104200,1044444240,14730,14750,14760,14730,316
20241024,104100,1039784230,14750,14750,14760,14750,32
20241024,104000,1039312130,14760,14750,14760,14730,373
20241024,103900,1033815330,14730,14750,14750,14730,639
20241024,103800,1024397950,14750,14760,14760,14750,133
20241024,103700,1022434890,14750,14750,14760,14750,311
20241024,103600,1017847630,14750,14760,14760,14750,235
20241024,103500,1014380260,14750,14750,14750,14750,4
20241024,103400,1014321260,14750,14750,14760,14750,495
20241024,103300,1007017770,14750,14750,14750,14750,33
20241024,103200,1006531020,14750,14750,14750,14750,145
20241024,103100,1004392270,14750,14740,14750,14730,215
20241024,103000,1001221280,14740,14740,14750,14740,113
20241024,102900,999555650,14730,14730,14730,14730,451
20241024,102800,992912420,14730,14740,14740,14730,115
20241024,102700,991217360,14740,14740,14740,14740,4
20241024,102600,991158400,14740,14720,14740,14720,954
20241024,102500,977115460,14710,14730,14730,14710,371
20241024,102400,971655490,14730,14730,14730,14720,160
20241024,102300,969298700,14710,14730,14730,14710,353
20241024,102200,964103020,14730,14750,14750,14730,752
20241024,102100,953019020,14750,14760,14760,14750,366
20241024,102000,947620170,14770,14750,14770,14750,87
20241024,101900,946336070,14750,14760,14780,14750,751
20241024,101800,935251660,14770,14780,14790,14770,269
20241024,101700,931277250,14780,14790,14790,14780,23
20241024,101600,930937110,14790,14800,14800,14750,158
20241024,101500,928600230,14800,14780,14800,14780,9
20241024,101400,928467110,14750,14760,14760,14750,114
20241024,101300,926784490,14760,14770,14770,14760,148
20241024,101200,924599720,14770,14770,14780,14770,147
20241024,101100,922427410,14780,14790,14790,14780,3
20241024,101000,922383060,14780,14790,14790,14780,123
20241024,100900,920564000,14780,14800,14800,14780,12
20241024,100800,920386610,14780,14760,14810,14760,184
20241024,100700,917669080,14770,14800,14810,14770,132
20241024,100600,915716310,14770,14770,14810,14770,214
20241024,100500,912552000,14770,14800,14800,14770,297
20241024,100400,908162340,14800,14800,14800,14800,2
20241024,100300,908132740,14790,14800,14800,14790,20
20241024,100200,907836750,14800,14800,14820,14760,281
20241024,100100,903676240,14800,14820,14820,14770,2307
20241024,100000,869540050,14820,14830,14830,14810,1088
20241024,095900,853413980,14840,14840,14840,14840,50
20241024,095800,852671980,14830,14830,14830,14830,147
20241024,095700,850491970,14830,14840,14840,14830,11
20241024,095600,850328740,14840,14810,14840,14800,812
20241024,095500,838287940,14820,14820,14820,14820,1243
20241024,095400,819866680,14810,14820,14820,14800,142
20241024,095300,817762840,14800,14810,14810,14800,164
20241024,095200,815335230,14800,14830,14830,14800,1589
20241024,095100,791814100,14840,14820,14840,14790,102
20241024,095000,790302840,14830,14830,14830,14830,113
20241024,094900,788627050,14820,14800,14820,14770,656
20241024,094800,778916990,14800,14790,14800,14790,146
20241024,094700,776756430,14800,14820,14820,14800,129
20241024,094600,774846000,14810,14800,14840,14800,438
20241024,094500,768353270,14810,14820,14820,14810,695
20241024,094400,758059960,14810,14830,14850,14810,1741
20241024,094300,732224790,14740,14840,14850,14740,783
20241024,094200,720641030,14850,14840,14850,14810,1393
20241024,094100,699963730,14840,14810,14850,14810,814
20241024,094000,687892410,14810,14820,14820,14800,245
20241024,093900,684261980,14820,14820,14840,14800,877
20241024,093800,671266630,14830,14780,14850,14780,2007
20241024,093700,641534790,14780,14740,14790,14740,1564
20241024,093600,618430950,14740,14710,14750,14710,882
20241024,093500,605443550,14710,14730,14730,14700,247
20241024,093400,601809720,14720,14670,14720,14670,289
20241024,093300,597565830,14650,14650,14660,14650,573
20241024,093200,589166030,14650,14620,14650,14620,918
20241024,093100,575720250,14610,14600,14610,14600,103
20241024,093000,574216440,14600,14610,14610,14600,285
20241024,092900,570052610,14610,14610,14610,14610,165
20241024,092800,567641960,14610,14600,14620,14600,1169
20241024,092700,550563050,14610,14590,14620,14590,590
20241024,092600,541954720,14590,14590,14600,14590,503
20241024,092500,534614040,14590,14590,14600,14590,334
20241024,092400,529740350,14590,14590,14590,14590,447
20241024,092300,523218620,14590,14580,14590,14580,311
20241024,092200,518683580,14590,14610,14610,14590,651
20241024,092100,509180840,14600,14580,14600,14580,1280
20241024,092000,490499280,14590,14590,14590,14580,326
20241024,091900,485744440,14590,14600,14610,14580,2512
20241024,091800,449090170,14600,14600,14600,14600,144
20241024,091700,446987770,14600,14590,14600,14590,405
20241024,091600,441078750,14590,14630,14630,14590,6408
20241024,091500,347421490,14640,14670,14670,14640,1906
20241024,091400,319472260,14680,14670,14690,14670,113
20241024,091300,317813110,14670,14670,14670,14670,104
20241024,091200,316287430,14640,14670,14670,14640,1175
20241024,091100,299071550,14670,14750,14750,14660,2642
20241024,091000,260303920,14750,14750,14750,14700,346
20241024,090900,255213520,14780,14680,14780,14670,976
20241024,090800,240888470,14680,14670,14680,14670,279
20241024,090700,236794220,14660,14670,14670,14660,120
20241024,090600,235034070,14660,14670,14670,14660,405
20241024,090500,229093020,14670,14640,14670,14640,1479
20241024,090400,207428810,14640,14630,14640,14620,1211
20241024,090300,189712650,14640,14690,14690,14630,4517
20241024,090200,123566670,14700,14700,14720,14700,813
20241024,090100,111608190,14680,14800,14800,14680,2304
20241024,090000,77719820,14730,14760,14830,14710,5136