KissMeData/420570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213500,281842670,14930,14930,14930,14930,776
20241024,213400,281842670,14930,14930,14930,14930,0
20241024,213300,281842670,14930,14930,14930,14930,0
20241024,213200,281842670,14930,14930,14930,14930,0
20241024,213100,281842670,14930,14930,14930,14930,0
20241024,213000,281842670,14930,14930,14930,14930,0
20241024,212900,281842670,14930,14930,14930,14930,0
20241024,212800,281842670,14930,14930,14930,14930,0
20241024,212700,281842670,14930,14930,14930,14930,0
20241024,212600,281842670,14930,14930,14930,14930,0
20241024,212500,281842670,14930,14930,14930,14930,0
20241024,212400,281842670,14930,14930,14930,14930,0
20241024,212300,281842670,14930,14930,14930,14930,0
20241024,212200,281842670,14930,14930,14930,14930,0
20241024,212100,281842670,14930,14930,14930,14930,0
20241024,212000,281842670,14930,14930,14930,14930,0
20241024,211900,281842670,14930,14930,14930,14930,0
20241024,211800,281842670,14930,14930,14930,14930,0
20241024,211700,281842670,14930,14930,14930,14930,0
20241024,211600,281842670,14930,14930,14930,14930,0
20241024,211500,281842670,14930,14930,14930,14930,0
20241024,211400,281842670,14930,14930,14930,14930,0
20241024,211300,281842670,14930,14930,14930,14930,0
20241024,211200,281842670,14930,14930,14930,14930,0
20241024,211100,281842670,14930,14930,14930,14930,0
20241024,211000,281842670,14930,14930,14930,14930,0
20241024,210900,281842670,14930,14930,14930,14930,0
20241024,210800,281842670,14930,14930,14930,14930,0
20241024,210700,281842670,14930,14930,14930,14930,0
20241024,210600,281842670,14930,14930,14930,14930,0
20241024,210500,281842670,14930,14930,14930,14930,776
20241024,210400,281842670,14930,14930,14930,14930,0
20241024,210300,281842670,14930,14930,14930,14930,0
20241024,210200,281842670,14930,14930,14930,14930,0
20241024,210100,281842670,14930,14930,14930,14930,0
20241024,210000,281842670,14930,14930,14930,14930,0
20241024,205900,281842670,14930,14930,14930,14930,0
20241024,205800,281842670,14930,14930,14930,14930,0
20241024,205700,281842670,14930,14930,14930,14930,0
20241024,205600,281842670,14930,14930,14930,14930,0
20241024,205500,281842670,14930,14930,14930,14930,0
20241024,205400,281842670,14930,14930,14930,14930,0
20241024,205300,281842670,14930,14930,14930,14930,0
20241024,205200,281842670,14930,14930,14930,14930,0
20241024,205100,281842670,14930,14930,14930,14930,0
20241024,205000,281842670,14930,14930,14930,14930,0
20241024,204900,281842670,14930,14930,14930,14930,0
20241024,204800,281842670,14930,14930,14930,14930,0
20241024,204700,281842670,14930,14930,14930,14930,0
20241024,204600,281842670,14930,14930,14930,14930,0
20241024,204500,281842670,14930,14930,14930,14930,0
20241024,204400,281842670,14930,14930,14930,14930,0
20241024,204300,281842670,14930,14930,14930,14930,0
20241024,204200,281842670,14930,14930,14930,14930,0
20241024,204100,281842670,14930,14930,14930,14930,0
20241024,204000,281842670,14930,14930,14930,14930,0
20241024,203900,281842670,14930,14930,14930,14930,0
20241024,203800,281842670,14930,14930,14930,14930,0
20241024,203700,281842670,14930,14930,14930,14930,0
20241024,203600,281842670,14930,14930,14930,14930,0
20241024,203500,281842670,14930,14930,14930,14930,776
20241024,203400,281842670,14930,14930,14930,14930,0
20241024,203300,281842670,14930,14930,14930,14930,0
20241024,203200,281842670,14930,14930,14930,14930,0
20241024,203100,281842670,14930,14930,14930,14930,0
20241024,203000,281842670,14930,14930,14930,14930,0
20241024,202900,281842670,14930,14930,14930,14930,0
20241024,202800,281842670,14930,14930,14930,14930,0
20241024,202700,281842670,14930,14930,14930,14930,0
20241024,202600,281842670,14930,14930,14930,14930,0
20241024,202500,281842670,14930,14930,14930,14930,0
20241024,202400,281842670,14930,14930,14930,14930,0
20241024,202300,281842670,14930,14930,14930,14930,0
20241024,202200,281842670,14930,14930,14930,14930,0
20241024,202100,281842670,14930,14930,14930,14930,0
20241024,202000,281842670,14930,14930,14930,14930,0
20241024,201900,281842670,14930,14930,14930,14930,0
20241024,201800,281842670,14930,14930,14930,14930,0
20241024,201700,281842670,14930,14930,14930,14930,0
20241024,201600,281842670,14930,14930,14930,14930,0
20241024,201500,281842670,14930,14930,14930,14930,0
20241024,201400,281842670,14930,14930,14930,14930,0
20241024,201300,281842670,14930,14930,14930,14930,0
20241024,201200,281842670,14930,14930,14930,14930,0
20241024,201100,281842670,14930,14930,14930,14930,0
20241024,201000,281842670,14930,14930,14930,14930,0
20241024,200900,281842670,14930,14930,14930,14930,0
20241024,200800,281842670,14930,14930,14930,14930,0
20241024,200700,281842670,14930,14930,14930,14930,0
20241024,200600,281842670,14930,14930,14930,14930,0
20241024,200500,281842670,14930,14930,14930,14930,776
20241024,200400,281842670,14930,14930,14930,14930,0
20241024,200300,281842670,14930,14930,14930,14930,0
20241024,200200,281842670,14930,14930,14930,14930,0
20241024,200100,281842670,14930,14930,14930,14930,0
20241024,200000,281842670,14930,14930,14930,14930,0
20241024,195900,281842670,14930,14930,14930,14930,0
20241024,195800,281842670,14930,14930,14930,14930,0
20241024,195700,281842670,14930,14930,14930,14930,0
20241024,195600,281842670,14930,14930,14930,14930,0
20241024,195500,281842670,14930,14930,14930,14930,0
20241024,195400,281842670,14930,14930,14930,14930,0
20241024,195300,281842670,14930,14930,14930,14930,0
20241024,195200,281842670,14930,14930,14930,14930,0
20241024,195100,281842670,14930,14930,14930,14930,0
20241024,195000,281842670,14930,14930,14930,14930,0
20241024,194900,281842670,14930,14930,14930,14930,0
20241024,194800,281842670,14930,14930,14930,14930,0
20241024,194700,281842670,14930,14930,14930,14930,0
20241024,194600,281842670,14930,14930,14930,14930,0
20241024,194500,281842670,14930,14930,14930,14930,0
20241024,194400,281842670,14930,14930,14930,14930,0
20241024,194300,281842670,14930,14930,14930,14930,0
20241024,194200,281842670,14930,14930,14930,14930,0
20241024,194100,281842670,14930,14930,14930,14930,0
20241024,194000,281842670,14930,14930,14930,14930,0
20241024,193900,281842670,14930,14930,14930,14930,0
20241024,193800,281842670,14930,14930,14930,14930,0
20241024,193700,281842670,14930,14930,14930,14930,0
20241024,193600,281842670,14930,14930,14930,14930,0
20241024,193500,281842670,14930,14930,14930,14930,776
20241024,193400,281842670,14930,14930,14930,14930,0
20241024,193300,281842670,14930,14930,14930,14930,0
20241024,193200,281842670,14930,14930,14930,14930,0
20241024,193100,281842670,14930,14930,14930,14930,0
20241024,193000,281842670,14930,14930,14930,14930,0
20241024,192900,281842670,14930,14930,14930,14930,0
20241024,192800,281842670,14930,14930,14930,14930,0
20241024,192700,281842670,14930,14930,14930,14930,0
20241024,192600,281842670,14930,14930,14930,14930,0
20241024,192500,281842670,14930,14930,14930,14930,0
20241024,192400,281842670,14930,14930,14930,14930,0
20241024,192300,281842670,14930,14930,14930,14930,0
20241024,192200,281842670,14930,14930,14930,14930,0
20241024,192100,281842670,14930,14930,14930,14930,0
20241024,192000,281842670,14930,14930,14930,14930,0
20241024,191900,281842670,14930,14930,14930,14930,0
20241024,191800,281842670,14930,14930,14930,14930,0
20241024,191700,281842670,14930,14930,14930,14930,0
20241024,191600,281842670,14930,14930,14930,14930,0
20241024,191500,281842670,14930,14930,14930,14930,0
20241024,191400,281842670,14930,14930,14930,14930,0
20241024,191300,281842670,14930,14930,14930,14930,0
20241024,191200,281842670,14930,14930,14930,14930,0
20241024,191100,281842670,14930,14930,14930,14930,0
20241024,191000,281842670,14930,14930,14930,14930,0
20241024,190900,281842670,14930,14930,14930,14930,0
20241024,190800,281842670,14930,14930,14930,14930,0
20241024,190700,281842670,14930,14930,14930,14930,0
20241024,190600,281842670,14930,14930,14930,14930,0
20241024,190500,281842670,14930,14930,14930,14930,776
20241024,190400,281842670,14930,14930,14930,14930,0
20241024,190300,281842670,14930,14930,14930,14930,0
20241024,190200,281842670,14930,14930,14930,14930,0
20241024,190100,281842670,14930,14930,14930,14930,0
20241024,190000,281842670,14930,14930,14930,14930,0
20241024,185900,281842670,14930,14930,14930,14930,0
20241024,185800,281842670,14930,14930,14930,14930,0
20241024,185700,281842670,14930,14930,14930,14930,0
20241024,185600,281842670,14930,14930,14930,14930,0
20241024,185500,281842670,14930,14930,14930,14930,0
20241024,185400,281842670,14930,14930,14930,14930,0
20241024,185300,281842670,14930,14930,14930,14930,0
20241024,185200,281842670,14930,14930,14930,14930,0
20241024,185100,281842670,14930,14930,14930,14930,0
20241024,185000,281842670,14930,14930,14930,14930,0
20241024,184900,281842670,14930,14930,14930,14930,0
20241024,184800,281842670,14930,14930,14930,14930,0
20241024,184700,281842670,14930,14930,14930,14930,0
20241024,184600,281842670,14930,14930,14930,14930,0
20241024,184500,281842670,14930,14930,14930,14930,0
20241024,184400,281842670,14930,14930,14930,14930,0
20241024,184300,281842670,14930,14930,14930,14930,0
20241024,184200,281842670,14930,14930,14930,14930,0
20241024,184100,281842670,14930,14930,14930,14930,0
20241024,184000,281842670,14930,14930,14930,14930,0
20241024,183900,281842670,14930,14930,14930,14930,0
20241024,183800,281842670,14930,14930,14930,14930,0
20241024,183700,281842670,14930,14930,14930,14930,0
20241024,183600,281842670,14930,14930,14930,14930,0
20241024,183500,281842670,14930,14930,14930,14930,776
20241024,183400,281842670,14930,14930,14930,14930,0
20241024,183300,281842670,14930,14930,14930,14930,0
20241024,183200,281842670,14930,14930,14930,14930,0
20241024,183100,281842670,14930,14930,14930,14930,0
20241024,183000,281842670,14930,14930,14930,14930,0
20241024,182900,281842670,14930,14930,14930,14930,0
20241024,182800,281842670,14930,14930,14930,14930,0
20241024,182700,281842670,14930,14930,14930,14930,0
20241024,182600,281842670,14930,14930,14930,14930,0
20241024,182500,281842670,14930,14930,14930,14930,0
20241024,182400,281842670,14930,14930,14930,14930,0
20241024,182300,281842670,14930,14930,14930,14930,0
20241024,182200,281842670,14930,14930,14930,14930,0
20241024,182100,281842670,14930,14930,14930,14930,0
20241024,182000,281842670,14930,14930,14930,14930,0
20241024,181900,281842670,14930,14930,14930,14930,0
20241024,181800,281842670,14930,14930,14930,14930,0
20241024,181700,281842670,14930,14930,14930,14930,0
20241024,181600,281842670,14930,14930,14930,14930,0
20241024,181500,281842670,14930,14930,14930,14930,0
20241024,181400,281842670,14930,14930,14930,14930,0
20241024,181300,281842670,14930,14930,14930,14930,0
20241024,181200,281842670,14930,14930,14930,14930,0
20241024,181100,281842670,14930,14930,14930,14930,0
20241024,181000,281842670,14930,14930,14930,14930,0
20241024,180900,281842670,14930,14930,14930,14930,0
20241024,180800,281842670,14930,14930,14930,14930,0
20241024,180700,281842670,14930,14930,14930,14930,0
20241024,180600,281842670,14930,14930,14930,14930,0
20241024,180500,281842670,14930,14930,14930,14930,776
20241024,180400,281842670,14930,14930,14930,14930,0
20241024,180300,281842670,14930,14930,14930,14930,0
20241024,180200,281842670,14930,14930,14930,14930,0
20241024,180100,281842670,14930,14930,14930,14930,0
20241024,180000,281842670,14930,14930,14930,14930,0
20241024,175900,281842670,14930,14930,14930,14930,0
20241024,175800,281842670,14930,14930,14930,14930,0
20241024,175700,281842670,14930,14930,14930,14930,0
20241024,175600,281842670,14930,14930,14930,14930,0
20241024,175500,281842670,14930,14930,14930,14930,0
20241024,175400,281842670,14930,14930,14930,14930,0
20241024,175300,281842670,14930,14930,14930,14930,0
20241024,175200,281842670,14930,14930,14930,14930,0
20241024,175100,281842670,14930,14930,14930,14930,0
20241024,175000,281842670,14930,14930,14930,14930,0
20241024,174900,281842670,14930,14930,14930,14930,0
20241024,174800,281842670,14930,14930,14930,14930,0
20241024,174700,281842670,14930,14930,14930,14930,0
20241024,174600,281842670,14930,14930,14930,14930,0
20241024,174500,281842670,14930,14930,14930,14930,0
20241024,174400,281842670,14930,14930,14930,14930,0
20241024,174300,281842670,14930,14930,14930,14930,0
20241024,174200,281842670,14930,14930,14930,14930,0
20241024,174100,281842670,14930,14930,14930,14930,0
20241024,174000,281842670,14930,14930,14930,14930,0
20241024,173900,281842670,14930,14930,14930,14930,0
20241024,173800,281842670,14930,14930,14930,14930,0
20241024,173700,281842670,14930,14930,14930,14930,0
20241024,173600,281842670,14930,14930,14930,14930,0
20241024,173500,281842670,14930,14930,14930,14930,776
20241024,173400,281842670,14930,14930,14930,14930,0
20241024,173300,281842670,14930,14930,14930,14930,0
20241024,173200,281842670,14930,14930,14930,14930,0
20241024,173100,281842670,14930,14930,14930,14930,0
20241024,173000,281842670,14930,14930,14930,14930,0
20241024,172900,281842670,14930,14930,14930,14930,0
20241024,172800,281842670,14930,14930,14930,14930,0
20241024,172700,281842670,14930,14930,14930,14930,0
20241024,172600,281842670,14930,14930,14930,14930,0
20241024,172500,281842670,14930,14930,14930,14930,0
20241024,172400,281842670,14930,14930,14930,14930,0
20241024,172300,281842670,14930,14930,14930,14930,0
20241024,172200,281842670,14930,14930,14930,14930,0
20241024,172100,281842670,14930,14930,14930,14930,0
20241024,172000,281842670,14930,14930,14930,14930,0
20241024,171900,281842670,14930,14930,14930,14930,0
20241024,171800,281842670,14930,14930,14930,14930,0
20241024,171700,281842670,14930,14930,14930,14930,0
20241024,171600,281842670,14930,14930,14930,14930,0
20241024,171500,281842670,14930,14930,14930,14930,0
20241024,171400,281842670,14930,14930,14930,14930,0
20241024,171300,281842670,14930,14930,14930,14930,0
20241024,171200,281842670,14930,14930,14930,14930,0
20241024,171100,281842670,14930,14930,14930,14930,0
20241024,171000,281842670,14930,14930,14930,14930,0
20241024,170900,281842670,14930,14930,14930,14930,0
20241024,170800,281842670,14930,14930,14930,14930,0
20241024,170700,281842670,14930,14930,14930,14930,0
20241024,170600,281842670,14930,14930,14930,14930,0
20241024,170500,281842670,14930,14930,14930,14930,776
20241024,170400,281842670,14930,14930,14930,14930,0
20241024,170300,281842670,14930,14930,14930,14930,0
20241024,170200,281842670,14930,14930,14930,14930,0
20241024,170100,281842670,14930,14930,14930,14930,0
20241024,170000,281842670,14930,14930,14930,14930,0
20241024,165900,281842670,14930,14930,14930,14930,0
20241024,165800,281842670,14930,14930,14930,14930,0
20241024,165700,281842670,14930,14930,14930,14930,0
20241024,165600,281842670,14930,14930,14930,14930,0
20241024,165500,281842670,14930,14930,14930,14930,0
20241024,165400,281842670,14930,14930,14930,14930,0
20241024,165300,281842670,14930,14930,14930,14930,0
20241024,165200,281842670,14930,14930,14930,14930,0
20241024,165100,281842670,14930,14930,14930,14930,0
20241024,165000,281842670,14930,14930,14930,14930,0
20241024,164900,281842670,14930,14930,14930,14930,0
20241024,164800,281842670,14930,14930,14930,14930,0
20241024,164700,281842670,14930,14930,14930,14930,0
20241024,164600,281842670,14930,14930,14930,14930,0
20241024,164500,281842670,14930,14930,14930,14930,0
20241024,164400,281842670,14930,14930,14930,14930,0
20241024,164300,281842670,14930,14930,14930,14930,0
20241024,164200,281842670,14930,14930,14930,14930,0
20241024,164100,281842670,14930,14930,14930,14930,0
20241024,164000,281842670,14930,14930,14930,14930,0
20241024,163900,281842670,14930,14930,14930,14930,0
20241024,163800,281842670,14930,14930,14930,14930,0
20241024,163700,281842670,14930,14930,14930,14930,0
20241024,163600,281842670,14930,14930,14930,14930,0
20241024,163500,281842670,14930,14930,14930,14930,776
20241024,163400,281842670,14930,14930,14930,14930,0
20241024,163300,281842670,14930,14930,14930,14930,0
20241024,163200,281842670,14930,14930,14930,14930,0
20241024,163100,281842670,14930,14930,14930,14930,0
20241024,163000,281842670,14930,14930,14930,14930,0
20241024,162900,281842670,14930,14930,14930,14930,0
20241024,162800,281842670,14930,14930,14930,14930,0
20241024,162700,281842670,14930,14930,14930,14930,0
20241024,162600,281842670,14930,14930,14930,14930,0
20241024,162500,281842670,14930,14930,14930,14930,0
20241024,162400,281842670,14930,14930,14930,14930,0
20241024,162300,281842670,14930,14930,14930,14930,0
20241024,162200,281842670,14930,14930,14930,14930,0
20241024,162100,281842670,14930,14930,14930,14930,0
20241024,162000,281842670,14930,14930,14930,14930,0
20241024,161900,281842670,14930,14930,14930,14930,0
20241024,161800,281842670,14930,14930,14930,14930,0
20241024,161700,281842670,14930,14930,14930,14930,0
20241024,161600,281842670,14930,14930,14930,14930,0
20241024,161500,281842670,14930,14930,14930,14930,0
20241024,161400,281842670,14930,14930,14930,14930,0
20241024,161300,281842670,14930,14930,14930,14930,0
20241024,161200,281842670,14930,14930,14930,14930,0
20241024,161100,281842670,14930,14930,14930,14930,0
20241024,161000,281842670,14930,14930,14930,14930,0
20241024,160900,281842670,14930,14930,14930,14930,0
20241024,160800,281842670,14930,14930,14930,14930,0
20241024,160700,281842670,14930,14930,14930,14930,0
20241024,160600,281842670,14930,14930,14930,14930,0
20241024,160500,281842670,14930,14930,14930,14930,776
20241024,160400,281842670,14930,14930,14930,14930,0
20241024,160300,281842670,14930,14930,14930,14930,0
20241024,160200,281842670,14930,14930,14930,14930,0
20241024,160100,281842670,14930,14930,14930,14930,0
20241024,160000,281842670,14930,14930,14930,14930,0
20241024,155900,281842670,14930,14930,14930,14930,0
20241024,155800,281842670,14930,14930,14930,14930,0
20241024,155700,281842670,14930,14930,14930,14930,0
20241024,155600,281842670,14930,14930,14930,14930,0
20241024,155500,281842670,14930,14930,14930,14930,0
20241024,155400,281842670,14930,14930,14930,14930,0
20241024,155300,281842670,14930,14930,14930,14930,0
20241024,155200,281842670,14930,14930,14930,14930,0
20241024,155100,281842670,14930,14930,14930,14930,0
20241024,155000,281842670,14930,14930,14930,14930,0
20241024,154900,281842670,14930,14930,14930,14930,0
20241024,154800,281842670,14930,14930,14930,14930,0
20241024,154700,281842670,14930,14930,14930,14930,0
20241024,154600,281842670,14930,14930,14930,14930,0
20241024,154500,281842670,14930,14930,14930,14930,0
20241024,154400,281842670,14930,14930,14930,14930,0
20241024,154300,281842670,14930,14930,14930,14930,0
20241024,154200,281842670,14930,14930,14930,14930,0
20241024,154100,281842670,14930,14930,14930,14930,0
20241024,154000,281842670,14930,14930,14930,14930,0
20241024,153900,281842670,14930,14930,14930,14930,0
20241024,153800,281842670,14930,14930,14930,14930,0
20241024,153700,281842670,14930,14930,14930,14930,0
20241024,153600,281842670,14930,14930,14930,14930,0
20241024,153500,281842670,14930,14930,14930,14930,776
20241024,153400,281842670,14930,14930,14930,14930,0
20241024,153300,281842670,14930,14930,14930,14930,0
20241024,153200,281842670,14930,14930,14930,14930,0
20241024,153100,281842670,14930,14930,14930,14930,0
20241024,153000,281842670,14930,14930,14930,14930,776
20241024,152900,270256990,14950,14950,14950,14950,0
20241024,152800,270256990,14950,14950,14950,14950,0
20241024,152700,270256990,14950,14950,14950,14950,0
20241024,152600,270256990,14950,14950,14950,14950,0
20241024,152500,270256990,14950,14950,14950,14950,0
20241024,152400,270256990,14950,14950,14950,14950,0
20241024,152300,270256990,14950,14950,14950,14950,0
20241024,152200,270256990,14950,14950,14950,14950,0
20241024,152100,270256990,14950,14950,14950,14950,0
20241024,152000,270256990,14950,14950,14950,14950,0
20241024,151900,270256990,14950,14950,14950,14950,37
20241024,151800,269703840,14950,14990,14990,14950,12
20241024,151700,269524040,15060,15060,15060,15060,0
20241024,151600,269524040,15060,15060,15060,15060,11
20241024,151500,269358380,15060,15060,15060,15060,3
20241024,151400,269313200,14990,14990,14990,14990,15
20241024,151300,269088350,15060,15060,15060,15060,0
20241024,151200,269088350,15060,15060,15060,15060,0
20241024,151100,269088350,15060,15060,15060,15060,0
20241024,151000,269088350,15060,15060,15060,15060,1
20241024,150900,269073290,14980,14970,14980,14960,96
20241024,150800,267636810,14950,15110,15110,14950,51
20241024,150700,266874140,15090,14990,15090,14990,224
20241024,150600,263505240,14930,14930,14930,14930,0
20241024,150500,263505240,14930,14990,14990,14930,22
20241024,150400,263176670,14930,14930,14930,14930,49
20241024,150300,262445100,14920,14920,14920,14920,0
20241024,150200,262445100,14920,14920,14920,14920,22
20241024,150100,262116860,14990,14990,14990,14990,0
20241024,150000,262116860,14990,14990,14990,14990,1
20241024,145900,262101870,14900,14900,14900,14900,0
20241024,145800,262101870,14900,14990,14990,14900,2079
20241024,145700,231111460,14990,14990,14990,14990,10
20241024,145600,230961560,15000,15000,15000,15000,0
20241024,145500,230961560,15000,15000,15000,15000,0
20241024,145400,230961560,15000,15000,15000,15000,0
20241024,145300,230961560,15000,15010,15010,15000,5
20241024,145200,230886530,15010,15010,15010,15010,0
20241024,145100,230886530,15010,15010,15010,15010,369
20241024,145000,225347840,15000,14970,15000,14970,239
20241024,144900,221765430,14930,14930,14930,14930,11
20241024,144800,221601200,14920,14920,14920,14920,0
20241024,144700,221601200,14920,14920,14920,14920,1
20241024,144600,221586280,14990,14900,14990,14900,42
20241024,144500,220960380,14900,14940,14940,14900,219
20241024,144400,217696120,14950,14970,14970,14950,134
20241024,144300,215691620,14990,14990,14990,14990,17
20241024,144200,215436790,14990,14990,14990,14990,50
20241024,144100,214687290,15090,15090,15090,15090,0
20241024,144000,214687290,15090,15090,15090,15090,0
20241024,143900,214687290,15090,15090,15090,15090,0
20241024,143800,214687290,15090,15090,15090,15090,0
20241024,143700,214687290,15090,15090,15090,15090,0
20241024,143600,214687290,15090,15090,15090,15090,0
20241024,143500,214687290,15090,14950,15090,14950,5
20241024,143400,214612400,14950,14950,14950,14950,0
20241024,143300,214612400,14950,14950,14950,14950,46
20241024,143200,213924700,15110,14960,15110,14960,18
20241024,143100,213655120,14970,14990,14990,14970,14
20241024,143000,213445480,15000,15010,15010,15000,20
20241024,142900,213145360,15160,15160,15160,15160,0
20241024,142800,213145360,15160,15160,15160,15160,0
20241024,142700,213145360,15160,15160,15160,15160,0
20241024,142600,213145360,15160,15160,15160,15160,0
20241024,142500,213145360,15160,15160,15160,15160,0
20241024,142400,213145360,15160,15160,15160,15160,0
20241024,142300,213145360,15160,15160,15160,15160,0
20241024,142200,213145360,15160,15160,15160,15160,1
20241024,142100,213130200,15180,15180,15180,15180,0
20241024,142000,213130200,15180,15120,15180,15120,400
20241024,141900,207063180,15110,14970,15110,14970,64
20241024,141800,206096760,14970,14970,14970,14970,1
20241024,141700,206081790,14970,14990,14990,14970,78
20241024,141600,204913680,15000,15000,15000,15000,36
20241024,141500,204373680,15000,15000,15000,15000,0
20241024,141400,204373680,15000,15000,15010,15000,30
20241024,141300,203923670,15000,15000,15000,15000,0
20241024,141200,203923670,15000,15000,15000,15000,28
20241024,141100,203503670,15000,15000,15000,15000,0
20241024,141000,203503670,15000,15000,15000,15000,0
20241024,140900,203503670,15000,15000,15000,15000,0
20241024,140800,203503670,15000,15010,15010,15000,12
20241024,140700,203323660,15000,15000,15000,14990,512
20241024,140600,195643770,15010,15010,15010,15010,0
20241024,140500,195643770,15010,15010,15010,15010,23
20241024,140400,195298540,15010,15020,15020,15010,11
20241024,140300,195133410,15020,15020,15020,15020,0
20241024,140200,195133410,15020,15020,15020,15020,7
20241024,140100,195028270,15010,15010,15010,15010,0
20241024,140000,195028270,15010,15010,15010,15010,12
20241024,135900,194848150,15010,15090,15090,15010,557
20241024,135800,186474300,15270,15270,15270,15270,0
20241024,135700,186474300,15270,15270,15270,15270,0
20241024,135600,186474300,15270,15270,15270,15270,0
20241024,135500,186474300,15270,15270,15270,15270,0
20241024,135400,186474300,15270,15270,15270,15270,0
20241024,135300,186474300,15270,15270,15270,15270,0
20241024,135200,186474300,15270,15270,15270,15270,0
20241024,135100,186474300,15270,15270,15270,15270,0
20241024,135000,186474300,15270,15270,15270,15270,0
20241024,134900,186474300,15270,15270,15270,15270,0
20241024,134800,186474300,15270,15110,15270,15110,13
20241024,134700,186277710,15120,15060,15120,15050,33
20241024,134600,185779630,15060,15060,15060,15060,10
20241024,134500,185629030,15060,15060,15060,15060,0
20241024,134400,185629030,15060,15070,15070,15060,411
20241024,134300,179435370,15090,15120,15120,15090,201
20241024,134200,176400140,15130,15150,15150,15130,442
20241024,134100,169710760,15140,15160,15160,15140,506
20241024,134000,162045480,15160,15160,15160,15160,13
20241024,133900,161848400,15150,15150,15150,15150,0
20241024,133800,161848400,15150,15150,15150,15150,0
20241024,133700,161848400,15150,15150,15150,15150,0
20241024,133600,161848400,15150,15150,15150,15150,0
20241024,133500,161848400,15150,15160,15160,15150,11
20241024,133400,161681670,15160,15160,15160,15160,0
20241024,133300,161681670,15160,15160,15160,15160,2
20241024,133200,161651350,15150,15150,15150,15150,0
20241024,133100,161651350,15150,15160,15160,15150,11
20241024,133000,161484600,15150,15170,15170,15150,117
20241024,132900,159711600,15160,15160,15160,15160,0
20241024,132800,159711600,15160,15160,15160,15160,0
20241024,132700,159711600,15160,15170,15170,15160,12
20241024,132600,159529580,15160,15160,15160,15160,0
20241024,132500,159529580,15160,15180,15180,15160,200
20241024,132400,156495520,15170,15170,15170,15170,0
20241024,132300,156495520,15170,15180,15180,15170,11
20241024,132200,156328550,15170,15170,15170,15170,0
20241024,132100,156328550,15170,15170,15170,15170,0
20241024,132000,156328550,15170,15180,15180,15170,22
20241024,131900,155994710,15220,15220,15220,15220,0
20241024,131800,155994710,15220,15220,15220,15220,0
20241024,131700,155994710,15220,15220,15220,15220,0
20241024,131600,155994710,15220,15220,15220,15220,0
20241024,131500,155994710,15220,15220,15220,15220,1
20241024,131400,155979490,15230,15230,15230,15230,0
20241024,131300,155979490,15230,15230,15230,15230,6
20241024,131200,155888110,15180,15180,15180,15180,16
20241024,131100,155645230,15170,15180,15180,15170,11
20241024,131000,155478260,15170,15170,15170,15170,0
20241024,130900,155478260,15170,15170,15170,15170,0
20241024,130800,155478260,15170,15170,15170,15170,0
20241024,130700,155478260,15170,15180,15180,15170,12
20241024,130600,155296120,15170,15180,15180,15170,11
20241024,130500,155129150,15180,15180,15180,15180,10
20241024,130400,154977350,15170,15190,15190,15170,200
20241024,130300,151942370,15230,15230,15230,15230,0
20241024,130200,151942370,15230,15230,15230,15230,0
20241024,130100,151942370,15230,15230,15230,15230,0
20241024,130000,151942370,15230,15230,15230,15230,0
20241024,125900,151942370,15230,15180,15230,15180,150
20241024,125800,149664670,15180,15190,15190,15180,100
20241024,125700,148146540,15180,15180,15180,15180,0
20241024,125600,148146540,15180,15180,15180,15180,0
20241024,125500,148146540,15180,15190,15190,15180,12
20241024,125400,147964280,15190,15190,15190,15190,0
20241024,125300,147964280,15190,15190,15190,15190,0
20241024,125200,147964280,15190,15190,15190,15190,132
20241024,125100,145959200,15190,15190,15190,15190,11
20241024,125000,145792110,15190,15190,15190,15190,0
20241024,124900,145792110,15190,15190,15190,15190,2
20241024,124800,145761730,15190,15190,15190,15190,0
20241024,124700,145761730,15190,15190,15190,15190,0
20241024,124600,145761730,15190,15190,15190,15190,12
20241024,124500,145579450,15190,15190,15190,15190,0
20241024,124400,145579450,15190,15190,15190,15190,0
20241024,124300,145579450,15190,15190,15190,15190,0
20241024,124200,145579450,15190,15190,15190,15190,11
20241024,124100,145412360,15190,15200,15200,15190,100
20241024,124000,143893010,15200,15200,15200,15200,0
20241024,123900,143893010,15200,15200,15200,15200,0
20241024,123800,143893010,15200,15200,15200,15200,11
20241024,123700,143725810,15200,15200,15200,15200,0
20241024,123600,143725810,15200,15210,15210,15200,270
20241024,123500,139620650,15200,15200,15200,15200,0
20241024,123400,139620650,15200,15200,15200,15200,12
20241024,123300,139438250,15200,15200,15200,15200,0
20241024,123200,139438250,15200,15200,15200,15200,0
20241024,123100,139438250,15200,15200,15200,15200,0
20241024,123000,139438250,15200,15200,15200,15200,11
20241024,122900,139271050,15190,15190,15190,15190,0
20241024,122800,139271050,15190,15190,15190,15190,0
20241024,122700,139271050,15190,15190,15190,15190,11
20241024,122600,139103960,15320,15320,15320,15320,0
20241024,122500,139103960,15320,15320,15320,15320,23
20241024,122400,138751600,15330,15330,15330,15330,0
20241024,122300,138751600,15330,15330,15330,15330,0
20241024,122200,138751600,15330,15330,15330,15330,0
20241024,122100,138751600,15330,15330,15330,15330,0
20241024,122000,138751600,15330,15330,15330,15330,0
20241024,121900,138751600,15330,15330,15330,15330,0
20241024,121800,138751600,15330,15330,15330,15330,0
20241024,121700,138751600,15330,15330,15330,15330,0
20241024,121600,138751600,15330,15330,15330,15330,2
20241024,121500,138720940,15330,15330,15330,15330,12
20241024,121400,138536980,15340,15340,15340,15340,1
20241024,121300,138521640,15340,15340,15340,15340,0
20241024,121200,138521640,15340,15320,15340,15320,3
20241024,121100,138475660,15290,15290,15290,15290,0
20241024,121000,138475660,15290,15210,15290,15210,200
20241024,120900,135419390,15220,15230,15230,15220,16
20241024,120800,135175770,15220,15220,15220,15220,0
20241024,120700,135175770,15220,15220,15220,15220,5
20241024,120600,135099670,15220,15150,15220,15140,200
20241024,120500,132058100,15140,15140,15140,15140,0
20241024,120400,132058100,15140,15140,15140,15140,0
20241024,120300,132058100,15140,15140,15140,15140,0
20241024,120200,132058100,15140,15150,15150,15130,641
20241024,120100,122354050,15140,15140,15140,15140,0
20241024,120000,122354050,15140,15140,15140,15140,0
20241024,115900,122354050,15140,15140,15140,15140,0
20241024,115800,122354050,15140,15140,15140,15140,0
20241024,115700,122354050,15140,15150,15150,15140,11
20241024,115600,122187410,15140,15140,15140,15140,0
20241024,115500,122187410,15140,15140,15140,15140,0
20241024,115400,122187410,15140,15140,15140,15140,0
20241024,115300,122187410,15140,15150,15150,15140,12
20241024,115200,122005630,15140,15140,15140,15140,0
20241024,115100,122005630,15140,15140,15140,15140,0
20241024,115000,122005630,15140,15140,15140,15140,0
20241024,114900,122005630,15140,15150,15150,15140,11
20241024,114800,121838990,15140,15140,15140,15140,0
20241024,114700,121838990,15140,15140,15140,15140,0
20241024,114600,121838990,15140,15140,15140,15140,0
20241024,114500,121838990,15140,15150,15150,15140,11
20241024,114400,121672350,15150,15150,15150,15150,0
20241024,114300,121672350,15150,15150,15150,15150,0
20241024,114200,121672350,15150,15150,15150,15140,210
20241024,114100,118492750,15140,15150,15150,15140,22
20241024,114000,118159570,15150,15150,15150,15150,0
20241024,113900,118159570,15150,15150,15150,15150,0
20241024,113800,118159570,15150,15150,15150,15150,0
20241024,113700,118159570,15150,15180,15200,15150,30
20241024,113600,117704290,15190,15190,15190,15190,0
20241024,113500,117704290,15190,15190,15190,15190,11
20241024,113400,117537200,15200,15200,15200,15200,0
20241024,113300,117537200,15200,15200,15200,15200,0
20241024,113200,117537200,15200,15200,15200,15200,0
20241024,113100,117537200,15200,15200,15200,15200,0
20241024,113000,117537200,15200,15170,15200,15170,20
20241024,112900,117233500,15140,15140,15140,15140,12
20241024,112800,117051820,15130,15130,15130,15130,0
20241024,112700,117051820,15130,15150,15150,15130,10
20241024,112600,116900500,15180,15180,15180,15180,0
20241024,112500,116900500,15180,15180,15180,15180,1
20241024,112400,116885320,15180,15180,15180,15180,0
20241024,112300,116885320,15180,15180,15180,15180,49
20241024,112200,116141500,15160,15160,15160,15160,0
20241024,112100,116141500,15160,15180,15180,15160,3
20241024,112000,116095990,15190,15190,15190,15190,211
20241024,111900,112890900,15130,15130,15130,15130,0
20241024,111800,112890900,15130,15130,15130,15130,0
20241024,111700,112890900,15130,15130,15130,15130,22
20241024,111600,112558040,15130,15130,15130,15130,0
20241024,111500,112558040,15130,15130,15130,15130,0
20241024,111400,112558040,15130,15130,15130,15130,0
20241024,111300,112558040,15130,15130,15130,15130,42
20241024,111200,111922580,15200,15200,15200,15200,0
20241024,111100,111922580,15200,15200,15200,15200,1
20241024,111000,111907380,15210,15210,15210,15210,0
20241024,110900,111907380,15210,15210,15210,15210,0
20241024,110800,111907380,15210,15210,15210,15210,0
20241024,110700,111907380,15210,15210,15210,15210,0
20241024,110600,111907380,15210,15210,15210,15210,3
20241024,110500,111861750,15110,15110,15110,15110,11
20241024,110400,111695540,15100,15100,15100,15100,2
20241024,110300,111665340,15120,15120,15120,15120,0
20241024,110200,111665340,15120,15120,15120,15120,0
20241024,110100,111665340,15120,15120,15120,15120,0
20241024,110000,111665340,15120,15120,15120,15120,12
20241024,105900,111483900,15130,15130,15130,15130,464
20241024,105800,104463580,15110,15090,15110,15090,12
20241024,105700,104282280,15120,15120,15120,15120,0
20241024,105600,104282280,15120,15120,15120,15120,0
20241024,105500,104282280,15120,15120,15120,15120,0
20241024,105400,104282280,15120,15110,15120,15110,18
20241024,105300,104010170,15070,15070,15070,15070,10
20241024,105200,103859470,15070,15060,15070,15050,72
20241024,105100,102775520,15080,15100,15100,15080,56
20241024,105000,101930920,15130,15150,15150,15100,256
20241024,104900,98061310,15130,15130,15130,15130,0
20241024,104800,98061310,15130,15130,15130,15130,4
20241024,104700,98000790,15230,15230,15230,15230,0
20241024,104600,98000790,15230,15230,15230,15230,0
20241024,104500,98000790,15230,15230,15230,15230,0
20241024,104400,98000790,15230,15230,15230,15230,0
20241024,104300,98000790,15230,15230,15230,15230,0
20241024,104200,98000790,15230,15230,15230,15230,0
20241024,104100,98000790,15230,15230,15230,15230,0
20241024,104000,98000790,15230,15230,15230,15230,0
20241024,103900,98000790,15230,15230,15230,15230,0
20241024,103800,98000790,15230,15230,15230,15230,0
20241024,103700,98000790,15230,15130,15230,15130,51
20241024,103600,97224250,15130,15160,15160,15130,80
20241024,103500,96013480,15340,15340,15340,15340,0
20241024,103400,96013480,15340,15330,15340,15330,50
20241024,103300,95246650,15340,15340,15340,15340,0
20241024,103200,95246650,15340,15340,15340,15340,0
20241024,103100,95246650,15340,15340,15340,15340,0
20241024,103000,95246650,15340,15170,15340,15170,28
20241024,102900,94821570,15130,15130,15130,15130,1
20241024,102800,94806440,15130,15130,15130,15130,6
20241024,102700,94715660,15180,15180,15180,15180,0
20241024,102600,94715660,15180,15180,15180,15180,0
20241024,102500,94715660,15180,15180,15180,15180,4
20241024,102400,94654940,15170,15180,15180,15170,236
20241024,102300,91074750,15190,15270,15270,15190,1083
20241024,102200,74600460,15350,15350,15350,15350,5
20241024,102100,74523710,15350,15350,15350,15350,0
20241024,102000,74523710,15350,15270,15350,15270,9
20241024,101900,74386040,15370,15370,15370,15370,0
20241024,101800,74386040,15370,15370,15370,15370,0
20241024,101700,74386040,15370,15370,15370,15370,0
20241024,101600,74386040,15370,15370,15370,15370,0
20241024,101500,74386040,15370,15370,15370,15370,0
20241024,101400,74386040,15370,15370,15370,15370,0
20241024,101300,74386040,15370,15370,15370,15370,2
20241024,101200,74355300,15320,15320,15320,15320,0
20241024,101100,74355300,15320,15270,15320,15270,23
20241024,101000,74003490,15270,15270,15270,15270,0
20241024,100900,74003490,15270,15270,15270,15270,0
20241024,100800,74003490,15270,15270,15270,15270,104
20241024,100700,72415410,15270,15300,15300,15270,267
20241024,100600,68338290,15330,15330,15330,15330,1
20241024,100500,68322960,15330,15330,15330,15330,10
20241024,100400,68169660,15340,15340,15340,15340,0
20241024,100300,68169660,15340,15340,15340,15340,0
20241024,100200,68169660,15340,15340,15340,15340,0
20241024,100100,68169660,15340,15280,15340,15280,68
20241024,100000,67127690,15280,15280,15280,15280,14
20241024,095900,66913770,15270,15270,15270,15270,16
20241024,095800,66669450,15300,15300,15300,15300,2
20241024,095700,66638850,15300,15300,15300,15300,0
20241024,095600,66638850,15300,15260,15300,15260,2
20241024,095500,66608290,15260,15290,15290,15260,26
20241024,095400,66211100,15340,15340,15340,15340,0
20241024,095300,66211100,15340,15340,15340,15340,1
20241024,095200,66195760,15340,15340,15340,15340,0
20241024,095100,66195760,15340,15340,15340,15340,0
20241024,095000,66195760,15340,15340,15340,15340,0
20241024,094900,66195760,15340,15340,15340,15340,5
20241024,094800,66119060,15340,15340,15340,15340,0
20241024,094700,66119060,15340,15340,15340,15340,0
20241024,094600,66119060,15340,15340,15340,15340,0
20241024,094500,66119060,15340,15340,15340,15340,18
20241024,094400,65842940,15340,15340,15340,15340,0
20241024,094300,65842940,15340,15340,15340,15340,10
20241024,094200,65689540,15390,15350,15390,15350,106
20241024,094100,64062200,15350,15350,15350,15350,5
20241024,094000,63985450,15350,15350,15350,15350,6
20241024,093900,63893350,15350,15260,15350,15250,23
20241024,093800,63542020,15260,15260,15260,15260,0
20241024,093700,63542020,15260,15400,15410,15260,1522
20241024,093600,40225170,15400,15400,15400,15400,8
20241024,093500,40101970,15410,15410,15410,15410,1
20241024,093400,40086560,15230,15230,15230,15230,0
20241024,093300,40086560,15230,15230,15230,15230,0
20241024,093200,40086560,15230,15260,15260,15230,50
20241024,093100,39324670,15410,15350,15410,15350,74
20241024,093000,38184990,15350,15310,15350,15310,24
20241024,092900,37817140,15330,15330,15330,15330,1
20241024,092800,37801810,15240,15160,15240,15140,190
20241024,092700,34919560,15110,15110,15110,15110,0
20241024,092600,34919560,15110,15110,15110,15110,0
20241024,092500,34919560,15110,15110,15110,15110,8
20241024,092400,34798680,15100,15100,15100,15100,122
20241024,092300,32956480,15200,15200,15200,15200,0
20241024,092200,32956480,15200,15140,15200,15140,334
20241024,092100,27879800,15040,15040,15040,15040,0
20241024,092000,27879800,15040,15040,15040,15040,0
20241024,091900,27879800,15040,15050,15050,15040,80
20241024,091800,26676430,15140,15140,15140,15140,0
20241024,091700,26676430,15140,15140,15140,15140,0
20241024,091600,26676430,15140,15140,15140,15140,0
20241024,091500,26676430,15140,15140,15140,15140,0
20241024,091400,26676430,15140,15140,15140,15140,7
20241024,091300,26570450,15140,15140,15140,15140,2
20241024,091200,26540170,15140,15140,15140,15140,1
20241024,091100,26525030,15040,15040,15040,15040,0
20241024,091000,26525030,15040,15140,15140,15040,201
20241024,090900,23501860,15140,15140,15140,15140,0
20241024,090800,23501860,15140,15040,15140,15040,71
20241024,090700,22433720,15030,15040,15040,15030,197
20241024,090600,19471610,15040,15040,15040,15040,0
20241024,090500,19471610,15040,15040,15040,15040,0
20241024,090400,19471610,15040,15170,15170,15040,872
20241024,090300,6344770,15050,15210,15210,15050,200
20241024,090200,3306970,15210,15210,15210,15210,0
20241024,090100,3306970,15210,15210,15210,15210,0
20241024,090000,3306970,15210,15250,15250,15210,217