KissMeData/393890/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213000,2161235610,15730,15730,15730,15730,2749
20241024,212900,2161235610,15730,15730,15730,15730,0
20241024,212800,2161235610,15730,15730,15730,15730,0
20241024,212700,2161235610,15730,15730,15730,15730,0
20241024,212600,2161235610,15730,15730,15730,15730,0
20241024,212500,2161235610,15730,15730,15730,15730,0
20241024,212400,2161235610,15730,15730,15730,15730,0
20241024,212300,2161235610,15730,15730,15730,15730,0
20241024,212200,2161235610,15730,15730,15730,15730,0
20241024,212100,2161235610,15730,15730,15730,15730,0
20241024,212000,2161235610,15730,15730,15730,15730,0
20241024,211900,2161235610,15730,15730,15730,15730,0
20241024,211800,2161235610,15730,15730,15730,15730,0
20241024,211700,2161235610,15730,15730,15730,15730,0
20241024,211600,2161235610,15730,15730,15730,15730,0
20241024,211500,2161235610,15730,15730,15730,15730,0
20241024,211400,2161235610,15730,15730,15730,15730,0
20241024,211300,2161235610,15730,15730,15730,15730,0
20241024,211200,2161235610,15730,15730,15730,15730,0
20241024,211100,2161235610,15730,15730,15730,15730,0
20241024,211000,2161235610,15730,15730,15730,15730,0
20241024,210900,2161235610,15730,15730,15730,15730,0
20241024,210800,2161235610,15730,15730,15730,15730,0
20241024,210700,2161235610,15730,15730,15730,15730,0
20241024,210600,2161235610,15730,15730,15730,15730,0
20241024,210500,2161235610,15730,15730,15730,15730,0
20241024,210400,2161235610,15730,15730,15730,15730,0
20241024,210300,2161235610,15730,15730,15730,15730,0
20241024,210200,2161235610,15730,15730,15730,15730,0
20241024,210100,2161235610,15730,15730,15730,15730,0
20241024,210000,2161235610,15730,15730,15730,15730,2749
20241024,205900,2161235610,15730,15730,15730,15730,0
20241024,205800,2161235610,15730,15730,15730,15730,0
20241024,205700,2161235610,15730,15730,15730,15730,0
20241024,205600,2161235610,15730,15730,15730,15730,0
20241024,205500,2161235610,15730,15730,15730,15730,0
20241024,205400,2161235610,15730,15730,15730,15730,0
20241024,205300,2161235610,15730,15730,15730,15730,0
20241024,205200,2161235610,15730,15730,15730,15730,0
20241024,205100,2161235610,15730,15730,15730,15730,0
20241024,205000,2161235610,15730,15730,15730,15730,0
20241024,204900,2161235610,15730,15730,15730,15730,0
20241024,204800,2161235610,15730,15730,15730,15730,0
20241024,204700,2161235610,15730,15730,15730,15730,0
20241024,204600,2161235610,15730,15730,15730,15730,0
20241024,204500,2161235610,15730,15730,15730,15730,0
20241024,204400,2161235610,15730,15730,15730,15730,0
20241024,204300,2161235610,15730,15730,15730,15730,0
20241024,204200,2161235610,15730,15730,15730,15730,0
20241024,204100,2161235610,15730,15730,15730,15730,0
20241024,204000,2161235610,15730,15730,15730,15730,0
20241024,203900,2161235610,15730,15730,15730,15730,0
20241024,203800,2161235610,15730,15730,15730,15730,0
20241024,203700,2161235610,15730,15730,15730,15730,0
20241024,203600,2161235610,15730,15730,15730,15730,0
20241024,203500,2161235610,15730,15730,15730,15730,0
20241024,203400,2161235610,15730,15730,15730,15730,0
20241024,203300,2161235610,15730,15730,15730,15730,0
20241024,203200,2161235610,15730,15730,15730,15730,0
20241024,203100,2161235610,15730,15730,15730,15730,0
20241024,203000,2161235610,15730,15730,15730,15730,2749
20241024,202900,2161235610,15730,15730,15730,15730,0
20241024,202800,2161235610,15730,15730,15730,15730,0
20241024,202700,2161235610,15730,15730,15730,15730,0
20241024,202600,2161235610,15730,15730,15730,15730,0
20241024,202500,2161235610,15730,15730,15730,15730,0
20241024,202400,2161235610,15730,15730,15730,15730,0
20241024,202300,2161235610,15730,15730,15730,15730,0
20241024,202200,2161235610,15730,15730,15730,15730,0
20241024,202100,2161235610,15730,15730,15730,15730,0
20241024,202000,2161235610,15730,15730,15730,15730,0
20241024,201900,2161235610,15730,15730,15730,15730,0
20241024,201800,2161235610,15730,15730,15730,15730,0
20241024,201700,2161235610,15730,15730,15730,15730,0
20241024,201600,2161235610,15730,15730,15730,15730,0
20241024,201500,2161235610,15730,15730,15730,15730,0
20241024,201400,2161235610,15730,15730,15730,15730,0
20241024,201300,2161235610,15730,15730,15730,15730,0
20241024,201200,2161235610,15730,15730,15730,15730,0
20241024,201100,2161235610,15730,15730,15730,15730,0
20241024,201000,2161235610,15730,15730,15730,15730,0
20241024,200900,2161235610,15730,15730,15730,15730,0
20241024,200800,2161235610,15730,15730,15730,15730,0
20241024,200700,2161235610,15730,15730,15730,15730,0
20241024,200600,2161235610,15730,15730,15730,15730,0
20241024,200500,2161235610,15730,15730,15730,15730,0
20241024,200400,2161235610,15730,15730,15730,15730,0
20241024,200300,2161235610,15730,15730,15730,15730,0
20241024,200200,2161235610,15730,15730,15730,15730,0
20241024,200100,2161235610,15730,15730,15730,15730,0
20241024,200000,2161235610,15730,15730,15730,15730,2749
20241024,195900,2161235610,15730,15730,15730,15730,0
20241024,195800,2161235610,15730,15730,15730,15730,0
20241024,195700,2161235610,15730,15730,15730,15730,0
20241024,195600,2161235610,15730,15730,15730,15730,0
20241024,195500,2161235610,15730,15730,15730,15730,0
20241024,195400,2161235610,15730,15730,15730,15730,0
20241024,195300,2161235610,15730,15730,15730,15730,0
20241024,195200,2161235610,15730,15730,15730,15730,0
20241024,195100,2161235610,15730,15730,15730,15730,0
20241024,195000,2161235610,15730,15730,15730,15730,0
20241024,194900,2161235610,15730,15730,15730,15730,0
20241024,194800,2161235610,15730,15730,15730,15730,0
20241024,194700,2161235610,15730,15730,15730,15730,0
20241024,194600,2161235610,15730,15730,15730,15730,0
20241024,194500,2161235610,15730,15730,15730,15730,0
20241024,194400,2161235610,15730,15730,15730,15730,0
20241024,194300,2161235610,15730,15730,15730,15730,0
20241024,194200,2161235610,15730,15730,15730,15730,0
20241024,194100,2161235610,15730,15730,15730,15730,0
20241024,194000,2161235610,15730,15730,15730,15730,0
20241024,193900,2161235610,15730,15730,15730,15730,0
20241024,193800,2161235610,15730,15730,15730,15730,0
20241024,193700,2161235610,15730,15730,15730,15730,0
20241024,193600,2161235610,15730,15730,15730,15730,0
20241024,193500,2161235610,15730,15730,15730,15730,0
20241024,193400,2161235610,15730,15730,15730,15730,0
20241024,193300,2161235610,15730,15730,15730,15730,0
20241024,193200,2161235610,15730,15730,15730,15730,0
20241024,193100,2161235610,15730,15730,15730,15730,0
20241024,193000,2161235610,15730,15730,15730,15730,2749
20241024,192900,2161235610,15730,15730,15730,15730,0
20241024,192800,2161235610,15730,15730,15730,15730,0
20241024,192700,2161235610,15730,15730,15730,15730,0
20241024,192600,2161235610,15730,15730,15730,15730,0
20241024,192500,2161235610,15730,15730,15730,15730,0
20241024,192400,2161235610,15730,15730,15730,15730,0
20241024,192300,2161235610,15730,15730,15730,15730,0
20241024,192200,2161235610,15730,15730,15730,15730,0
20241024,192100,2161235610,15730,15730,15730,15730,0
20241024,192000,2161235610,15730,15730,15730,15730,0
20241024,191900,2161235610,15730,15730,15730,15730,0
20241024,191800,2161235610,15730,15730,15730,15730,0
20241024,191700,2161235610,15730,15730,15730,15730,0
20241024,191600,2161235610,15730,15730,15730,15730,0
20241024,191500,2161235610,15730,15730,15730,15730,0
20241024,191400,2161235610,15730,15730,15730,15730,0
20241024,191300,2161235610,15730,15730,15730,15730,0
20241024,191200,2161235610,15730,15730,15730,15730,0
20241024,191100,2161235610,15730,15730,15730,15730,0
20241024,191000,2161235610,15730,15730,15730,15730,0
20241024,190900,2161235610,15730,15730,15730,15730,0
20241024,190800,2161235610,15730,15730,15730,15730,0
20241024,190700,2161235610,15730,15730,15730,15730,0
20241024,190600,2161235610,15730,15730,15730,15730,0
20241024,190500,2161235610,15730,15730,15730,15730,0
20241024,190400,2161235610,15730,15730,15730,15730,0
20241024,190300,2161235610,15730,15730,15730,15730,0
20241024,190200,2161235610,15730,15730,15730,15730,0
20241024,190100,2161235610,15730,15730,15730,15730,0
20241024,190000,2161235610,15730,15730,15730,15730,2749
20241024,185900,2161235610,15730,15730,15730,15730,0
20241024,185800,2161235610,15730,15730,15730,15730,0
20241024,185700,2161235610,15730,15730,15730,15730,0
20241024,185600,2161235610,15730,15730,15730,15730,0
20241024,185500,2161235610,15730,15730,15730,15730,0
20241024,185400,2161235610,15730,15730,15730,15730,0
20241024,185300,2161235610,15730,15730,15730,15730,0
20241024,185200,2161235610,15730,15730,15730,15730,0
20241024,185100,2161235610,15730,15730,15730,15730,0
20241024,185000,2161235610,15730,15730,15730,15730,0
20241024,184900,2161235610,15730,15730,15730,15730,0
20241024,184800,2161235610,15730,15730,15730,15730,0
20241024,184700,2161235610,15730,15730,15730,15730,0
20241024,184600,2161235610,15730,15730,15730,15730,0
20241024,184500,2161235610,15730,15730,15730,15730,0
20241024,184400,2161235610,15730,15730,15730,15730,0
20241024,184300,2161235610,15730,15730,15730,15730,0
20241024,184200,2161235610,15730,15730,15730,15730,0
20241024,184100,2161235610,15730,15730,15730,15730,0
20241024,184000,2161235610,15730,15730,15730,15730,0
20241024,183900,2161235610,15730,15730,15730,15730,0
20241024,183800,2161235610,15730,15730,15730,15730,0
20241024,183700,2161235610,15730,15730,15730,15730,0
20241024,183600,2161235610,15730,15730,15730,15730,0
20241024,183500,2161235610,15730,15730,15730,15730,0
20241024,183400,2161235610,15730,15730,15730,15730,0
20241024,183300,2161235610,15730,15730,15730,15730,0
20241024,183200,2161235610,15730,15730,15730,15730,0
20241024,183100,2161235610,15730,15730,15730,15730,0
20241024,183000,2161235610,15730,15730,15730,15730,2749
20241024,182900,2161235610,15730,15730,15730,15730,0
20241024,182800,2161235610,15730,15730,15730,15730,0
20241024,182700,2161235610,15730,15730,15730,15730,0
20241024,182600,2161235610,15730,15730,15730,15730,0
20241024,182500,2161235610,15730,15730,15730,15730,0
20241024,182400,2161235610,15730,15730,15730,15730,0
20241024,182300,2161235610,15730,15730,15730,15730,0
20241024,182200,2161235610,15730,15730,15730,15730,0
20241024,182100,2161235610,15730,15730,15730,15730,0
20241024,182000,2161235610,15730,15730,15730,15730,0
20241024,181900,2161235610,15730,15730,15730,15730,0
20241024,181800,2161235610,15730,15730,15730,15730,0
20241024,181700,2161235610,15730,15730,15730,15730,0
20241024,181600,2161235610,15730,15730,15730,15730,0
20241024,181500,2161235610,15730,15730,15730,15730,0
20241024,181400,2161235610,15730,15730,15730,15730,0
20241024,181300,2161235610,15730,15730,15730,15730,0
20241024,181200,2161235610,15730,15730,15730,15730,0
20241024,181100,2161235610,15730,15730,15730,15730,0
20241024,181000,2161235610,15730,15730,15730,15730,0
20241024,180900,2161235610,15730,15730,15730,15730,0
20241024,180800,2161235610,15730,15730,15730,15730,0
20241024,180700,2161235610,15730,15730,15730,15730,0
20241024,180600,2161235610,15730,15730,15730,15730,0
20241024,180500,2161235610,15730,15730,15730,15730,0
20241024,180400,2161235610,15730,15730,15730,15730,0
20241024,180300,2161235610,15730,15730,15730,15730,0
20241024,180200,2161235610,15730,15730,15730,15730,0
20241024,180100,2161235610,15730,15730,15730,15730,0
20241024,180000,2161235610,15730,15730,15730,15730,2749
20241024,175900,2161235610,15730,15730,15730,15730,0
20241024,175800,2161235610,15730,15730,15730,15730,0
20241024,175700,2161235610,15730,15730,15730,15730,0
20241024,175600,2161235610,15730,15730,15730,15730,0
20241024,175500,2161235610,15730,15730,15730,15730,0
20241024,175400,2161235610,15730,15730,15730,15730,0
20241024,175300,2161235610,15730,15730,15730,15730,0
20241024,175200,2161235610,15730,15730,15730,15730,0
20241024,175100,2161235610,15730,15730,15730,15730,0
20241024,175000,2161235610,15730,15730,15730,15730,0
20241024,174900,2161235610,15730,15730,15730,15730,0
20241024,174800,2161235610,15730,15730,15730,15730,0
20241024,174700,2161235610,15730,15730,15730,15730,0
20241024,174600,2161235610,15730,15730,15730,15730,0
20241024,174500,2161235610,15730,15730,15730,15730,0
20241024,174400,2161235610,15730,15730,15730,15730,0
20241024,174300,2161235610,15730,15730,15730,15730,0
20241024,174200,2161235610,15730,15730,15730,15730,0
20241024,174100,2161235610,15730,15730,15730,15730,0
20241024,174000,2161235610,15730,15730,15730,15730,0
20241024,173900,2161235610,15730,15730,15730,15730,0
20241024,173800,2161235610,15730,15730,15730,15730,0
20241024,173700,2161235610,15730,15730,15730,15730,0
20241024,173600,2161235610,15730,15730,15730,15730,0
20241024,173500,2161235610,15730,15730,15730,15730,0
20241024,173400,2161235610,15730,15730,15730,15730,0
20241024,173300,2161235610,15730,15730,15730,15730,0
20241024,173200,2161235610,15730,15730,15730,15730,0
20241024,173100,2161235610,15730,15730,15730,15730,0
20241024,173000,2161235610,15730,15730,15730,15730,2749
20241024,172900,2161235610,15730,15730,15730,15730,0
20241024,172800,2161235610,15730,15730,15730,15730,0
20241024,172700,2161235610,15730,15730,15730,15730,0
20241024,172600,2161235610,15730,15730,15730,15730,0
20241024,172500,2161235610,15730,15730,15730,15730,0
20241024,172400,2161235610,15730,15730,15730,15730,0
20241024,172300,2161235610,15730,15730,15730,15730,0
20241024,172200,2161235610,15730,15730,15730,15730,0
20241024,172100,2161235610,15730,15730,15730,15730,0
20241024,172000,2161235610,15730,15730,15730,15730,0
20241024,171900,2161235610,15730,15730,15730,15730,0
20241024,171800,2161235610,15730,15730,15730,15730,0
20241024,171700,2161235610,15730,15730,15730,15730,0
20241024,171600,2161235610,15730,15730,15730,15730,0
20241024,171500,2161235610,15730,15730,15730,15730,0
20241024,171400,2161235610,15730,15730,15730,15730,0
20241024,171300,2161235610,15730,15730,15730,15730,0
20241024,171200,2161235610,15730,15730,15730,15730,0
20241024,171100,2161235610,15730,15730,15730,15730,0
20241024,171000,2161235610,15730,15730,15730,15730,0
20241024,170900,2161235610,15730,15730,15730,15730,0
20241024,170800,2161235610,15730,15730,15730,15730,0
20241024,170700,2161235610,15730,15730,15730,15730,0
20241024,170600,2161235610,15730,15730,15730,15730,0
20241024,170500,2161235610,15730,15730,15730,15730,0
20241024,170400,2161235610,15730,15730,15730,15730,0
20241024,170300,2161235610,15730,15730,15730,15730,0
20241024,170200,2161235610,15730,15730,15730,15730,0
20241024,170100,2161235610,15730,15730,15730,15730,0
20241024,170000,2161235610,15730,15730,15730,15730,2749
20241024,165900,2161235610,15730,15730,15730,15730,0
20241024,165800,2161235610,15730,15730,15730,15730,0
20241024,165700,2161235610,15730,15730,15730,15730,0
20241024,165600,2161235610,15730,15730,15730,15730,0
20241024,165500,2161235610,15730,15730,15730,15730,0
20241024,165400,2161235610,15730,15730,15730,15730,0
20241024,165300,2161235610,15730,15730,15730,15730,0
20241024,165200,2161235610,15730,15730,15730,15730,0
20241024,165100,2161235610,15730,15730,15730,15730,0
20241024,165000,2161235610,15730,15730,15730,15730,0
20241024,164900,2161235610,15730,15730,15730,15730,0
20241024,164800,2161235610,15730,15730,15730,15730,0
20241024,164700,2161235610,15730,15730,15730,15730,0
20241024,164600,2161235610,15730,15730,15730,15730,0
20241024,164500,2161235610,15730,15730,15730,15730,0
20241024,164400,2161235610,15730,15730,15730,15730,0
20241024,164300,2161235610,15730,15730,15730,15730,0
20241024,164200,2161235610,15730,15730,15730,15730,0
20241024,164100,2161235610,15730,15730,15730,15730,0
20241024,164000,2161235610,15730,15730,15730,15730,0
20241024,163900,2161235610,15730,15730,15730,15730,0
20241024,163800,2161235610,15730,15730,15730,15730,0
20241024,163700,2161235610,15730,15730,15730,15730,0
20241024,163600,2161235610,15730,15730,15730,15730,0
20241024,163500,2161235610,15730,15730,15730,15730,0
20241024,163400,2161235610,15730,15730,15730,15730,0
20241024,163300,2161235610,15730,15730,15730,15730,0
20241024,163200,2161235610,15730,15730,15730,15730,0
20241024,163100,2161235610,15730,15730,15730,15730,0
20241024,163000,2161235610,15730,15730,15730,15730,2749
20241024,162900,2161235610,15730,15730,15730,15730,0
20241024,162800,2161235610,15730,15730,15730,15730,0
20241024,162700,2161235610,15730,15730,15730,15730,0
20241024,162600,2161235610,15730,15730,15730,15730,0
20241024,162500,2161235610,15730,15730,15730,15730,0
20241024,162400,2161235610,15730,15730,15730,15730,0
20241024,162300,2161235610,15730,15730,15730,15730,0
20241024,162200,2161235610,15730,15730,15730,15730,0
20241024,162100,2161235610,15730,15730,15730,15730,0
20241024,162000,2161235610,15730,15730,15730,15730,0
20241024,161900,2161235610,15730,15730,15730,15730,0
20241024,161800,2161235610,15730,15730,15730,15730,0
20241024,161700,2161235610,15730,15730,15730,15730,0
20241024,161600,2161235610,15730,15730,15730,15730,0
20241024,161500,2161235610,15730,15730,15730,15730,0
20241024,161400,2161235610,15730,15730,15730,15730,0
20241024,161300,2161235610,15730,15730,15730,15730,0
20241024,161200,2161235610,15730,15730,15730,15730,0
20241024,161100,2161235610,15730,15730,15730,15730,0
20241024,161000,2161235610,15730,15730,15730,15730,0
20241024,160900,2161235610,15730,15730,15730,15730,0
20241024,160800,2161235610,15730,15730,15730,15730,0
20241024,160700,2161235610,15730,15730,15730,15730,0
20241024,160600,2161235610,15730,15730,15730,15730,0
20241024,160500,2161235610,15730,15730,15730,15730,0
20241024,160400,2161235610,15730,15730,15730,15730,0
20241024,160300,2161235610,15730,15730,15730,15730,0
20241024,160200,2161235610,15730,15730,15730,15730,0
20241024,160100,2161235610,15730,15730,15730,15730,0
20241024,160000,2161235610,15730,15730,15730,15730,2749
20241024,155900,2161235610,15730,15730,15730,15730,0
20241024,155800,2161235610,15730,15730,15730,15730,0
20241024,155700,2161235610,15730,15730,15730,15730,0
20241024,155600,2161235610,15730,15730,15730,15730,0
20241024,155500,2161235610,15730,15730,15730,15730,0
20241024,155400,2161235610,15730,15730,15730,15730,0
20241024,155300,2161235610,15730,15730,15730,15730,0
20241024,155200,2161235610,15730,15730,15730,15730,0
20241024,155100,2161235610,15730,15730,15730,15730,0
20241024,155000,2161235610,15730,15730,15730,15730,0
20241024,154900,2161235610,15730,15730,15730,15730,0
20241024,154800,2161235610,15730,15730,15730,15730,0
20241024,154700,2161235610,15730,15730,15730,15730,0
20241024,154600,2161235610,15730,15730,15730,15730,0
20241024,154500,2161235610,15730,15730,15730,15730,0
20241024,154400,2161235610,15730,15730,15730,15730,0
20241024,154300,2161235610,15730,15730,15730,15730,0
20241024,154200,2161235610,15730,15730,15730,15730,0
20241024,154100,2161235610,15730,15730,15730,15730,0
20241024,154000,2161235610,15730,15730,15730,15730,0
20241024,153900,2161235610,15730,15730,15730,15730,0
20241024,153800,2161235610,15730,15730,15730,15730,0
20241024,153700,2161235610,15730,15730,15730,15730,0
20241024,153600,2161235610,15730,15730,15730,15730,0
20241024,153500,2161235610,15730,15730,15730,15730,0
20241024,153400,2161235610,15730,15730,15730,15730,0
20241024,153300,2161235610,15730,15730,15730,15730,0
20241024,153200,2161235610,15730,15730,15730,15730,0
20241024,153100,2161235610,15730,15730,15730,15730,0
20241024,153000,2161235610,15730,15730,15730,15730,5498
20241024,152900,2117993840,15660,15660,15660,15660,0
20241024,152800,2117993840,15660,15660,15660,15660,0
20241024,152700,2117993840,15660,15660,15660,15660,0
20241024,152600,2117993840,15660,15660,15660,15660,0
20241024,152500,2117993840,15660,15660,15660,15660,0
20241024,152400,2117993840,15660,15660,15660,15660,0
20241024,152300,2117993840,15660,15660,15660,15660,0
20241024,152200,2117993840,15660,15660,15660,15660,0
20241024,152100,2117993840,15660,15660,15660,15660,0
20241024,152000,2117993840,15660,15660,15660,15660,0
20241024,151900,2117993840,15660,15660,15700,15650,495
20241024,151800,2110238430,15650,15660,15670,15650,139
20241024,151700,2108061200,15650,15680,15680,15650,283
20241024,151600,2103628190,15700,15710,15710,15680,75
20241024,151500,2102451300,15700,15710,15710,15700,423
20241024,151400,2095808410,15720,15710,15720,15710,272
20241024,151300,2091532870,15710,15710,15720,15710,26
20241024,151200,2091124180,15720,15720,15720,15720,105
20241024,151100,2089473580,15710,15700,15720,15680,1029
20241024,151000,2073326980,15690,15660,15690,15660,430
20241024,150900,2066584770,15660,15660,15660,15660,96
20241024,150800,2065081410,15660,15670,15670,15640,247
20241024,150700,2061211970,15670,15650,15670,15630,164
20241024,150600,2058646080,15630,15650,15670,15630,2350
20241024,150500,2021904410,15650,15650,15660,15640,258
20241024,150400,2017865050,15640,15650,15650,15640,207
20241024,150300,2014625640,15640,15640,15640,15640,56
20241024,150200,2013749800,15640,15640,15650,15640,151
20241024,150100,2011388150,15640,15650,15650,15640,179
20241024,150000,2008586920,15650,15650,15650,15640,139
20241024,145900,2006411600,15630,15640,15650,15630,807
20241024,145800,1993789350,15630,15640,15640,15630,79
20241024,145700,1992553870,15640,15640,15650,15630,173
20241024,145600,1989848970,15640,15630,15640,15630,1123
20241024,145500,1972293810,15630,15660,15660,15630,9176
20241024,145400,1828807690,15650,15660,15660,15650,71
20241024,145300,1827696130,15660,15660,15660,15660,1409
20241024,145200,1805631190,15660,15670,15680,15660,73
20241024,145100,1804487210,15660,15670,15670,15660,154
20241024,145000,1802074380,15670,15670,15680,15660,162
20241024,144900,1799535800,15680,15660,15680,15660,134
20241024,144800,1797437150,15660,15660,15670,15660,33
20241024,144700,1796920270,15660,15680,15680,15660,40
20241024,144600,1796293400,15680,15660,15680,15650,373
20241024,144500,1790450200,15650,15660,15660,15650,122
20241024,144400,1788540800,15660,15660,15660,15660,104
20241024,144300,1786912160,15650,15670,15670,15650,139
20241024,144200,1784735470,15660,15660,15660,15660,6
20241024,144100,1784641510,15650,15650,15650,15650,0
20241024,144000,1784641510,15650,15660,15670,15650,372
20241024,143900,1778817910,15660,15670,15670,15660,77
20241024,143800,1777611360,15670,15670,15670,15670,6
20241024,143700,1777517340,15670,15670,15670,15670,34
20241024,143600,1776984560,15660,15660,15660,15660,0
20241024,143500,1776984560,15660,15660,15670,15660,122
20241024,143400,1775073940,15660,15660,15660,15660,0
20241024,143300,1775073940,15660,15660,15670,15660,14
20241024,143200,1774854600,15660,15660,15660,15650,124
20241024,143100,1772913890,15660,15660,15660,15630,973
20241024,143000,1757691940,15660,15680,15680,15660,94
20241024,142900,1756218730,15670,15680,15680,15670,80
20241024,142800,1754964780,15680,15720,15720,15680,1872
20241024,142700,1725573940,15700,15720,15720,15700,1168
20241024,142600,1707222200,15720,15730,15730,15720,58
20241024,142500,1706310040,15720,15730,15730,15720,295
20241024,142400,1701672230,15720,15730,15730,15720,63
20241024,142300,1700681300,15730,15740,15740,15730,12
20241024,142200,1700492440,15730,15730,15730,15730,1
20241024,142100,1700476710,15730,15730,15730,15720,45
20241024,142000,1699768880,15730,15730,15730,15720,87
20241024,141900,1698400400,15720,15740,15740,15720,247
20241024,141800,1694517540,15730,15740,15740,15730,12
20241024,141700,1694328670,15720,15730,15730,15720,124
20241024,141600,1692378210,15730,15740,15740,15730,95
20241024,141500,1690883750,15730,15740,15740,15730,87
20241024,141400,1689515050,15750,15750,15750,15740,18
20241024,141300,1689231570,15720,15720,15720,15720,0
20241024,141200,1689231570,15720,15730,15730,15720,26
20241024,141100,1688822640,15720,15720,15730,15710,115
20241024,141000,1687014780,15710,15710,15710,15710,5
20241024,140900,1686936230,15710,15720,15720,15710,141
20241024,140800,1684720010,15710,15720,15720,15710,1044
20241024,140700,1668309460,15720,15720,15720,15720,9
20241024,140600,1668167980,15720,15720,15730,15720,63
20241024,140500,1667177140,15720,15720,15720,15720,7
20241024,140400,1667067100,15720,15720,15730,15720,21
20241024,140300,1666736880,15720,15720,15720,15720,9
20241024,140200,1666595400,15720,15730,15730,15720,17
20241024,140100,1666328060,15720,15750,15750,15720,68
20241024,140000,1665258320,15740,15740,15740,15740,23
20241024,135900,1664896300,15730,15740,15740,15730,559
20241024,135800,1656103070,15740,15750,15750,15740,34
20241024,135700,1655567610,15750,15750,15750,15750,10
20241024,135600,1655410110,15740,15740,15740,15740,93
20241024,135500,1653946290,15730,15730,15730,15730,6
20241024,135400,1653851910,15730,15730,15740,15720,264
20241024,135300,1649699150,15730,15730,15730,15730,2
20241024,135200,1649667690,15730,15740,15740,15730,29
20241024,135100,1649211240,15720,15770,15770,15720,585
20241024,135000,1640005080,15760,15760,15760,15760,0
20241024,134900,1640005080,15760,15760,15760,15760,0
20241024,134800,1640005080,15760,15770,15770,15760,131
20241024,134700,1637939580,15770,15770,15780,15770,18
20241024,134600,1637655620,15780,15780,15780,15780,0
20241024,134500,1637655620,15780,15770,15780,15770,69
20241024,134400,1636566820,15780,15780,15780,15780,14
20241024,134300,1636345900,15750,15750,15750,15750,59
20241024,134200,1635416650,15730,15740,15740,15730,132
20241024,134100,1633340010,15740,15740,15740,15740,0
20241024,134000,1633340010,15740,15750,15750,15740,14
20241024,133900,1633119530,15710,15710,15710,15710,0
20241024,133800,1633119530,15710,15710,15710,15710,0
20241024,133700,1633119530,15710,15710,15710,15710,0
20241024,133600,1633119530,15710,15740,15740,15710,1712
20241024,133500,1606203840,15730,15740,15740,15730,242
20241024,133400,1602395020,15750,15760,15760,15740,685
20241024,133300,1591601180,15760,15790,15810,15760,939
20241024,133200,1576794030,15790,15790,15790,15790,3
20241024,133100,1576746660,15780,15780,15780,15780,0
20241024,133000,1576746660,15780,15770,15790,15760,66
20241024,132900,1575705630,15760,15770,15770,15760,18
20241024,132800,1575421850,15830,15830,15830,15830,11
20241024,132700,1575247720,15850,15850,15850,15850,0
20241024,132600,1575247720,15850,15760,15850,15760,100
20241024,132500,1573669520,15750,15760,15760,15750,12
20241024,132400,1573480410,15740,15750,15750,15740,212
20241024,132300,1570143160,15750,15770,15770,15750,183
20241024,132200,1567258910,15770,15770,15770,15760,54
20241024,132100,1566407360,15760,15760,15760,15750,145
20241024,132000,1564122180,15750,15760,15760,15750,97
20241024,131900,1562593490,15750,15760,15760,15750,127
20241024,131800,1560592040,15760,15780,15780,15760,209
20241024,131700,1557295610,15780,15770,15780,15770,12
20241024,131600,1557106340,15770,15770,15780,15770,68
20241024,131500,1556033880,15770,15780,15780,15770,702
20241024,131400,1544957030,15780,15790,15790,15780,154
20241024,131300,1542526390,15800,15800,15800,15800,1
20241024,131200,1542510590,15780,15820,15820,15780,48
20241024,131100,1541751430,15770,15830,15830,15770,483
20241024,131000,1534118590,15830,15820,15830,15820,22
20241024,130900,1533770490,15810,15820,15820,15810,17
20241024,130800,1533501570,15820,15820,15820,15820,5
20241024,130700,1533422470,15820,15820,15830,15820,14
20241024,130600,1533200980,15810,15820,15820,15810,12
20241024,130500,1533011160,15810,15830,15830,15810,109
20241024,130400,1531286010,15750,15750,15750,15750,1
20241024,130300,1531270260,15740,15740,15740,15740,0
20241024,130200,1531270260,15740,15720,15740,15710,78
20241024,130100,1530043740,15700,15780,15790,15700,3215
20241024,130000,1479465580,15780,15800,15810,15780,3391
20241024,125900,1425891910,15800,15820,15820,15800,968
20241024,125800,1410588980,15810,15810,15810,15810,87
20241024,125700,1409213510,15810,15810,15810,15800,135
20241024,125600,1407079190,15800,15810,15810,15800,170
20241024,125500,1404391920,15800,15800,15810,15800,739
20241024,125400,1392709990,15800,15840,15840,15800,6186
20241024,125300,1294820930,15850,15850,15850,15850,1
20241024,125200,1294805080,15840,15850,15850,15840,11
20241024,125100,1294630740,15850,15850,15850,15850,1
20241024,125000,1294614890,15840,15850,15850,15840,1387
20241024,124900,1272634060,15850,15860,15860,15850,12
20241024,124800,1272443750,15850,15850,15850,15850,0
20241024,124700,1272443750,15850,15860,15860,15850,12
20241024,124600,1272253450,15850,15850,15850,15850,2
20241024,124500,1272221750,15850,15860,15860,15850,590
20241024,124400,1262865190,15860,15880,15880,15860,286
20241024,124300,1258324830,15880,15890,15890,15880,166
20241024,124200,1255687230,15890,15900,15900,15890,12
20241024,124100,1255496450,15890,15890,15890,15890,0
20241024,124000,1255496450,15890,15900,15910,15890,933
20241024,123900,1240662680,15900,15910,15910,15900,245
20241024,123800,1236764980,15900,15900,15900,15900,0
20241024,123700,1236764980,15900,15910,15910,15900,12
20241024,123600,1236574080,15900,15910,15910,15900,142
20241024,123500,1234314990,15910,15920,15920,15910,13
20241024,123400,1234108050,15920,15910,15920,15910,6
20241024,123300,1234012540,15910,15920,15920,15910,11
20241024,123200,1233837430,15910,15950,15950,15900,806
20241024,123100,1220991630,15950,15950,15950,15950,232
20241024,123000,1217291230,15950,15960,15960,15950,152
20241024,122900,1214866040,15950,15950,15950,15950,0
20241024,122800,1214866040,15950,15960,15960,15950,12
20241024,122700,1214674540,15950,15950,15950,15950,0
20241024,122600,1214674540,15950,15950,15950,15950,168
20241024,122500,1211994940,15960,15960,15960,15950,18
20241024,122400,1211707680,15960,15960,15960,15960,7
20241024,122300,1211595960,15970,15970,15970,15970,22
20241024,122200,1211244620,15970,15970,15970,15970,5
20241024,122100,1211164770,15970,15970,15970,15970,0
20241024,122000,1211164770,15970,15980,15980,15970,24
20241024,121900,1210781350,15990,15980,16000,15980,520
20241024,121800,1202462200,15980,15980,15980,15980,0
20241024,121700,1202462200,15980,15940,15990,15930,23
20241024,121600,1202095010,15990,15990,15990,15990,2
20241024,121500,1202063030,15990,15990,15990,15990,1
20241024,121400,1202047040,15930,15940,15940,15930,21
20241024,121300,1201712400,15930,15930,15930,15930,9
20241024,121200,1201569030,15930,15930,15930,15930,6
20241024,121100,1201473450,15930,15930,15930,15920,42
20241024,121000,1200804630,15920,15920,15920,15910,163
20241024,120900,1198210470,15920,15920,15920,15920,16
20241024,120800,1197955750,15920,15950,15950,15920,332
20241024,120700,1192664190,15960,16000,16000,15960,638
20241024,120600,1182470090,15980,15980,15990,15980,45
20241024,120500,1181750890,15980,15980,15980,15980,14
20241024,120400,1181527170,15970,15970,15970,15960,48
20241024,120300,1180760630,15960,15960,15960,15960,7
20241024,120200,1180648910,15960,15960,15960,15960,5
20241024,120100,1180569110,15950,15950,15950,15950,8
20241024,120000,1180441510,15940,15940,15940,15930,110
20241024,115900,1178688150,15940,15930,15940,15920,67
20241024,115800,1177620500,15930,15930,15940,15920,569
20241024,115700,1168556240,15930,15930,15930,15930,1
20241024,115600,1168540310,15920,15920,15920,15920,0
20241024,115500,1168540310,15920,15920,15920,15920,14
20241024,115400,1168317430,15870,15890,15930,15860,483
20241024,115300,1160648380,15900,15900,15910,15900,32
20241024,115200,1160139300,15880,15880,15880,15880,0
20241024,115100,1160139300,15880,15890,15890,15880,6
20241024,115000,1160044000,15890,15900,15900,15880,64
20241024,114900,1159026920,15860,15890,15890,15860,84
20241024,114800,1157693960,15860,15860,15860,15860,0
20241024,114700,1157693960,15860,15900,15900,15860,347
20241024,114600,1152189470,15900,15900,15900,15900,0
20241024,114500,1152189470,15900,15890,15900,15890,4
20241024,114400,1152125900,15860,15860,15860,15860,0
20241024,114300,1152125900,15860,15860,15860,15860,0
20241024,114200,1152125900,15860,15910,15910,15860,345
20241024,114100,1146651070,15900,15900,15900,15900,0
20241024,114000,1146651070,15900,15900,15900,15900,21
20241024,113900,1146317170,15900,15910,15910,15900,12
20241024,113800,1146126260,15890,15900,15900,15890,3288
20241024,113700,1093848820,15890,15890,15890,15880,35
20241024,113600,1093292740,15870,15880,15900,15870,277
20241024,113500,1088893370,15890,15890,15900,15880,409
20241024,113400,1082391740,15880,15880,15880,15870,67
20241024,113300,1081327800,15860,15860,15860,15850,285
20241024,113200,1076807830,15860,15860,15870,15850,58
20241024,113100,1075887890,15860,15860,15900,15850,843
20241024,113000,1062490400,15850,15860,15860,15850,12
20241024,112900,1062300100,15850,15850,15850,15850,0
20241024,112800,1062300100,15850,15850,15850,15850,0
20241024,112700,1062300100,15850,15860,15860,15850,33
20241024,112600,1061776750,15850,15850,15850,15850,0
20241024,112500,1061776750,15850,15860,15860,15850,12
20241024,112400,1061586450,15850,15850,15850,15850,0
20241024,112300,1061586450,15850,15880,15880,15850,338
20241024,112200,1056225800,15890,15890,15890,15890,0
20241024,112100,1056225800,15890,15860,15890,15860,165
20241024,112000,1053608300,15860,15870,15870,15860,163
20241024,111900,1051021640,15870,15870,15880,15870,86
20241024,111800,1049656750,15870,15870,15880,15870,52
20241024,111700,1048831310,15860,15870,15870,15860,58
20241024,111600,1047910910,15860,15870,15870,15860,365
20241024,111500,1042118860,15860,15870,15870,15860,46
20241024,111400,1041388870,15870,15860,15870,15860,23
20241024,111300,1041024080,15860,15860,15870,15860,154
20241024,111200,1038581540,15860,15860,15860,15860,114
20241024,111100,1036773500,15860,15870,15870,15860,28
20241024,111000,1036329160,15860,15860,15860,15860,0
20241024,110900,1036329160,15860,15860,15860,15860,67
20241024,110800,1035266540,15860,15870,15870,15860,15
20241024,110700,1035028520,15870,15870,15870,15860,28
20241024,110600,1034584170,15870,15860,15870,15860,76
20241024,110500,1033378130,15860,15860,15860,15860,0
20241024,110400,1033378130,15860,15860,15860,15860,33
20241024,110300,1032854750,15860,15860,15880,15860,26
20241024,110200,1032442230,15880,15890,15890,15880,124
20241024,110100,1030472600,15960,15920,15960,15920,3
20241024,110000,1030424800,15920,15920,15920,15920,1
20241024,105900,1030408880,15920,15960,15960,15920,30
20241024,105800,1029931240,15990,15990,15990,15990,0
20241024,105700,1029931240,15990,15990,15990,15990,16
20241024,105600,1029675400,15880,15880,15880,15880,0
20241024,105500,1029675400,15880,15880,15880,15880,2
20241024,105400,1029643640,15950,15940,15950,15940,9
20241024,105300,1029500100,15870,15860,15870,15850,249
20241024,105200,1025549300,15860,15850,15860,15840,21
20241024,105100,1025216400,15840,15850,15850,15840,180
20241024,105000,1022363530,15840,15840,15840,15840,0
20241024,104900,1022363530,15840,15840,15850,15840,61
20241024,104800,1021397190,15850,15840,15850,15840,58
20241024,104700,1020478440,15840,15840,15840,15840,4
20241024,104600,1020415080,15840,15850,15850,15840,923
20241024,104500,1005786460,15850,15840,15850,15840,32
20241024,104400,1005279470,15840,15850,15860,15840,325
20241024,104300,1000128290,15840,15850,15850,15840,90
20241024,104200,998701830,15850,15860,15860,15850,360
20241024,104100,992993060,15860,15860,15860,15860,80
20241024,104000,991724260,15860,15870,15870,15860,460
20241024,103900,984424300,15860,15860,15860,15860,0
20241024,103800,984424300,15860,15940,15940,15860,11
20241024,103700,984249680,15940,15850,15950,15830,459
20241024,103600,976964840,15840,15840,15840,15830,68
20241024,103500,975887780,15840,15850,15850,15840,34
20241024,103400,975348940,15860,15860,15860,15860,3
20241024,103300,975301360,15870,15860,15870,15850,67
20241024,103200,974238370,15860,15860,15860,15860,13
20241024,103100,974032190,15850,15850,15850,15850,3
20241024,103000,973984640,15850,15840,15850,15840,8
20241024,102900,973857910,15850,15840,15850,15820,1096
20241024,102800,956508770,15830,15830,15840,15830,235
20241024,102700,952788620,15830,15840,15840,15830,96
20241024,102600,951268430,15830,15840,15840,15830,116
20241024,102500,949432100,15840,15840,15840,15830,565
20241024,102400,940486890,15850,15850,15850,15850,1
20241024,102300,940471040,15840,15850,15850,15840,610
20241024,102200,930803720,15850,15850,15860,15840,365
20241024,102100,925018260,15850,15860,15860,15850,56
20241024,102000,924130650,15850,15860,15860,15850,683
20241024,101900,913299080,15850,15850,15850,15840,51
20241024,101800,912490750,15850,15860,15860,15840,386
20241024,101700,906372750,15850,15860,15860,15850,234
20241024,101600,902662740,15850,15860,15860,15850,1113
20241024,101500,885019130,15860,15880,15880,15860,594
20241024,101400,875591070,15890,15900,15900,15880,213
20241024,101300,872206600,15890,15900,15900,15890,12
20241024,101200,872015820,15890,15890,15900,15890,129
20241024,101100,869965420,15890,15900,15900,15890,11
20241024,101000,869790530,15890,15900,15900,15880,45
20241024,100900,869075180,15880,15880,15880,15880,0
20241024,100800,869075180,15880,15880,15880,15880,0
20241024,100700,869075180,15880,15880,15960,15880,77
20241024,100600,867851030,15880,15870,15880,15860,175
20241024,100500,865073670,15860,15880,15880,15860,170
20241024,100400,862375840,15880,15880,15880,15870,26
20241024,100300,861963020,15870,15880,15880,15870,22
20241024,100200,861613680,15870,15880,15880,15870,143
20241024,100100,859342920,15880,15910,15910,15880,274
20241024,100000,854986950,15910,15950,15950,15900,649
20241024,095900,844646050,15950,15980,15980,15950,133
20241024,095800,842522570,15980,16000,16000,15970,729
20241024,095700,830869910,16000,16010,16010,16000,63
20241024,095600,829861890,16000,16010,16010,16000,27
20241024,095500,829429790,16000,16000,16010,16000,61
20241024,095400,828453510,16000,16010,16010,16000,285
20241024,095300,823893250,16000,16020,16020,16000,133
20241024,095200,821763610,16000,15970,16000,15970,263
20241024,095100,817556470,15970,15950,15990,15950,856
20241024,095000,803877780,15970,15970,15970,15970,4
20241024,094900,803813900,15940,15940,15950,15940,148
20241024,094800,801453840,15930,15950,15950,15930,59
20241024,094700,800513330,15900,15900,15900,15900,0
20241024,094600,800513330,15900,15910,15910,15900,78
20241024,094500,799272920,15900,15910,15910,15900,44
20241024,094400,798573310,15900,15950,15950,15890,668
20241024,094300,787952690,15940,15940,15950,15930,93
20241024,094200,786469900,15940,15920,15950,15920,283
20241024,094100,781960150,15900,15940,15940,15900,136
20241024,094000,779797520,15940,15890,15940,15880,90
20241024,093900,778367650,15890,15890,15900,15890,388
20241024,093800,772200710,15890,15900,15900,15890,35
20241024,093700,771644260,15900,15870,15900,15850,444
20241024,093600,764598450,15860,15880,15890,15860,48
20241024,093500,763835810,15890,15860,15890,15850,301
20241024,093400,759061190,15850,15820,15860,15810,158
20241024,093300,756561190,15810,15840,15840,15810,95
20241024,093200,755057610,15830,15830,15830,15830,55
20241024,093100,754186960,15820,15810,15820,15810,501
20241024,093000,746264890,15820,15840,15850,15800,1964
20241024,092900,715203950,15840,15880,15880,15840,4446
20241024,092800,644753360,15870,15860,15870,15860,116
20241024,092700,642913550,15860,15850,15870,15850,138
20241024,092600,640724120,15850,15910,15910,15850,248
20241024,092500,636788830,15870,15870,15870,15870,0
20241024,092400,636788830,15870,15930,15940,15850,2943
20241024,092300,590003140,15930,15950,15950,15930,27
20241024,092200,589572630,15950,15950,15960,15910,1565
20241024,092100,564622810,15950,16010,16030,15950,2292
20241024,092000,527999500,16010,15980,16020,15960,242
20241024,091900,524125140,16030,15950,16030,15940,64
20241024,091800,523103960,15950,15960,15960,15940,1027
20241024,091700,506722340,15950,15970,15980,15950,592
20241024,091600,497267650,15970,16080,16080,15950,7182
20241024,091500,382407340,16070,16080,16150,16060,778
20241024,091400,369858930,16080,16170,16170,16040,557
20241024,091300,360875140,16100,16100,16180,16030,610
20241024,091200,351034400,16010,16030,16050,16000,370
20241024,091100,345105200,16000,16000,16010,15990,1104
20241024,091000,327441250,16000,16030,16030,16000,2296
20241024,090900,290674960,16050,16050,16060,16040,530
20241024,090800,282165790,16050,16080,16100,16050,423
20241024,090700,275365670,16080,16060,16090,16060,88
20241024,090600,273950170,16060,16010,16090,16010,931
20241024,090500,259008980,16010,16030,16030,16010,909
20241024,090400,244443130,16090,16040,16100,16000,995
20241024,090300,228471690,16040,16230,16230,16040,3461
20241024,090200,172670130,16230,16150,16230,16090,1947
20241024,090100,141253120,16150,16340,16340,16150,4517
20241024,090000,68013830,16310,16260,16320,16220,3227