KissMeData/290670/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,210500,168684230,16250,16250,16250,16250,122
20241024,210400,168684230,16250,16250,16250,16250,0
20241024,210300,168684230,16250,16250,16250,16250,0
20241024,210200,168684230,16250,16250,16250,16250,0
20241024,210100,168684230,16250,16250,16250,16250,0
20241024,210000,168684230,16250,16250,16250,16250,0
20241024,205900,168684230,16250,16250,16250,16250,0
20241024,205800,168684230,16250,16250,16250,16250,0
20241024,205700,168684230,16250,16250,16250,16250,0
20241024,205600,168684230,16250,16250,16250,16250,0
20241024,205500,168684230,16250,16250,16250,16250,0
20241024,205400,168684230,16250,16250,16250,16250,0
20241024,205300,168684230,16250,16250,16250,16250,0
20241024,205200,168684230,16250,16250,16250,16250,0
20241024,205100,168684230,16250,16250,16250,16250,0
20241024,205000,168684230,16250,16250,16250,16250,0
20241024,204900,168684230,16250,16250,16250,16250,0
20241024,204800,168684230,16250,16250,16250,16250,0
20241024,204700,168684230,16250,16250,16250,16250,0
20241024,204600,168684230,16250,16250,16250,16250,0
20241024,204500,168684230,16250,16250,16250,16250,0
20241024,204400,168684230,16250,16250,16250,16250,0
20241024,204300,168684230,16250,16250,16250,16250,0
20241024,204200,168684230,16250,16250,16250,16250,0
20241024,204100,168684230,16250,16250,16250,16250,0
20241024,204000,168684230,16250,16250,16250,16250,0
20241024,203900,168684230,16250,16250,16250,16250,0
20241024,203800,168684230,16250,16250,16250,16250,0
20241024,203700,168684230,16250,16250,16250,16250,0
20241024,203600,168684230,16250,16250,16250,16250,0
20241024,203500,168684230,16250,16250,16250,16250,122
20241024,203400,168684230,16250,16250,16250,16250,0
20241024,203300,168684230,16250,16250,16250,16250,0
20241024,203200,168684230,16250,16250,16250,16250,0
20241024,203100,168684230,16250,16250,16250,16250,0
20241024,203000,168684230,16250,16250,16250,16250,0
20241024,202900,168684230,16250,16250,16250,16250,0
20241024,202800,168684230,16250,16250,16250,16250,0
20241024,202700,168684230,16250,16250,16250,16250,0
20241024,202600,168684230,16250,16250,16250,16250,0
20241024,202500,168684230,16250,16250,16250,16250,0
20241024,202400,168684230,16250,16250,16250,16250,0
20241024,202300,168684230,16250,16250,16250,16250,0
20241024,202200,168684230,16250,16250,16250,16250,0
20241024,202100,168684230,16250,16250,16250,16250,0
20241024,202000,168684230,16250,16250,16250,16250,0
20241024,201900,168684230,16250,16250,16250,16250,0
20241024,201800,168684230,16250,16250,16250,16250,0
20241024,201700,168684230,16250,16250,16250,16250,0
20241024,201600,168684230,16250,16250,16250,16250,0
20241024,201500,168684230,16250,16250,16250,16250,0
20241024,201400,168684230,16250,16250,16250,16250,0
20241024,201300,168684230,16250,16250,16250,16250,0
20241024,201200,168684230,16250,16250,16250,16250,0
20241024,201100,168684230,16250,16250,16250,16250,0
20241024,201000,168684230,16250,16250,16250,16250,0
20241024,200900,168684230,16250,16250,16250,16250,0
20241024,200800,168684230,16250,16250,16250,16250,0
20241024,200700,168684230,16250,16250,16250,16250,0
20241024,200600,168684230,16250,16250,16250,16250,0
20241024,200500,168684230,16250,16250,16250,16250,122
20241024,200400,168684230,16250,16250,16250,16250,0
20241024,200300,168684230,16250,16250,16250,16250,0
20241024,200200,168684230,16250,16250,16250,16250,0
20241024,200100,168684230,16250,16250,16250,16250,0
20241024,200000,168684230,16250,16250,16250,16250,0
20241024,195900,168684230,16250,16250,16250,16250,0
20241024,195800,168684230,16250,16250,16250,16250,0
20241024,195700,168684230,16250,16250,16250,16250,0
20241024,195600,168684230,16250,16250,16250,16250,0
20241024,195500,168684230,16250,16250,16250,16250,0
20241024,195400,168684230,16250,16250,16250,16250,0
20241024,195300,168684230,16250,16250,16250,16250,0
20241024,195200,168684230,16250,16250,16250,16250,0
20241024,195100,168684230,16250,16250,16250,16250,0
20241024,195000,168684230,16250,16250,16250,16250,0
20241024,194900,168684230,16250,16250,16250,16250,0
20241024,194800,168684230,16250,16250,16250,16250,0
20241024,194700,168684230,16250,16250,16250,16250,0
20241024,194600,168684230,16250,16250,16250,16250,0
20241024,194500,168684230,16250,16250,16250,16250,0
20241024,194400,168684230,16250,16250,16250,16250,0
20241024,194300,168684230,16250,16250,16250,16250,0
20241024,194200,168684230,16250,16250,16250,16250,0
20241024,194100,168684230,16250,16250,16250,16250,0
20241024,194000,168684230,16250,16250,16250,16250,0
20241024,193900,168684230,16250,16250,16250,16250,0
20241024,193800,168684230,16250,16250,16250,16250,0
20241024,193700,168684230,16250,16250,16250,16250,0
20241024,193600,168684230,16250,16250,16250,16250,0
20241024,193500,168684230,16250,16250,16250,16250,122
20241024,193400,168684230,16250,16250,16250,16250,0
20241024,193300,168684230,16250,16250,16250,16250,0
20241024,193200,168684230,16250,16250,16250,16250,0
20241024,193100,168684230,16250,16250,16250,16250,0
20241024,193000,168684230,16250,16250,16250,16250,0
20241024,192900,168684230,16250,16250,16250,16250,0
20241024,192800,168684230,16250,16250,16250,16250,0
20241024,192700,168684230,16250,16250,16250,16250,0
20241024,192600,168684230,16250,16250,16250,16250,0
20241024,192500,168684230,16250,16250,16250,16250,0
20241024,192400,168684230,16250,16250,16250,16250,0
20241024,192300,168684230,16250,16250,16250,16250,0
20241024,192200,168684230,16250,16250,16250,16250,0
20241024,192100,168684230,16250,16250,16250,16250,0
20241024,192000,168684230,16250,16250,16250,16250,0
20241024,191900,168684230,16250,16250,16250,16250,0
20241024,191800,168684230,16250,16250,16250,16250,0
20241024,191700,168684230,16250,16250,16250,16250,0
20241024,191600,168684230,16250,16250,16250,16250,0
20241024,191500,168684230,16250,16250,16250,16250,0
20241024,191400,168684230,16250,16250,16250,16250,0
20241024,191300,168684230,16250,16250,16250,16250,0
20241024,191200,168684230,16250,16250,16250,16250,0
20241024,191100,168684230,16250,16250,16250,16250,0
20241024,191000,168684230,16250,16250,16250,16250,0
20241024,190900,168684230,16250,16250,16250,16250,0
20241024,190800,168684230,16250,16250,16250,16250,0
20241024,190700,168684230,16250,16250,16250,16250,0
20241024,190600,168684230,16250,16250,16250,16250,0
20241024,190500,168684230,16250,16250,16250,16250,122
20241024,190400,168684230,16250,16250,16250,16250,0
20241024,190300,168684230,16250,16250,16250,16250,0
20241024,190200,168684230,16250,16250,16250,16250,0
20241024,190100,168684230,16250,16250,16250,16250,0
20241024,190000,168684230,16250,16250,16250,16250,0
20241024,185900,168684230,16250,16250,16250,16250,0
20241024,185800,168684230,16250,16250,16250,16250,0
20241024,185700,168684230,16250,16250,16250,16250,0
20241024,185600,168684230,16250,16250,16250,16250,0
20241024,185500,168684230,16250,16250,16250,16250,0
20241024,185400,168684230,16250,16250,16250,16250,0
20241024,185300,168684230,16250,16250,16250,16250,0
20241024,185200,168684230,16250,16250,16250,16250,0
20241024,185100,168684230,16250,16250,16250,16250,0
20241024,185000,168684230,16250,16250,16250,16250,0
20241024,184900,168684230,16250,16250,16250,16250,0
20241024,184800,168684230,16250,16250,16250,16250,0
20241024,184700,168684230,16250,16250,16250,16250,0
20241024,184600,168684230,16250,16250,16250,16250,0
20241024,184500,168684230,16250,16250,16250,16250,0
20241024,184400,168684230,16250,16250,16250,16250,0
20241024,184300,168684230,16250,16250,16250,16250,0
20241024,184200,168684230,16250,16250,16250,16250,0
20241024,184100,168684230,16250,16250,16250,16250,0
20241024,184000,168684230,16250,16250,16250,16250,0
20241024,183900,168684230,16250,16250,16250,16250,0
20241024,183800,168684230,16250,16250,16250,16250,0
20241024,183700,168684230,16250,16250,16250,16250,0
20241024,183600,168684230,16250,16250,16250,16250,0
20241024,183500,168684230,16250,16250,16250,16250,122
20241024,183400,168684230,16250,16250,16250,16250,0
20241024,183300,168684230,16250,16250,16250,16250,0
20241024,183200,168684230,16250,16250,16250,16250,0
20241024,183100,168684230,16250,16250,16250,16250,0
20241024,183000,168684230,16250,16250,16250,16250,0
20241024,182900,168684230,16250,16250,16250,16250,0
20241024,182800,168684230,16250,16250,16250,16250,0
20241024,182700,168684230,16250,16250,16250,16250,0
20241024,182600,168684230,16250,16250,16250,16250,0
20241024,182500,168684230,16250,16250,16250,16250,0
20241024,182400,168684230,16250,16250,16250,16250,0
20241024,182300,168684230,16250,16250,16250,16250,0
20241024,182200,168684230,16250,16250,16250,16250,0
20241024,182100,168684230,16250,16250,16250,16250,0
20241024,182000,168684230,16250,16250,16250,16250,0
20241024,181900,168684230,16250,16250,16250,16250,0
20241024,181800,168684230,16250,16250,16250,16250,0
20241024,181700,168684230,16250,16250,16250,16250,0
20241024,181600,168684230,16250,16250,16250,16250,0
20241024,181500,168684230,16250,16250,16250,16250,0
20241024,181400,168684230,16250,16250,16250,16250,0
20241024,181300,168684230,16250,16250,16250,16250,0
20241024,181200,168684230,16250,16250,16250,16250,0
20241024,181100,168684230,16250,16250,16250,16250,0
20241024,181000,168684230,16250,16250,16250,16250,0
20241024,180900,168684230,16250,16250,16250,16250,0
20241024,180800,168684230,16250,16250,16250,16250,0
20241024,180700,168684230,16250,16250,16250,16250,0
20241024,180600,168684230,16250,16250,16250,16250,0
20241024,180500,168684230,16250,16250,16250,16250,122
20241024,180400,168684230,16250,16250,16250,16250,0
20241024,180300,168684230,16250,16250,16250,16250,0
20241024,180200,168684230,16250,16250,16250,16250,0
20241024,180100,168684230,16250,16250,16250,16250,0
20241024,180000,168684230,16250,16250,16250,16250,0
20241024,175900,168684230,16250,16250,16250,16250,0
20241024,175800,168684230,16250,16250,16250,16250,0
20241024,175700,168684230,16250,16250,16250,16250,0
20241024,175600,168684230,16250,16250,16250,16250,0
20241024,175500,168684230,16250,16250,16250,16250,0
20241024,175400,168684230,16250,16250,16250,16250,0
20241024,175300,168684230,16250,16250,16250,16250,0
20241024,175200,168684230,16250,16250,16250,16250,0
20241024,175100,168684230,16250,16250,16250,16250,0
20241024,175000,168684230,16250,16250,16250,16250,0
20241024,174900,168684230,16250,16250,16250,16250,0
20241024,174800,168684230,16250,16250,16250,16250,0
20241024,174700,168684230,16250,16250,16250,16250,0
20241024,174600,168684230,16250,16250,16250,16250,0
20241024,174500,168684230,16250,16250,16250,16250,0
20241024,174400,168684230,16250,16250,16250,16250,0
20241024,174300,168684230,16250,16250,16250,16250,0
20241024,174200,168684230,16250,16250,16250,16250,0
20241024,174100,168684230,16250,16250,16250,16250,0
20241024,174000,168684230,16250,16250,16250,16250,0
20241024,173900,168684230,16250,16250,16250,16250,0
20241024,173800,168684230,16250,16250,16250,16250,0
20241024,173700,168684230,16250,16250,16250,16250,0
20241024,173600,168684230,16250,16250,16250,16250,0
20241024,173500,168684230,16250,16250,16250,16250,122
20241024,173400,168684230,16250,16250,16250,16250,0
20241024,173300,168684230,16250,16250,16250,16250,0
20241024,173200,168684230,16250,16250,16250,16250,0
20241024,173100,168684230,16250,16250,16250,16250,0
20241024,173000,168684230,16250,16250,16250,16250,0
20241024,172900,168684230,16250,16250,16250,16250,0
20241024,172800,168684230,16250,16250,16250,16250,0
20241024,172700,168684230,16250,16250,16250,16250,0
20241024,172600,168684230,16250,16250,16250,16250,0
20241024,172500,168684230,16250,16250,16250,16250,0
20241024,172400,168684230,16250,16250,16250,16250,0
20241024,172300,168684230,16250,16250,16250,16250,0
20241024,172200,168684230,16250,16250,16250,16250,0
20241024,172100,168684230,16250,16250,16250,16250,0
20241024,172000,168684230,16250,16250,16250,16250,0
20241024,171900,168684230,16250,16250,16250,16250,0
20241024,171800,168684230,16250,16250,16250,16250,0
20241024,171700,168684230,16250,16250,16250,16250,0
20241024,171600,168684230,16250,16250,16250,16250,0
20241024,171500,168684230,16250,16250,16250,16250,0
20241024,171400,168684230,16250,16250,16250,16250,0
20241024,171300,168684230,16250,16250,16250,16250,0
20241024,171200,168684230,16250,16250,16250,16250,0
20241024,171100,168684230,16250,16250,16250,16250,0
20241024,171000,168684230,16250,16250,16250,16250,0
20241024,170900,168684230,16250,16250,16250,16250,0
20241024,170800,168684230,16250,16250,16250,16250,0
20241024,170700,168684230,16250,16250,16250,16250,0
20241024,170600,168684230,16250,16250,16250,16250,0
20241024,170500,168684230,16250,16250,16250,16250,122
20241024,170400,168684230,16250,16250,16250,16250,0
20241024,170300,168684230,16250,16250,16250,16250,0
20241024,170200,168684230,16250,16250,16250,16250,0
20241024,170100,168684230,16250,16250,16250,16250,0
20241024,170000,168684230,16250,16250,16250,16250,0
20241024,165900,168684230,16250,16250,16250,16250,0
20241024,165800,168684230,16250,16250,16250,16250,0
20241024,165700,168684230,16250,16250,16250,16250,0
20241024,165600,168684230,16250,16250,16250,16250,0
20241024,165500,168684230,16250,16250,16250,16250,0
20241024,165400,168684230,16250,16250,16250,16250,0
20241024,165300,168684230,16250,16250,16250,16250,0
20241024,165200,168684230,16250,16250,16250,16250,0
20241024,165100,168684230,16250,16250,16250,16250,0
20241024,165000,168684230,16250,16250,16250,16250,0
20241024,164900,168684230,16250,16250,16250,16250,0
20241024,164800,168684230,16250,16250,16250,16250,0
20241024,164700,168684230,16250,16250,16250,16250,0
20241024,164600,168684230,16250,16250,16250,16250,0
20241024,164500,168684230,16250,16250,16250,16250,0
20241024,164400,168684230,16250,16250,16250,16250,0
20241024,164300,168684230,16250,16250,16250,16250,0
20241024,164200,168684230,16250,16250,16250,16250,0
20241024,164100,168684230,16250,16250,16250,16250,0
20241024,164000,168684230,16250,16250,16250,16250,0
20241024,163900,168684230,16250,16250,16250,16250,0
20241024,163800,168684230,16250,16250,16250,16250,0
20241024,163700,168684230,16250,16250,16250,16250,0
20241024,163600,168684230,16250,16250,16250,16250,0
20241024,163500,168684230,16250,16250,16250,16250,122
20241024,163400,168684230,16250,16250,16250,16250,0
20241024,163300,168684230,16250,16250,16250,16250,0
20241024,163200,168684230,16250,16250,16250,16250,0
20241024,163100,168684230,16250,16250,16250,16250,0
20241024,163000,168684230,16250,16250,16250,16250,0
20241024,162900,168684230,16250,16250,16250,16250,0
20241024,162800,168684230,16250,16250,16250,16250,0
20241024,162700,168684230,16250,16250,16250,16250,0
20241024,162600,168684230,16250,16250,16250,16250,0
20241024,162500,168684230,16250,16250,16250,16250,0
20241024,162400,168684230,16250,16250,16250,16250,0
20241024,162300,168684230,16250,16250,16250,16250,0
20241024,162200,168684230,16250,16250,16250,16250,0
20241024,162100,168684230,16250,16250,16250,16250,0
20241024,162000,168684230,16250,16250,16250,16250,0
20241024,161900,168684230,16250,16250,16250,16250,0
20241024,161800,168684230,16250,16250,16250,16250,0
20241024,161700,168684230,16250,16250,16250,16250,0
20241024,161600,168684230,16250,16250,16250,16250,0
20241024,161500,168684230,16250,16250,16250,16250,0
20241024,161400,168684230,16250,16250,16250,16250,0
20241024,161300,168684230,16250,16250,16250,16250,0
20241024,161200,168684230,16250,16250,16250,16250,0
20241024,161100,168684230,16250,16250,16250,16250,0
20241024,161000,168684230,16250,16250,16250,16250,0
20241024,160900,168684230,16250,16250,16250,16250,0
20241024,160800,168684230,16250,16250,16250,16250,0
20241024,160700,168684230,16250,16250,16250,16250,0
20241024,160600,168684230,16250,16250,16250,16250,0
20241024,160500,168684230,16250,16250,16250,16250,122
20241024,160400,168684230,16250,16250,16250,16250,0
20241024,160300,168684230,16250,16250,16250,16250,0
20241024,160200,168684230,16250,16250,16250,16250,0
20241024,160100,168684230,16250,16250,16250,16250,0
20241024,160000,168684230,16250,16250,16250,16250,0
20241024,155900,168684230,16250,16250,16250,16250,0
20241024,155800,168684230,16250,16250,16250,16250,0
20241024,155700,168684230,16250,16250,16250,16250,0
20241024,155600,168684230,16250,16250,16250,16250,0
20241024,155500,168684230,16250,16250,16250,16250,0
20241024,155400,168684230,16250,16250,16250,16250,0
20241024,155300,168684230,16250,16250,16250,16250,0
20241024,155200,168684230,16250,16250,16250,16250,0
20241024,155100,168684230,16250,16250,16250,16250,0
20241024,155000,168684230,16250,16250,16250,16250,0
20241024,154900,168684230,16250,16250,16250,16250,0
20241024,154800,168684230,16250,16250,16250,16250,0
20241024,154700,168684230,16250,16250,16250,16250,0
20241024,154600,168684230,16250,16250,16250,16250,0
20241024,154500,168684230,16250,16250,16250,16250,0
20241024,154400,168684230,16250,16250,16250,16250,0
20241024,154300,168684230,16250,16250,16250,16250,0
20241024,154200,168684230,16250,16250,16250,16250,0
20241024,154100,168684230,16250,16250,16250,16250,0
20241024,154000,168684230,16250,16250,16250,16250,0
20241024,153900,168684230,16250,16250,16250,16250,0
20241024,153800,168684230,16250,16250,16250,16250,0
20241024,153700,168684230,16250,16250,16250,16250,0
20241024,153600,168684230,16250,16250,16250,16250,0
20241024,153500,168684230,16250,16250,16250,16250,122
20241024,153400,168684230,16250,16250,16250,16250,0
20241024,153300,168684230,16250,16250,16250,16250,0
20241024,153200,168684230,16250,16250,16250,16250,0
20241024,153100,168684230,16250,16250,16250,16250,0
20241024,153000,168684230,16250,16250,16250,16250,122
20241024,152900,166701730,16140,16140,16140,16140,0
20241024,152800,166701730,16140,16140,16140,16140,0
20241024,152700,166701730,16140,16140,16140,16140,0
20241024,152600,166701730,16140,16140,16140,16140,0
20241024,152500,166701730,16140,16140,16140,16140,0
20241024,152400,166701730,16140,16140,16140,16140,0
20241024,152300,166701730,16140,16140,16140,16140,0
20241024,152200,166701730,16140,16140,16140,16140,0
20241024,152100,166701730,16140,16140,16140,16140,0
20241024,152000,166701730,16140,16140,16140,16140,0
20241024,151900,166701730,16140,16130,16140,16120,226
20241024,151800,163056550,16130,16140,16140,16130,44
20241024,151700,162346750,16150,16150,16150,16150,0
20241024,151600,162346750,16150,16150,16150,16150,1
20241024,151500,162330600,16130,16130,16130,16130,0
20241024,151400,162330600,16130,16130,16130,16130,0
20241024,151300,162330600,16130,16130,16130,16130,0
20241024,151200,162330600,16130,16130,16130,16130,0
20241024,151100,162330600,16130,16130,16130,16130,239
20241024,151000,158475530,16140,16140,16140,16140,16
20241024,150900,158217290,16140,16140,16140,16140,1
20241024,150800,158201150,16140,16140,16140,16140,0
20241024,150700,158201150,16140,16140,16140,16140,0
20241024,150600,158201150,16140,16140,16140,16140,0
20241024,150500,158201150,16140,16140,16140,16140,0
20241024,150400,158201150,16140,16140,16140,16140,100
20241024,150300,156587150,16130,16130,16130,16130,0
20241024,150200,156587150,16130,16150,16150,16130,300
20241024,150100,151747710,16150,16150,16150,16150,0
20241024,150000,151747710,16150,16150,16150,16150,0
20241024,145900,151747710,16150,16150,16150,16150,1
20241024,145800,151731560,16180,16180,16180,16180,0
20241024,145700,151731560,16180,16180,16180,16180,0
20241024,145600,151731560,16180,16180,16180,16180,1
20241024,145500,151715380,16200,16200,16200,16200,0
20241024,145400,151715380,16200,16200,16200,16200,0
20241024,145300,151715380,16200,16200,16200,16200,0
20241024,145200,151715380,16200,16200,16200,16200,0
20241024,145100,151715380,16200,16200,16200,16200,0
20241024,145000,151715380,16200,16190,16200,16190,2
20241024,144900,151682990,16140,16140,16140,16140,0
20241024,144800,151682990,16140,16140,16140,16140,0
20241024,144700,151682990,16140,16140,16140,16140,0
20241024,144600,151682990,16140,16140,16140,16140,0
20241024,144500,151682990,16140,16140,16140,16140,0
20241024,144400,151682990,16140,16140,16140,16140,6
20241024,144300,151586150,16120,16120,16120,16120,0
20241024,144200,151586150,16120,16150,16150,16120,71
20241024,144100,150441460,16120,16120,16120,16120,0
20241024,144000,150441460,16120,16120,16120,16120,0
20241024,143900,150441460,16120,16120,16120,16120,0
20241024,143800,150441460,16120,16120,16120,16120,0
20241024,143700,150441460,16120,16120,16120,16120,0
20241024,143600,150441460,16120,16120,16120,16120,0
20241024,143500,150441460,16120,16120,16120,16120,0
20241024,143400,150441460,16120,16120,16120,16120,0
20241024,143300,150441460,16120,16120,16120,16120,40
20241024,143200,149796660,16120,16120,16120,16120,291
20241024,143100,145105740,16130,16130,16130,16130,299
20241024,143000,140282870,16150,16150,16150,16150,0
20241024,142900,140282870,16150,16150,16150,16150,0
20241024,142800,140282870,16150,16150,16150,16150,0
20241024,142700,140282870,16150,16150,16150,16150,0
20241024,142600,140282870,16150,16130,16150,16130,2
20241024,142500,140250590,16130,16130,16130,16130,0
20241024,142400,140250590,16130,16130,16130,16130,65
20241024,142300,139202140,16140,16140,16140,16140,0
20241024,142200,139202140,16140,16140,16140,16140,0
20241024,142100,139202140,16140,16140,16140,16140,0
20241024,142000,139202140,16140,16140,16140,16140,0
20241024,141900,139202140,16140,16140,16140,16140,0
20241024,141800,139202140,16140,16130,16140,16130,16
20241024,141700,138944050,16140,16140,16140,16140,1
20241024,141600,138927910,16140,16140,16140,16140,0
20241024,141500,138927910,16140,16140,16140,16140,0
20241024,141400,138927910,16140,16140,16140,16140,0
20241024,141300,138927910,16140,16130,16150,16130,3
20241024,141200,138879490,16140,16140,16140,16140,4
20241024,141100,138814930,16140,16140,16140,16140,0
20241024,141000,138814930,16140,16140,16140,16140,0
20241024,140900,138814930,16140,16140,16140,16140,0
20241024,140800,138814930,16140,16140,16140,16140,0
20241024,140700,138814930,16140,16140,16140,16140,0
20241024,140600,138814930,16140,16140,16140,16140,0
20241024,140500,138814930,16140,16140,16140,16140,205
20241024,140400,135506230,16150,16150,16150,16150,0
20241024,140300,135506230,16150,16150,16150,16150,0
20241024,140200,135506230,16150,16150,16150,16150,32
20241024,140100,134989430,16140,16140,16140,16140,0
20241024,140000,134989430,16140,16140,16140,16140,0
20241024,135900,134989430,16140,16140,16140,16140,0
20241024,135800,134989430,16140,16140,16140,16140,0
20241024,135700,134989430,16140,16140,16140,16140,0
20241024,135600,134989430,16140,16140,16140,16140,0
20241024,135500,134989430,16140,16140,16140,16140,0
20241024,135400,134989430,16140,16140,16140,16140,1
20241024,135300,134973290,16140,16140,16140,16140,0
20241024,135200,134973290,16140,16140,16140,16140,0
20241024,135100,134973290,16140,16140,16140,16140,0
20241024,135000,134973290,16140,16140,16140,16140,130
20241024,134900,132875090,16150,16150,16150,16150,100
20241024,134800,131260090,16150,16150,16150,16150,0
20241024,134700,131260090,16150,16150,16150,16150,0
20241024,134600,131260090,16150,16150,16150,16150,0
20241024,134500,131260090,16150,16150,16150,16150,0
20241024,134400,131260090,16150,16150,16150,16150,0
20241024,134300,131260090,16150,16150,16150,16150,0
20241024,134200,131260090,16150,16150,16150,16150,0
20241024,134100,131260090,16150,16150,16150,16150,0
20241024,134000,131260090,16150,16150,16150,16150,0
20241024,133900,131260090,16150,16150,16150,16150,0
20241024,133800,131260090,16150,16150,16150,16150,30
20241024,133700,130775590,16150,16150,16150,16150,0
20241024,133600,130775590,16150,16150,16150,16150,1
20241024,133500,130759440,16150,16150,16150,16150,3
20241024,133400,130710990,16150,16150,16150,16150,0
20241024,133300,130710990,16150,16150,16150,16150,30
20241024,133200,130226490,16180,16180,16180,16180,0
20241024,133100,130226490,16180,16180,16180,16180,0
20241024,133000,130226490,16180,16150,16180,16150,12
20241024,132900,130032640,16150,16150,16150,16150,0
20241024,132800,130032640,16150,16150,16150,16150,230
20241024,132700,126318140,16150,16150,16150,16150,0
20241024,132600,126318140,16150,16150,16150,16150,0
20241024,132500,126318140,16150,16150,16150,16150,0
20241024,132400,126318140,16150,16150,16150,16150,0
20241024,132300,126318140,16150,16150,16150,16150,0
20241024,132200,126318140,16150,16150,16150,16150,166
20241024,132100,123637240,16150,16150,16150,16150,0
20241024,132000,123637240,16150,16150,16150,16150,0
20241024,131900,123637240,16150,16150,16150,16150,0
20241024,131800,123637240,16150,16150,16150,16150,0
20241024,131700,123637240,16150,16150,16150,16150,0
20241024,131600,123637240,16150,16150,16150,16150,0
20241024,131500,123637240,16150,16150,16150,16150,0
20241024,131400,123637240,16150,16150,16150,16150,0
20241024,131300,123637240,16150,16150,16150,16150,0
20241024,131200,123637240,16150,16150,16150,16150,0
20241024,131100,123637240,16150,16150,16150,16150,0
20241024,131000,123637240,16150,16150,16150,16150,0
20241024,130900,123637240,16150,16150,16150,16150,0
20241024,130800,123637240,16150,16150,16150,16150,0
20241024,130700,123637240,16150,16150,16150,16150,0
20241024,130600,123637240,16150,16150,16150,16150,0
20241024,130500,123637240,16150,16150,16150,16150,0
20241024,130400,123637240,16150,16150,16150,16150,0
20241024,130300,123637240,16150,16150,16150,16150,0
20241024,130200,123637240,16150,16150,16150,16150,0
20241024,130100,123637240,16150,16150,16150,16150,0
20241024,130000,123637240,16150,16150,16150,16150,10
20241024,125900,123475740,16140,16140,16140,16140,0
20241024,125800,123475740,16140,16140,16140,16140,0
20241024,125700,123475740,16140,16150,16150,16140,94
20241024,125600,121958510,16140,16140,16140,16140,0
20241024,125500,121958510,16140,16140,16140,16140,0
20241024,125400,121958510,16140,16170,16170,16140,355
20241024,125300,116223580,16180,16180,16180,16180,0
20241024,125200,116223580,16180,16190,16190,16180,23
20241024,125100,115851420,16190,16190,16190,16190,1
20241024,125000,115835230,16190,16190,16190,16190,0
20241024,124900,115835230,16190,16190,16190,16190,0
20241024,124800,115835230,16190,16190,16190,16190,0
20241024,124700,115835230,16190,16210,16210,16190,294
20241024,124600,111070490,16220,16220,16220,16220,0
20241024,124500,111070490,16220,16220,16220,16220,0
20241024,124400,111070490,16220,16220,16220,16220,0
20241024,124300,111070490,16220,16220,16220,16220,0
20241024,124200,111070490,16220,16220,16220,16220,0
20241024,124100,111070490,16220,16220,16220,16220,0
20241024,124000,111070490,16220,16220,16220,16220,0
20241024,123900,111070490,16220,16220,16220,16220,0
20241024,123800,111070490,16220,16220,16220,16220,0
20241024,123700,111070490,16220,16220,16220,16220,0
20241024,123600,111070490,16220,16220,16220,16220,5
20241024,123500,110989390,16220,16220,16220,16220,0
20241024,123400,110989390,16220,16220,16220,16220,23
20241024,123300,110616330,16210,16210,16210,16210,0
20241024,123200,110616330,16210,16210,16210,16210,0
20241024,123100,110616330,16210,16240,16240,16210,608
20241024,123000,100750910,16240,16240,16240,16240,10
20241024,122900,100588510,16240,16240,16240,16240,0
20241024,122800,100588510,16240,16240,16240,16240,0
20241024,122700,100588510,16240,16240,16240,16240,42
20241024,122600,99906430,16270,16270,16270,16270,12
20241024,122500,99711190,16230,16230,16230,16230,0
20241024,122400,99711190,16230,16230,16230,16230,10
20241024,122300,99548890,16250,16250,16250,16250,0
20241024,122200,99548890,16250,16250,16250,16250,0
20241024,122100,99548890,16250,16250,16250,16250,0
20241024,122000,99548890,16250,16250,16250,16250,0
20241024,121900,99548890,16250,16250,16250,16250,24
20241024,121800,99158890,16250,16250,16250,16250,0
20241024,121700,99158890,16250,16250,16250,16250,1
20241024,121600,99142640,16250,16250,16250,16250,0
20241024,121500,99142640,16250,16250,16250,16250,0
20241024,121400,99142640,16250,16250,16250,16250,13
20241024,121300,98931390,16250,16250,16250,16250,0
20241024,121200,98931390,16250,16250,16250,16250,0
20241024,121100,98931390,16250,16250,16250,16250,0
20241024,121000,98931390,16250,16250,16250,16250,2
20241024,120900,98898890,16250,16250,16250,16250,2
20241024,120800,98866390,16250,16250,16250,16250,0
20241024,120700,98866390,16250,16250,16250,16250,8
20241024,120600,98736390,16250,16250,16250,16250,0
20241024,120500,98736390,16250,16250,16250,16250,0
20241024,120400,98736390,16250,16250,16250,16250,0
20241024,120300,98736390,16250,16250,16250,16250,2
20241024,120200,98703890,16250,16250,16250,16250,0
20241024,120100,98703890,16250,16250,16250,16250,2
20241024,120000,98671390,16210,16210,16210,16210,0
20241024,115900,98671390,16210,16210,16210,16210,0
20241024,115800,98671390,16210,16210,16210,16210,0
20241024,115700,98671390,16210,16250,16250,16210,33
20241024,115600,98136020,16210,16210,16210,16210,0
20241024,115500,98136020,16210,16210,16210,16210,23
20241024,115400,97763190,16250,16250,16250,16250,0
20241024,115300,97763190,16250,16250,16250,16250,0
20241024,115200,97763190,16250,16250,16250,16250,0
20241024,115100,97763190,16250,16250,16250,16250,0
20241024,115000,97763190,16250,16250,16250,16250,0
20241024,114900,97763190,16250,16250,16250,16250,0
20241024,114800,97763190,16250,16250,16250,16250,0
20241024,114700,97763190,16250,16250,16250,16250,0
20241024,114600,97763190,16250,16250,16250,16250,61
20241024,114500,96771940,16200,16200,16200,16200,0
20241024,114400,96771940,16200,16200,16200,16200,0
20241024,114300,96771940,16200,16200,16200,16200,0
20241024,114200,96771940,16200,16200,16200,16200,0
20241024,114100,96771940,16200,16200,16200,16200,0
20241024,114000,96771940,16200,16200,16200,16200,0
20241024,113900,96771940,16200,16200,16200,16200,0
20241024,113800,96771940,16200,16200,16200,16200,67
20241024,113700,95686540,16200,16200,16200,16200,1
20241024,113600,95670340,16170,16170,16170,16170,0
20241024,113500,95670340,16170,16170,16170,16170,0
20241024,113400,95670340,16170,16170,16170,16170,0
20241024,113300,95670340,16170,16170,16170,16170,0
20241024,113200,95670340,16170,16170,16170,16170,0
20241024,113100,95670340,16170,16170,16170,16170,0
20241024,113000,95670340,16170,16170,16170,16170,0
20241024,112900,95670340,16170,16170,16170,16170,0
20241024,112800,95670340,16170,16170,16170,16170,0
20241024,112700,95670340,16170,16170,16170,16170,15
20241024,112600,95427790,16170,16170,16170,16170,0
20241024,112500,95427790,16170,16170,16170,16170,0
20241024,112400,95427790,16170,16170,16170,16170,0
20241024,112300,95427790,16170,16170,16170,16170,0
20241024,112200,95427790,16170,16170,16170,16170,2
20241024,112100,95395450,16170,16180,16180,16170,55
20241024,112000,94505870,16190,16190,16190,16190,0
20241024,111900,94505870,16190,16190,16190,16190,0
20241024,111800,94505870,16190,16190,16190,16190,0
20241024,111700,94505870,16190,16190,16190,16190,0
20241024,111600,94505870,16190,16190,16190,16190,0
20241024,111500,94505870,16190,16190,16190,16190,11
20241024,111400,94327780,16200,16200,16200,16200,0
20241024,111300,94327780,16200,16200,16200,16200,1
20241024,111200,94311580,16200,16200,16200,16200,0
20241024,111100,94311580,16200,16200,16200,16200,153
20241024,111000,91832980,16200,16200,16200,16200,1
20241024,110900,91816780,16200,16200,16200,16200,0
20241024,110800,91816780,16200,16200,16200,16200,0
20241024,110700,91816780,16200,16200,16200,16200,7
20241024,110600,91703380,16200,16200,16200,16200,1
20241024,110500,91687180,16200,16200,16200,16200,0
20241024,110400,91687180,16200,16200,16200,16200,0
20241024,110300,91687180,16200,16200,16200,16200,0
20241024,110200,91687180,16200,16210,16210,16200,2
20241024,110100,91654770,16200,16200,16200,16200,0
20241024,110000,91654770,16200,16200,16200,16200,0
20241024,105900,91654770,16200,16200,16200,16200,0
20241024,105800,91654770,16200,16200,16200,16200,0
20241024,105700,91654770,16200,16200,16200,16200,0
20241024,105600,91654770,16200,16200,16200,16200,0
20241024,105500,91654770,16200,16200,16200,16200,1
20241024,105400,91638570,16270,16270,16270,16270,0
20241024,105300,91638570,16270,16270,16270,16270,0
20241024,105200,91638570,16270,16210,16270,16210,5
20241024,105100,91557310,16190,16190,16190,16190,0
20241024,105000,91557310,16190,16190,16190,16190,0
20241024,104900,91557310,16190,16190,16190,16190,0
20241024,104800,91557310,16190,16190,16190,16190,0
20241024,104700,91557310,16190,16190,16190,16190,0
20241024,104600,91557310,16190,16190,16190,16190,0
20241024,104500,91557310,16190,16190,16190,16190,35
20241024,104400,90990660,16180,16180,16180,16180,0
20241024,104300,90990660,16180,16180,16180,16180,0
20241024,104200,90990660,16180,16180,16180,16180,0
20241024,104100,90990660,16180,16180,16180,16180,0
20241024,104000,90990660,16180,16180,16180,16180,0
20241024,103900,90990660,16180,16180,16180,16180,0
20241024,103800,90990660,16180,16180,16180,16180,0
20241024,103700,90990660,16180,16180,16180,16180,0
20241024,103600,90990660,16180,16180,16180,16180,0
20241024,103500,90990660,16180,16180,16180,16180,0
20241024,103400,90990660,16180,16180,16180,16180,0
20241024,103300,90990660,16180,16180,16180,16180,0
20241024,103200,90990660,16180,16180,16180,16180,0
20241024,103100,90990660,16180,16180,16180,16180,0
20241024,103000,90990660,16180,16180,16180,16180,0
20241024,102900,90990660,16180,16180,16180,16180,0
20241024,102800,90990660,16180,16180,16180,16180,0
20241024,102700,90990660,16180,16180,16180,16170,53
20241024,102600,90133140,16180,16180,16180,16180,3
20241024,102500,90084600,16180,16170,16180,16170,5
20241024,102400,90003740,16170,16180,16180,16170,82
20241024,102300,88676990,16190,16220,16220,16190,601
20241024,102200,78937830,16290,16290,16290,16290,1
20241024,102100,78921540,16300,16300,16300,16300,0
20241024,102000,78921540,16300,16300,16300,16300,1
20241024,101900,78905240,16300,16300,16300,16300,1
20241024,101800,78888940,16250,16250,16250,16250,6
20241024,101700,78791440,16250,16230,16250,16220,130
20241024,101600,76680220,16220,16220,16220,16220,20
20241024,101500,76355820,16230,16230,16230,16230,6
20241024,101400,76258440,16250,16250,16250,16250,0
20241024,101300,76258440,16250,16250,16250,16250,0
20241024,101200,76258440,16250,16250,16250,16250,0
20241024,101100,76258440,16250,16250,16250,16250,1
20241024,101000,76242190,16230,16230,16230,16230,0
20241024,100900,76242190,16230,16230,16230,16230,0
20241024,100800,76242190,16230,16230,16230,16230,0
20241024,100700,76242190,16230,16230,16230,16230,0
20241024,100600,76242190,16230,16230,16230,16230,0
20241024,100500,76242190,16230,16230,16230,16230,1
20241024,100400,76225960,16230,16230,16230,16230,0
20241024,100300,76225960,16230,16230,16230,16230,0
20241024,100200,76225960,16230,16230,16230,16230,0
20241024,100100,76225960,16230,16240,16240,16230,71
20241024,100000,75073040,16250,16270,16270,16250,4
20241024,095900,75008010,16300,16300,16300,16300,11
20241024,095800,74828710,16280,16280,16280,16280,0
20241024,095700,74828710,16280,16280,16280,16280,0
20241024,095600,74828710,16280,16280,16280,16280,0
20241024,095500,74828710,16280,16280,16280,16280,0
20241024,095400,74828710,16280,16280,16280,16280,0
20241024,095300,74828710,16280,16280,16280,16280,0
20241024,095200,74828710,16280,16280,16280,16280,0
20241024,095100,74828710,16280,16280,16280,16280,0
20241024,095000,74828710,16280,16280,16280,16280,13
20241024,094900,74617070,16240,16240,16240,16240,0
20241024,094800,74617070,16240,16240,16240,16240,17
20241024,094700,74340990,16240,16250,16280,16240,15
20241024,094600,74097090,16250,16240,16250,16240,8
20241024,094500,73967140,16240,16240,16240,16240,5
20241024,094400,73885940,16240,16240,16240,16240,5
20241024,094300,73804740,16330,16330,16330,16330,1
20241024,094200,73788410,16300,16300,16300,16300,49
20241024,094100,72989710,16300,16300,16300,16300,1
20241024,094000,72973410,16210,16210,16210,16210,0
20241024,093900,72973410,16210,16210,16210,16210,0
20241024,093800,72973410,16210,16210,16210,16210,36
20241024,093700,72389850,16250,16250,16250,16250,0
20241024,093600,72389850,16250,16210,16250,16210,29
20241024,093500,71919360,16230,16230,16230,16200,18
20241024,093400,71627340,16210,16250,16250,16210,14
20241024,093300,71400120,16260,16210,16260,16210,48
20241024,093200,70621140,16240,16240,16240,16240,9
20241024,093100,70474980,16210,16210,16210,16200,109
20241024,093000,68709150,16210,16220,16220,16210,95
20241024,092900,67168990,16220,16210,16220,16210,38
20241024,092800,66552940,16220,16240,16240,16220,221
20241024,092700,62966760,16230,16230,16240,16230,137
20241024,092600,60743040,16260,16260,16260,16240,115
20241024,092500,58874560,16260,16260,16260,16250,96
20241024,092400,57314290,16260,16280,16280,16260,127
20241024,092300,55247510,16280,16290,16290,16280,4
20241024,092200,55182370,16290,16300,16300,16290,3
20241024,092100,55133490,16440,16440,16440,16440,0
20241024,092000,55133490,16440,16440,16440,16440,0
20241024,091900,55133490,16440,16440,16440,16440,28
20241024,091800,54673170,16270,16270,16270,16270,0
20241024,091700,54673170,16270,16280,16280,16270,2
20241024,091600,54640620,16360,16390,16390,16290,530
20241024,091500,45968450,16400,16410,16410,16400,34
20241024,091400,45410840,16410,16420,16420,16410,2
20241024,091300,45378010,16470,16430,16470,16430,169
20241024,091200,42600590,16430,16430,16430,16430,1
20241024,091100,42584160,16440,16440,16440,16440,0
20241024,091000,42584160,16440,16370,16440,16370,7
20241024,090900,42469220,16400,16500,16500,16400,887
20241024,090800,27895430,16500,16500,16500,16500,0
20241024,090700,27895430,16500,16500,16500,16500,0
20241024,090600,27895430,16500,16500,16500,16500,0
20241024,090500,27895430,16500,16500,16500,16500,0
20241024,090400,27895430,16500,16510,16510,16500,105
20241024,090300,26162750,16500,16510,16510,16500,215
20241024,090200,22613160,16500,16500,16500,16500,0
20241024,090100,22613160,16500,16500,16500,16500,0
20241024,090000,22613160,16500,16700,16700,16500,1368