KissMeData/453450/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,211900,2172562940,19360,19360,19360,19360,5718
20241025,211800,2172562940,19360,19360,19360,19360,0
20241025,211700,2172562940,19360,19360,19360,19360,0
20241025,211600,2172562940,19360,19360,19360,19360,0
20241025,211500,2172562940,19360,19360,19360,19360,0
20241025,211400,2172562940,19360,19360,19360,19360,0
20241025,211300,2172562940,19360,19360,19360,19360,0
20241025,211200,2172562940,19360,19360,19360,19360,0
20241025,211100,2172562940,19360,19360,19360,19360,0
20241025,211000,2172562940,19360,19360,19360,19360,0
20241025,210900,2172562940,19360,19360,19360,19360,0
20241025,210800,2172562940,19360,19360,19360,19360,0
20241025,210700,2172562940,19360,19360,19360,19360,0
20241025,210600,2172562940,19360,19360,19360,19360,0
20241025,210500,2172562940,19360,19360,19360,19360,0
20241025,210400,2172562940,19360,19360,19360,19360,0
20241025,210300,2172562940,19360,19360,19360,19360,0
20241025,210200,2172562940,19360,19360,19360,19360,0
20241025,210100,2172562940,19360,19360,19360,19360,0
20241025,210000,2172562940,19360,19360,19360,19360,0
20241025,205900,2172562940,19360,19360,19360,19360,0
20241025,205800,2172562940,19360,19360,19360,19360,0
20241025,205700,2172562940,19360,19360,19360,19360,0
20241025,205600,2172562940,19360,19360,19360,19360,0
20241025,205500,2172562940,19360,19360,19360,19360,0
20241025,205400,2172562940,19360,19360,19360,19360,0
20241025,205300,2172562940,19360,19360,19360,19360,0
20241025,205200,2172562940,19360,19360,19360,19360,0
20241025,205100,2172562940,19360,19360,19360,19360,0
20241025,205000,2172562940,19360,19360,19360,19360,0
20241025,204900,2172562940,19360,19360,19360,19360,5718
20241025,204800,2172562940,19360,19360,19360,19360,0
20241025,204700,2172562940,19360,19360,19360,19360,0
20241025,204600,2172562940,19360,19360,19360,19360,0
20241025,204500,2172562940,19360,19360,19360,19360,0
20241025,204400,2172562940,19360,19360,19360,19360,0
20241025,204300,2172562940,19360,19360,19360,19360,0
20241025,204200,2172562940,19360,19360,19360,19360,0
20241025,204100,2172562940,19360,19360,19360,19360,0
20241025,204000,2172562940,19360,19360,19360,19360,0
20241025,203900,2172562940,19360,19360,19360,19360,0
20241025,203800,2172562940,19360,19360,19360,19360,0
20241025,203700,2172562940,19360,19360,19360,19360,0
20241025,203600,2172562940,19360,19360,19360,19360,0
20241025,203500,2172562940,19360,19360,19360,19360,0
20241025,203400,2172562940,19360,19360,19360,19360,0
20241025,203300,2172562940,19360,19360,19360,19360,0
20241025,203200,2172562940,19360,19360,19360,19360,0
20241025,203100,2172562940,19360,19360,19360,19360,0
20241025,203000,2172562940,19360,19360,19360,19360,0
20241025,202900,2172562940,19360,19360,19360,19360,0
20241025,202800,2172562940,19360,19360,19360,19360,0
20241025,202700,2172562940,19360,19360,19360,19360,0
20241025,202600,2172562940,19360,19360,19360,19360,0
20241025,202500,2172562940,19360,19360,19360,19360,0
20241025,202400,2172562940,19360,19360,19360,19360,0
20241025,202300,2172562940,19360,19360,19360,19360,0
20241025,202200,2172562940,19360,19360,19360,19360,0
20241025,202100,2172562940,19360,19360,19360,19360,0
20241025,202000,2172562940,19360,19360,19360,19360,0
20241025,201900,2172562940,19360,19360,19360,19360,5718
20241025,201800,2172562940,19360,19360,19360,19360,0
20241025,201700,2172562940,19360,19360,19360,19360,0
20241025,201600,2172562940,19360,19360,19360,19360,0
20241025,201500,2172562940,19360,19360,19360,19360,0
20241025,201400,2172562940,19360,19360,19360,19360,0
20241025,201300,2172562940,19360,19360,19360,19360,0
20241025,201200,2172562940,19360,19360,19360,19360,0
20241025,201100,2172562940,19360,19360,19360,19360,0
20241025,201000,2172562940,19360,19360,19360,19360,0
20241025,200900,2172562940,19360,19360,19360,19360,0
20241025,200800,2172562940,19360,19360,19360,19360,0
20241025,200700,2172562940,19360,19360,19360,19360,0
20241025,200600,2172562940,19360,19360,19360,19360,0
20241025,200500,2172562940,19360,19360,19360,19360,0
20241025,200400,2172562940,19360,19360,19360,19360,0
20241025,200300,2172562940,19360,19360,19360,19360,0
20241025,200200,2172562940,19360,19360,19360,19360,0
20241025,200100,2172562940,19360,19360,19360,19360,0
20241025,200000,2172562940,19360,19360,19360,19360,0
20241025,195900,2172562940,19360,19360,19360,19360,0
20241025,195800,2172562940,19360,19360,19360,19360,0
20241025,195700,2172562940,19360,19360,19360,19360,0
20241025,195600,2172562940,19360,19360,19360,19360,0
20241025,195500,2172562940,19360,19360,19360,19360,0
20241025,195400,2172562940,19360,19360,19360,19360,0
20241025,195300,2172562940,19360,19360,19360,19360,0
20241025,195200,2172562940,19360,19360,19360,19360,0
20241025,195100,2172562940,19360,19360,19360,19360,0
20241025,195000,2172562940,19360,19360,19360,19360,0
20241025,194900,2172562940,19360,19360,19360,19360,5718
20241025,194800,2172562940,19360,19360,19360,19360,0
20241025,194700,2172562940,19360,19360,19360,19360,0
20241025,194600,2172562940,19360,19360,19360,19360,0
20241025,194500,2172562940,19360,19360,19360,19360,0
20241025,194400,2172562940,19360,19360,19360,19360,0
20241025,194300,2172562940,19360,19360,19360,19360,0
20241025,194200,2172562940,19360,19360,19360,19360,0
20241025,194100,2172562940,19360,19360,19360,19360,0
20241025,194000,2172562940,19360,19360,19360,19360,0
20241025,193900,2172562940,19360,19360,19360,19360,0
20241025,193800,2172562940,19360,19360,19360,19360,0
20241025,193700,2172562940,19360,19360,19360,19360,0
20241025,193600,2172562940,19360,19360,19360,19360,0
20241025,193500,2172562940,19360,19360,19360,19360,0
20241025,193400,2172562940,19360,19360,19360,19360,0
20241025,193300,2172562940,19360,19360,19360,19360,0
20241025,193200,2172562940,19360,19360,19360,19360,0
20241025,193100,2172562940,19360,19360,19360,19360,0
20241025,193000,2172562940,19360,19360,19360,19360,0
20241025,192900,2172562940,19360,19360,19360,19360,0
20241025,192800,2172562940,19360,19360,19360,19360,0
20241025,192700,2172562940,19360,19360,19360,19360,0
20241025,192600,2172562940,19360,19360,19360,19360,0
20241025,192500,2172562940,19360,19360,19360,19360,0
20241025,192400,2172562940,19360,19360,19360,19360,0
20241025,192300,2172562940,19360,19360,19360,19360,0
20241025,192200,2172562940,19360,19360,19360,19360,0
20241025,192100,2172562940,19360,19360,19360,19360,0
20241025,192000,2172562940,19360,19360,19360,19360,0
20241025,191900,2172562940,19360,19360,19360,19360,5718
20241025,191800,2172562940,19360,19360,19360,19360,0
20241025,191700,2172562940,19360,19360,19360,19360,0
20241025,191600,2172562940,19360,19360,19360,19360,0
20241025,191500,2172562940,19360,19360,19360,19360,0
20241025,191400,2172562940,19360,19360,19360,19360,0
20241025,191300,2172562940,19360,19360,19360,19360,0
20241025,191200,2172562940,19360,19360,19360,19360,0
20241025,191100,2172562940,19360,19360,19360,19360,0
20241025,191000,2172562940,19360,19360,19360,19360,0
20241025,190900,2172562940,19360,19360,19360,19360,0
20241025,190800,2172562940,19360,19360,19360,19360,0
20241025,190700,2172562940,19360,19360,19360,19360,0
20241025,190600,2172562940,19360,19360,19360,19360,0
20241025,190500,2172562940,19360,19360,19360,19360,0
20241025,190400,2172562940,19360,19360,19360,19360,0
20241025,190300,2172562940,19360,19360,19360,19360,0
20241025,190200,2172562940,19360,19360,19360,19360,0
20241025,190100,2172562940,19360,19360,19360,19360,0
20241025,190000,2172562940,19360,19360,19360,19360,0
20241025,185900,2172562940,19360,19360,19360,19360,0
20241025,185800,2172562940,19360,19360,19360,19360,0
20241025,185700,2172562940,19360,19360,19360,19360,0
20241025,185600,2172562940,19360,19360,19360,19360,0
20241025,185500,2172562940,19360,19360,19360,19360,0
20241025,185400,2172562940,19360,19360,19360,19360,0
20241025,185300,2172562940,19360,19360,19360,19360,0
20241025,185200,2172562940,19360,19360,19360,19360,0
20241025,185100,2172562940,19360,19360,19360,19360,0
20241025,185000,2172562940,19360,19360,19360,19360,0
20241025,184900,2172562940,19360,19360,19360,19360,5718
20241025,184800,2172562940,19360,19360,19360,19360,0
20241025,184700,2172562940,19360,19360,19360,19360,0
20241025,184600,2172562940,19360,19360,19360,19360,0
20241025,184500,2172562940,19360,19360,19360,19360,0
20241025,184400,2172562940,19360,19360,19360,19360,0
20241025,184300,2172562940,19360,19360,19360,19360,0
20241025,184200,2172562940,19360,19360,19360,19360,0
20241025,184100,2172562940,19360,19360,19360,19360,0
20241025,184000,2172562940,19360,19360,19360,19360,0
20241025,183900,2172562940,19360,19360,19360,19360,0
20241025,183800,2172562940,19360,19360,19360,19360,0
20241025,183700,2172562940,19360,19360,19360,19360,0
20241025,183600,2172562940,19360,19360,19360,19360,0
20241025,183500,2172562940,19360,19360,19360,19360,0
20241025,183400,2172562940,19360,19360,19360,19360,0
20241025,183300,2172562940,19360,19360,19360,19360,0
20241025,183200,2172562940,19360,19360,19360,19360,0
20241025,183100,2172562940,19360,19360,19360,19360,0
20241025,183000,2172562940,19360,19360,19360,19360,0
20241025,182900,2172562940,19360,19360,19360,19360,0
20241025,182800,2172562940,19360,19360,19360,19360,0
20241025,182700,2172562940,19360,19360,19360,19360,0
20241025,182600,2172562940,19360,19360,19360,19360,0
20241025,182500,2172562940,19360,19360,19360,19360,0
20241025,182400,2172562940,19360,19360,19360,19360,0
20241025,182300,2172562940,19360,19360,19360,19360,0
20241025,182200,2172562940,19360,19360,19360,19360,0
20241025,182100,2172562940,19360,19360,19360,19360,0
20241025,182000,2172562940,19360,19360,19360,19360,0
20241025,181900,2172562940,19360,19360,19360,19360,5718
20241025,181800,2172562940,19360,19360,19360,19360,0
20241025,181700,2172562940,19360,19360,19360,19360,0
20241025,181600,2172562940,19360,19360,19360,19360,0
20241025,181500,2172562940,19360,19360,19360,19360,0
20241025,181400,2172562940,19360,19360,19360,19360,0
20241025,181300,2172562940,19360,19360,19360,19360,0
20241025,181200,2172562940,19360,19360,19360,19360,0
20241025,181100,2172562940,19360,19360,19360,19360,0
20241025,181000,2172562940,19360,19360,19360,19360,0
20241025,180900,2172562940,19360,19360,19360,19360,0
20241025,180800,2172562940,19360,19360,19360,19360,0
20241025,180700,2172562940,19360,19360,19360,19360,0
20241025,180600,2172562940,19360,19360,19360,19360,0
20241025,180500,2172562940,19360,19360,19360,19360,0
20241025,180400,2172562940,19360,19360,19360,19360,0
20241025,180300,2172562940,19360,19360,19360,19360,0
20241025,180200,2172562940,19360,19360,19360,19360,0
20241025,180100,2172562940,19360,19360,19360,19360,0
20241025,180000,2172562940,19360,19360,19360,19360,0
20241025,175900,2172562940,19360,19360,19360,19360,0
20241025,175800,2172562940,19360,19360,19360,19360,0
20241025,175700,2172562940,19360,19360,19360,19360,0
20241025,175600,2172562940,19360,19360,19360,19360,0
20241025,175500,2172562940,19360,19360,19360,19360,0
20241025,175400,2172562940,19360,19360,19360,19360,0
20241025,175300,2172562940,19360,19360,19360,19360,0
20241025,175200,2172562940,19360,19360,19360,19360,0
20241025,175100,2172562940,19360,19360,19360,19360,0
20241025,175000,2172562940,19360,19360,19360,19360,0
20241025,174900,2172562940,19360,19360,19360,19360,5718
20241025,174800,2172562940,19360,19360,19360,19360,0
20241025,174700,2172562940,19360,19360,19360,19360,0
20241025,174600,2172562940,19360,19360,19360,19360,0
20241025,174500,2172562940,19360,19360,19360,19360,0
20241025,174400,2172562940,19360,19360,19360,19360,0
20241025,174300,2172562940,19360,19360,19360,19360,0
20241025,174200,2172562940,19360,19360,19360,19360,0
20241025,174100,2172562940,19360,19360,19360,19360,0
20241025,174000,2172562940,19360,19360,19360,19360,0
20241025,173900,2172562940,19360,19360,19360,19360,0
20241025,173800,2172562940,19360,19360,19360,19360,0
20241025,173700,2172562940,19360,19360,19360,19360,0
20241025,173600,2172562940,19360,19360,19360,19360,0
20241025,173500,2172562940,19360,19360,19360,19360,0
20241025,173400,2172562940,19360,19360,19360,19360,0
20241025,173300,2172562940,19360,19360,19360,19360,0
20241025,173200,2172562940,19360,19360,19360,19360,0
20241025,173100,2172562940,19360,19360,19360,19360,0
20241025,173000,2172562940,19360,19360,19360,19360,0
20241025,172900,2172562940,19360,19360,19360,19360,0
20241025,172800,2172562940,19360,19360,19360,19360,0
20241025,172700,2172562940,19360,19360,19360,19360,0
20241025,172600,2172562940,19360,19360,19360,19360,0
20241025,172500,2172562940,19360,19360,19360,19360,0
20241025,172400,2172562940,19360,19360,19360,19360,0
20241025,172300,2172562940,19360,19360,19360,19360,0
20241025,172200,2172562940,19360,19360,19360,19360,0
20241025,172100,2172562940,19360,19360,19360,19360,0
20241025,172000,2172562940,19360,19360,19360,19360,0
20241025,171900,2172562940,19360,19360,19360,19360,5718
20241025,171800,2172562940,19360,19360,19360,19360,0
20241025,171700,2172562940,19360,19360,19360,19360,0
20241025,171600,2172562940,19360,19360,19360,19360,0
20241025,171500,2172562940,19360,19360,19360,19360,0
20241025,171400,2172562940,19360,19360,19360,19360,0
20241025,171300,2172562940,19360,19360,19360,19360,0
20241025,171200,2172562940,19360,19360,19360,19360,0
20241025,171100,2172562940,19360,19360,19360,19360,0
20241025,171000,2172562940,19360,19360,19360,19360,0
20241025,170900,2172562940,19360,19360,19360,19360,0
20241025,170800,2172562940,19360,19360,19360,19360,0
20241025,170700,2172562940,19360,19360,19360,19360,0
20241025,170600,2172562940,19360,19360,19360,19360,0
20241025,170500,2172562940,19360,19360,19360,19360,0
20241025,170400,2172562940,19360,19360,19360,19360,0
20241025,170300,2172562940,19360,19360,19360,19360,0
20241025,170200,2172562940,19360,19360,19360,19360,0
20241025,170100,2172562940,19360,19360,19360,19360,0
20241025,170000,2172562940,19360,19360,19360,19360,0
20241025,165900,2172562940,19360,19360,19360,19360,0
20241025,165800,2172562940,19360,19360,19360,19360,0
20241025,165700,2172562940,19360,19360,19360,19360,0
20241025,165600,2172562940,19360,19360,19360,19360,0
20241025,165500,2172562940,19360,19360,19360,19360,0
20241025,165400,2172562940,19360,19360,19360,19360,0
20241025,165300,2172562940,19360,19360,19360,19360,0
20241025,165200,2172562940,19360,19360,19360,19360,0
20241025,165100,2172562940,19360,19360,19360,19360,0
20241025,165000,2172562940,19360,19360,19360,19360,0
20241025,164900,2172562940,19360,19360,19360,19360,5718
20241025,164800,2172562940,19360,19360,19360,19360,0
20241025,164700,2172562940,19360,19360,19360,19360,0
20241025,164600,2172562940,19360,19360,19360,19360,0
20241025,164500,2172562940,19360,19360,19360,19360,0
20241025,164400,2172562940,19360,19360,19360,19360,0
20241025,164300,2172562940,19360,19360,19360,19360,0
20241025,164200,2172562940,19360,19360,19360,19360,0
20241025,164100,2172562940,19360,19360,19360,19360,0
20241025,164000,2172562940,19360,19360,19360,19360,0
20241025,163900,2172562940,19360,19360,19360,19360,0
20241025,163800,2172562940,19360,19360,19360,19360,0
20241025,163700,2172562940,19360,19360,19360,19360,0
20241025,163600,2172562940,19360,19360,19360,19360,0
20241025,163500,2172562940,19360,19360,19360,19360,0
20241025,163400,2172562940,19360,19360,19360,19360,0
20241025,163300,2172562940,19360,19360,19360,19360,0
20241025,163200,2172562940,19360,19360,19360,19360,0
20241025,163100,2172562940,19360,19360,19360,19360,0
20241025,163000,2172562940,19360,19360,19360,19360,0
20241025,162900,2172562940,19360,19360,19360,19360,0
20241025,162800,2172562940,19360,19360,19360,19360,0
20241025,162700,2172562940,19360,19360,19360,19360,0
20241025,162600,2172562940,19360,19360,19360,19360,0
20241025,162500,2172562940,19360,19360,19360,19360,0
20241025,162400,2172562940,19360,19360,19360,19360,0
20241025,162300,2172562940,19360,19360,19360,19360,0
20241025,162200,2172562940,19360,19360,19360,19360,0
20241025,162100,2172562940,19360,19360,19360,19360,0
20241025,162000,2172562940,19360,19360,19360,19360,0
20241025,161900,2172562940,19360,19360,19360,19360,5718
20241025,161800,2172562940,19360,19360,19360,19360,0
20241025,161700,2172562940,19360,19360,19360,19360,0
20241025,161600,2172562940,19360,19360,19360,19360,0
20241025,161500,2172562940,19360,19360,19360,19360,0
20241025,161400,2172562940,19360,19360,19360,19360,0
20241025,161300,2172562940,19360,19360,19360,19360,0
20241025,161200,2172562940,19360,19360,19360,19360,0
20241025,161100,2172562940,19360,19360,19360,19360,0
20241025,161000,2172562940,19360,19360,19360,19360,0
20241025,160900,2172562940,19360,19360,19360,19360,0
20241025,160800,2172562940,19360,19360,19360,19360,0
20241025,160700,2172562940,19360,19360,19360,19360,0
20241025,160600,2172562940,19360,19360,19360,19360,0
20241025,160500,2172562940,19360,19360,19360,19360,0
20241025,160400,2172562940,19360,19360,19360,19360,0
20241025,160300,2172562940,19360,19360,19360,19360,0
20241025,160200,2172562940,19360,19360,19360,19360,0
20241025,160100,2172562940,19360,19360,19360,19360,0
20241025,160000,2172562940,19360,19360,19360,19360,0
20241025,155900,2172562940,19360,19360,19360,19360,0
20241025,155800,2172562940,19360,19360,19360,19360,0
20241025,155700,2172562940,19360,19360,19360,19360,0
20241025,155600,2172562940,19360,19360,19360,19360,0
20241025,155500,2172562940,19360,19360,19360,19360,0
20241025,155400,2172562940,19360,19360,19360,19360,0
20241025,155300,2172562940,19360,19360,19360,19360,0
20241025,155200,2172562940,19360,19360,19360,19360,0
20241025,155100,2172562940,19360,19360,19360,19360,0
20241025,155000,2172562940,19360,19360,19360,19360,0
20241025,154900,2172562940,19360,19360,19360,19360,5718
20241025,154800,2172562940,19360,19360,19360,19360,0
20241025,154700,2172562940,19360,19360,19360,19360,0
20241025,154600,2172562940,19360,19360,19360,19360,0
20241025,154500,2172562940,19360,19360,19360,19360,0
20241025,154400,2172562940,19360,19360,19360,19360,0
20241025,154300,2172562940,19360,19360,19360,19360,0
20241025,154200,2172562940,19360,19360,19360,19360,0
20241025,154100,2172562940,19360,19360,19360,19360,0
20241025,154000,2172562940,19360,19360,19360,19360,0
20241025,153900,2172562940,19360,19360,19360,19360,0
20241025,153800,2172562940,19360,19360,19360,19360,0
20241025,153700,2172562940,19360,19360,19360,19360,0
20241025,153600,2172562940,19360,19360,19360,19360,0
20241025,153500,2172562940,19360,19360,19360,19360,0
20241025,153400,2172562940,19360,19360,19360,19360,0
20241025,153300,2172562940,19360,19360,19360,19360,0
20241025,153200,2172562940,19360,19360,19360,19360,0
20241025,153100,2172562940,19360,19360,19360,19360,0
20241025,153000,2172562940,19360,19360,19360,19360,5718
20241025,152900,2061862460,19400,19400,19400,19400,0
20241025,152800,2061862460,19400,19400,19400,19400,0
20241025,152700,2061862460,19400,19400,19400,19400,0
20241025,152600,2061862460,19400,19400,19400,19400,0
20241025,152500,2061862460,19400,19400,19400,19400,0
20241025,152400,2061862460,19400,19400,19400,19400,0
20241025,152300,2061862460,19400,19400,19400,19400,0
20241025,152200,2061862460,19400,19400,19400,19400,0
20241025,152100,2061862460,19400,19400,19400,19400,0
20241025,152000,2061862460,19400,19400,19400,19400,0
20241025,151900,2061862460,19400,19400,19410,19380,249
20241025,151800,2057035130,19410,19380,19410,19380,340
20241025,151700,2050438880,19380,19380,19410,19380,297
20241025,151600,2044678880,19380,19380,19390,19370,218
20241025,151500,2040453690,19380,19390,19390,19380,291
20241025,151400,2034812390,19390,19380,19390,19380,58
20241025,151300,2033687780,19380,19380,19390,19380,269
20241025,151200,2028474180,19370,19380,19380,19370,256
20241025,151100,2023513940,19380,19380,19380,19370,468
20241025,151000,2014447720,19370,19390,19390,19370,1523
20241025,150900,1984942790,19390,19400,19400,19370,1141
20241025,150800,1962830240,19400,19400,19400,19400,195
20241025,150700,1959047240,19390,19400,19400,19370,178
20241025,150600,1955594590,19400,19380,19410,19360,721
20241025,150500,1941628460,19380,19390,19400,19380,159
20241025,150400,1938545190,19390,19390,19390,19360,970
20241025,150300,1919752340,19390,19390,19390,19380,326
20241025,150200,1913431600,19410,19410,19410,19410,4
20241025,150100,1913353960,19410,19410,19410,19410,2
20241025,150000,1913315140,19420,19410,19420,19410,176
20241025,145900,1909898470,19410,19400,19410,19400,217
20241025,145800,1905687700,19370,19410,19410,19370,382
20241025,145700,1898285900,19410,19410,19410,19410,209
20241025,145600,1894229210,19410,19380,19410,19380,9
20241025,145500,1894054760,19410,19410,19410,19410,0
20241025,145400,1894054760,19410,19380,19410,19380,105
20241025,145300,1892016860,19380,19390,19400,19380,170
20241025,145200,1888720060,19370,19380,19380,19370,47
20241025,145100,1887809370,19370,19380,19380,19370,1677
20241025,145000,1855320500,19380,19380,19380,19380,163
20241025,144900,1852161560,19390,19380,19390,19380,1122
20241025,144800,1830412280,19380,19390,19390,19380,603
20241025,144700,1818726110,19390,19380,19390,19380,77
20241025,144600,1817233720,19380,19390,19390,19380,18
20241025,144500,1816884840,19390,19390,19390,19380,175
20241025,144400,1813493030,19390,19400,19400,19390,397
20241025,144300,1805795170,19400,19400,19400,19400,5
20241025,144200,1805698170,19400,19420,19420,19400,6
20241025,144100,1805581750,19390,19400,19400,19390,52
20241025,144000,1804572970,19400,19400,19400,19400,10
20241025,143900,1804378970,19400,19400,19400,19400,0
20241025,143800,1804378970,19400,19400,19430,19390,1410
20241025,143700,1777024230,19400,19400,19400,19400,386
20241025,143600,1769535830,19400,19400,19400,19400,0
20241025,143500,1769535830,19400,19410,19410,19400,66
20241025,143400,1768254810,19460,19450,19460,19450,5
20241025,143300,1768157540,19460,19420,19460,19410,141
20241025,143200,1765416770,19440,19430,19440,19430,142
20241025,143100,1762657250,19430,19420,19430,19400,43
20241025,143000,1761822400,19400,19390,19400,19390,1199
20241025,142900,1738561920,19390,19390,19390,19390,56
20241025,142800,1737476080,19390,19390,19390,19390,213
20241025,142700,1733346010,19400,19400,19400,19400,13
20241025,142600,1733093810,19420,19400,19420,19400,556
20241025,142500,1722307330,19420,19420,19420,19420,0
20241025,142400,1722307330,19420,19400,19420,19400,55
20241025,142300,1721240310,19390,19400,19400,19390,29
20241025,142200,1720677980,19390,19430,19430,19390,553
20241025,142100,1709952310,19430,19400,19430,19390,210
20241025,142000,1705879810,19400,19400,19400,19400,104
20241025,141900,1703862210,19400,19400,19400,19400,730
20241025,141800,1689700210,19400,19400,19400,19400,9
20241025,141700,1689525610,19410,19410,19410,19410,30
20241025,141600,1688943310,19430,19410,19430,19400,143
20241025,141500,1686169000,19410,19410,19410,19410,17
20241025,141400,1685839030,19410,19400,19410,19400,33
20241025,141300,1685198820,19390,19410,19410,19390,721
20241025,141200,1671210360,19410,19420,19420,19410,85
20241025,141100,1669559890,19420,19420,19420,19420,75
20241025,141000,1668103390,19430,19420,19430,19410,221
20241025,140900,1663813590,19410,19430,19440,19410,241
20241025,140800,1659133610,19430,19430,19430,19430,82
20241025,140700,1657540350,19490,19540,19540,19490,256
20241025,140600,1652550610,19490,19490,19490,19490,10
20241025,140500,1652355710,19490,19490,19490,19490,207
20241025,140400,1648321280,19490,19480,19490,19480,561
20241025,140300,1637387880,19480,19410,19480,19400,200
20241025,140200,1633505750,19410,19410,19410,19400,1348
20241025,140100,1607345490,19410,19490,19490,19410,711
20241025,140000,1593534460,19490,19490,19490,19490,2
20241025,135900,1593495480,19460,19460,19460,19460,150
20241025,135800,1590576480,19460,19460,19460,19460,2
20241025,135700,1590537560,19480,19480,19480,19480,0
20241025,135600,1590537560,19480,19480,19480,19480,12
20241025,135500,1590303800,19480,19490,19490,19480,68
20241025,135400,1588979050,19490,19500,19500,19490,4
20241025,135300,1588901070,19500,19500,19500,19500,7
20241025,135200,1588764570,19500,19500,19500,19500,46
20241025,135100,1587867570,19500,19550,19550,19500,17
20241025,135000,1587535770,19550,19550,19550,19550,677
20241025,134900,1574300420,19550,19550,19550,19550,21
20241025,134800,1573889870,19550,19550,19550,19550,8
20241025,134700,1573733470,19550,19550,19560,19550,313
20241025,134600,1567614230,19550,19520,19550,19480,614
20241025,134500,1555618520,19530,19470,19530,19470,226
20241025,134400,1551209550,19470,19470,19470,19470,107
20241025,134300,1549126260,19470,19440,19470,19420,453
20241025,134200,1540307860,19420,19420,19420,19420,0
20241025,134100,1540307860,19420,19430,19430,19410,160
20241025,134000,1537201950,19420,19420,19420,19420,202
20241025,133900,1533279110,19430,19430,19440,19420,405
20241025,133800,1525413820,19420,19440,19440,19420,175
20241025,133700,1522013520,19440,19420,19440,19410,565
20241025,133600,1511046530,19440,19430,19440,19410,762
20241025,133500,1496252830,19410,19420,19420,19410,822
20241025,133400,1480297230,19410,19460,19460,19410,180
20241025,133300,1476803010,19470,19400,19470,19400,2
20241025,133200,1476764140,19400,19520,19520,19400,4062
20241025,133100,1397668070,19530,19530,19530,19530,2
20241025,133000,1397629010,19540,19520,19540,19510,12
20241025,132900,1397394770,19520,19520,19520,19520,48
20241025,132800,1396457810,19530,19530,19530,19530,18
20241025,132700,1396106270,19530,19530,19530,19530,1
20241025,132600,1396086740,19530,19530,19530,19530,116
20241025,132500,1393821260,19540,19540,19540,19540,10
20241025,132400,1393625860,19540,19540,19540,19540,15
20241025,132300,1393332760,19540,19540,19540,19540,125
20241025,132200,1390890260,19540,19530,19540,19530,33
20241025,132100,1390245460,19540,19540,19540,19540,74
20241025,132000,1388799500,19540,19540,19540,19540,454
20241025,131900,1379928340,19540,19590,19600,19540,747
20241025,131800,1365327260,19600,19600,19600,19600,28
20241025,131700,1364778460,19570,19570,19570,19570,0
20241025,131600,1364778460,19570,19570,19570,19570,0
20241025,131500,1364778460,19570,19570,19570,19570,0
20241025,131400,1364778460,19570,19570,19570,19570,7
20241025,131300,1364641470,19620,19610,19620,19610,135
20241025,131200,1361992790,19560,19560,19560,19560,0
20241025,131100,1361992790,19560,19560,19560,19560,4
20241025,131000,1361914550,19560,19560,19560,19560,51
20241025,130900,1360916990,19560,19580,19580,19560,186
20241025,130800,1357278810,19560,19570,19570,19560,400
20241025,130700,1349452700,19570,19580,19580,19570,117
20241025,130600,1347161850,19570,19570,19570,19570,0
20241025,130500,1347161850,19570,19570,19570,19570,0
20241025,130400,1347161850,19570,19570,19570,19570,42
20241025,130300,1346339910,19560,19560,19560,19560,5
20241025,130200,1346242110,19610,19620,19620,19610,5
20241025,130100,1346144020,19620,19620,19620,19620,1
20241025,130000,1346124400,19630,19620,19630,19620,16
20241025,125900,1345810330,19550,19570,19570,19550,250
20241025,125800,1340920880,19560,19560,19560,19560,0
20241025,125700,1340920880,19560,19560,19560,19560,0
20241025,125600,1340920880,19560,19560,19560,19560,1
20241025,125500,1340901320,19560,19590,19590,19560,45
20241025,125400,1340020360,19590,19590,19590,19590,4
20241025,125300,1339942000,19590,19610,19610,19590,394
20241025,125200,1332218870,19620,19620,19620,19620,0
20241025,125100,1332218870,19620,19620,19620,19620,0
20241025,125000,1332218870,19620,19630,19630,19620,66
20241025,124900,1330923390,19630,19630,19630,19630,1
20241025,124800,1330903760,19610,19630,19630,19600,1046
20241025,124700,1310394150,19630,19640,19640,19630,59
20241025,124600,1309235490,19650,19690,19690,19650,378
20241025,124500,1301801640,19690,19690,19690,19690,12
20241025,124400,1301565360,19690,19690,19690,19690,85
20241025,124300,1299891710,19710,19730,19730,19710,28
20241025,124200,1299339420,19730,19730,19730,19730,0
20241025,124100,1299339420,19730,19720,19730,19720,24
20241025,124000,1298866110,19730,19730,19730,19730,5
20241025,123900,1298767460,19730,19720,19730,19720,8
20241025,123800,1298609660,19720,19720,19720,19720,1
20241025,123700,1298589940,19740,19740,19740,19740,22
20241025,123600,1298155660,19750,19750,19750,19750,59
20241025,123500,1296990410,19750,19750,19750,19750,3
20241025,123400,1296931160,19750,19690,19750,19690,91
20241025,123300,1295139300,19760,19710,19760,19710,24
20241025,123200,1294666210,19710,19710,19710,19710,9
20241025,123100,1294488820,19710,19710,19710,19710,23
20241025,123000,1294035490,19710,19710,19710,19700,7
20241025,122900,1293897530,19710,19690,19710,19690,39
20241025,122800,1293129580,19680,19680,19680,19680,35
20241025,122700,1292440780,19660,19660,19660,19660,1
20241025,122600,1292421120,19660,19660,19660,19660,1
20241025,122500,1292401460,19660,19660,19660,19660,102
20241025,122400,1290396140,19680,19670,19680,19660,8
20241025,122300,1290238800,19670,19680,19680,19670,136
20241025,122200,1287563650,19680,19680,19680,19680,0
20241025,122100,1287563650,19680,19680,19680,19680,0
20241025,122000,1287563650,19680,19680,19680,19680,3
20241025,121900,1287504610,19670,19680,19680,19670,10
20241025,121800,1287307840,19690,19690,19690,19690,0
20241025,121700,1287307840,19690,19670,19690,19670,13
20241025,121600,1287051980,19670,19670,19670,19670,28
20241025,121500,1286501220,19670,19670,19670,19670,0
20241025,121400,1286501220,19670,19670,19680,19670,3
20241025,121300,1286442200,19680,19680,19680,19680,1
20241025,121200,1286422520,19680,19680,19680,19680,57
20241025,121100,1285300760,19680,19680,19680,19680,23
20241025,121000,1284848120,19680,19680,19680,19680,68
20241025,120900,1283509880,19680,19680,19680,19680,0
20241025,120800,1283509880,19680,19700,19700,19680,263
20241025,120700,1278330940,19700,19700,19700,19700,0
20241025,120600,1278330940,19700,19700,19700,19700,5
20241025,120500,1278232440,19710,19710,19710,19710,0
20241025,120400,1278232440,19710,19710,19710,19710,39
20241025,120300,1277463750,19710,19710,19710,19710,2
20241025,120200,1277424330,19700,19700,19700,19700,0
20241025,120100,1277424330,19700,19700,19700,19700,0
20241025,120000,1277424330,19700,19700,19700,19700,29
20241025,115900,1276853030,19700,19710,19710,19700,171
20241025,115800,1273483580,19710,19710,19710,19710,8
20241025,115700,1273325900,19710,19710,19710,19710,2
20241025,115600,1273286480,19700,19700,19700,19700,0
20241025,115500,1273286480,19700,19700,19700,19700,100
20241025,115400,1271316480,19700,19720,19720,19700,307
20241025,115300,1265266630,19760,19760,19760,19760,1
20241025,115200,1265246870,19770,19770,19770,19770,40
20241025,115100,1264456070,19770,19770,19770,19770,201
20241025,115000,1260482300,19770,19730,19770,19730,849
20241025,114900,1243728810,19690,19690,19690,19690,1
20241025,114800,1243709120,19720,19720,19720,19720,0
20241025,114700,1243709120,19720,19720,19720,19720,30
20241025,114600,1243117520,19700,19690,19700,19690,357
20241025,114500,1236086270,19690,19690,19690,19690,1
20241025,114400,1236066580,19660,19660,19660,19660,1
20241025,114300,1236046920,19680,19680,19680,19680,0
20241025,114200,1236046920,19680,19680,19680,19680,22
20241025,114100,1235613960,19650,19650,19650,19650,13
20241025,114000,1235358510,19650,19650,19650,19650,0
20241025,113900,1235358510,19650,19640,19650,19640,61
20241025,113800,1234160460,19650,19650,19650,19650,645
20241025,113700,1221486210,19670,19660,19670,19660,10
20241025,113600,1221289550,19670,19670,19670,19670,0
20241025,113500,1221289550,19670,19670,19670,19670,0
20241025,113400,1221289550,19670,19690,19690,19670,20
20241025,113300,1220896120,19690,19690,19690,19690,480
20241025,113200,1211444920,19700,19700,19700,19700,1
20241025,113100,1211425220,19690,19690,19690,19690,30
20241025,113000,1210834520,19700,19700,19700,19700,0
20241025,112900,1210834520,19700,19700,19700,19700,128
20241025,112800,1208312920,19710,19720,19720,19710,86
20241025,112700,1206617350,19710,19690,19710,19690,61
20241025,112600,1205415450,19690,19690,19690,19690,2
20241025,112500,1205376070,19690,19690,19690,19690,99
20241025,112400,1203426760,19720,19720,19730,19720,306
20241025,112300,1197389490,19730,19730,19730,19730,0
20241025,112200,1197389490,19730,19700,19730,19700,252
20241025,112100,1192418320,19670,19670,19670,19670,0
20241025,112000,1192418320,19670,19630,19670,19630,489
20241025,111900,1182803280,19650,19650,19650,19650,50
20241025,111800,1181820780,19650,19640,19650,19640,262
20241025,111700,1176672760,19640,19560,19640,19550,201
20241025,111600,1172742170,19560,19580,19580,19560,126
20241025,111500,1170277570,19570,19560,19620,19560,861
20241025,111400,1153412100,19570,19570,19570,19570,115
20241025,111300,1151161550,19570,19590,19590,19570,59
20241025,111200,1150006180,19600,19600,19600,19600,0
20241025,111100,1150006180,19600,19600,19600,19600,5
20241025,111000,1149908180,19610,19650,19650,19610,219
20241025,110900,1145613040,19650,19610,19650,19610,21
20241025,110800,1145200630,19610,19610,19610,19610,47
20241025,110700,1144278960,19610,19610,19610,19610,0
20241025,110600,1144278960,19610,19580,19610,19570,215
20241025,110500,1140067050,19580,19590,19590,19580,32
20241025,110400,1139440480,19590,19590,19590,19590,23
20241025,110300,1138989910,19590,19610,19610,19590,40
20241025,110200,1138205950,19610,19610,19650,19610,100
20241025,110100,1136243200,19620,19660,19660,19620,68
20241025,110000,1134906440,19660,19620,19660,19610,439
20241025,105900,1126283080,19620,19610,19630,19610,672
20241025,105800,1113099020,19540,19530,19610,19530,50
20241025,105700,1112122180,19530,19480,19530,19480,188
20241025,105600,1108456120,19480,19500,19510,19480,111
20241025,105500,1106292000,19500,19510,19510,19500,149
20241025,105400,1103385420,19530,19520,19530,19510,19
20241025,105300,1103014510,19500,19520,19520,19500,3437
20241025,105200,1035946130,19520,19570,19570,19520,1508
20241025,105100,1006473860,19570,19570,19570,19570,73
20241025,105000,1005045250,19610,19600,19610,19600,106
20241025,104900,1002967590,19600,19600,19600,19600,41
20241025,104800,1002163990,19610,19610,19610,19610,1
20241025,104700,1002144380,19610,19570,19610,19570,408
20241025,104600,994144800,19570,19600,19600,19570,217
20241025,104500,989892590,19570,19570,19570,19570,10
20241025,104400,989696890,19600,19600,19600,19600,1
20241025,104300,989677290,19600,19600,19600,19600,0
20241025,104200,989677290,19600,19600,19600,19600,33
20241025,104100,989030490,19630,19630,19630,19630,0
20241025,104000,989030490,19630,19570,19630,19570,1231
20241025,103900,964877730,19570,19530,19570,19520,104
20241025,103800,962847380,19520,19520,19520,19520,93
20241025,103700,961032020,19520,19570,19570,19520,637
20241025,103600,948584230,19570,19600,19600,19570,133
20241025,103500,945979880,19600,19600,19600,19600,70
20241025,103400,944607880,19600,19620,19620,19600,90
20241025,103300,942843580,19620,19620,19620,19620,956
20241025,103200,924086860,19660,19640,19660,19640,21
20241025,103100,923674020,19660,19660,19660,19660,15
20241025,103000,923379120,19660,19640,19670,19630,345
20241025,102900,916598630,19630,19630,19630,19630,200
20241025,102800,912672630,19640,19630,19640,19630,139
20241025,102700,909942870,19640,19640,19640,19640,54
20241025,102600,908882310,19650,19670,19670,19650,99
20241025,102500,906936280,19680,19670,19680,19670,56
20241025,102400,905834450,19680,19670,19680,19670,14
20241025,102300,905558950,19660,19660,19660,19660,0
20241025,102200,905558950,19660,19630,19660,19630,669
20241025,102100,892425140,19630,19660,19660,19630,114
20241025,102000,890183990,19660,19660,19660,19660,72
20241025,101900,888768470,19680,19680,19680,19680,5
20241025,101800,888670070,19690,19700,19700,19690,25
20241025,101700,888177780,19710,19720,19720,19710,25
20241025,101600,887684980,19720,19720,19720,19720,3
20241025,101500,887625820,19730,19730,19730,19730,7
20241025,101400,887487710,19730,19700,19750,19700,63
20241025,101300,886244530,19700,19630,19700,19630,454
20241025,101200,877313550,19630,19560,19630,19560,821
20241025,101100,861218870,19540,19540,19540,19520,112
20241025,101000,859030570,19520,19510,19530,19510,62
20241025,100900,857820330,19510,19530,19540,19510,1832
20241025,100800,822059070,19530,19560,19560,19530,363
20241025,100700,814962760,19530,19600,19630,19500,2018
20241025,100600,775527010,19600,19630,19630,19600,150
20241025,100500,772586710,19630,19650,19650,19580,507
20241025,100400,762651460,19650,19630,19670,19630,212
20241025,100300,758485840,19630,19700,19700,19630,3802
20241025,100200,683674730,19700,19710,19710,19700,1975
20241025,100100,644763870,19710,19710,19720,19710,651
20241025,100000,631931580,19720,19730,19730,19720,157
20241025,095900,628835480,19730,19750,19750,19730,803
20241025,095800,612991750,19740,19740,19750,19740,67
20241025,095700,611669120,19750,19750,19750,19730,145
20241025,095600,608807750,19730,19750,19750,19730,618
20241025,095500,596607750,19750,19750,19760,19740,447
20241025,095400,587779760,19750,19800,19800,19750,666
20241025,095300,574623340,19800,19800,19800,19770,185
20241025,095200,570962060,19800,19760,19800,19750,955
20241025,095100,552070220,19770,19790,19790,19760,760
20241025,095000,537044270,19790,19820,19820,19790,751
20241025,094900,522170530,19830,19890,19890,19830,1471
20241025,094800,492971940,19880,19880,19880,19880,0
20241025,094700,492971940,19880,19900,19900,19880,526
20241025,094600,482505840,19900,19930,19930,19900,407
20241025,094500,474404160,19990,19940,19990,19930,159
20241025,094400,471230060,19980,19980,19980,19980,79
20241025,094300,469651640,19980,19990,19990,19980,6
20241025,094200,469531740,19930,19930,19930,19930,200
20241025,094100,465545740,19930,19930,19930,19920,314
20241025,094000,459289220,19930,19930,19930,19930,163
20241025,093900,456040630,19930,19970,19970,19930,189
20241025,093800,452268570,19970,19970,19970,19970,72
20241025,093700,450830730,19940,19930,19940,19930,90
20241025,093600,449036630,19930,19940,19940,19930,246
20241025,093500,444132990,19970,19960,19970,19930,280
20241025,093400,438549680,19950,19990,19990,19950,1063
20241025,093300,417319070,19990,19990,19990,19990,277
20241025,093200,411781840,19990,20050,20050,19990,392
20241025,093100,403941900,20000,20000,20000,20000,72
20241025,093000,402501900,20050,20000,20050,20000,109
20241025,092900,400319750,20050,20000,20050,20000,54
20241025,092800,399239650,20000,20100,20100,20000,71
20241025,092700,397817450,20100,20100,20100,19990,42
20241025,092600,396973360,20100,19980,20100,19980,110
20241025,092500,394768360,20000,20000,20050,19970,946
20241025,092400,375843020,20000,20000,20000,20000,251
20241025,092300,370823020,20000,19960,20000,19940,551
20241025,092200,359828600,19940,20000,20000,19940,317
20241025,092100,353496060,20000,20050,20050,20000,963
20241025,092000,334222160,20100,20100,20100,20100,455
20241025,091900,325076660,20100,20100,20100,20100,340
20241025,091800,318242660,20100,20150,20150,20100,264
20241025,091700,312923310,20150,20150,20200,20100,405
20241025,091600,304761210,20150,20050,20150,20050,1105
20241025,091500,282553710,20050,20050,20100,20000,167
20241025,091400,279209360,20050,19960,20100,19960,1066
20241025,091300,257840190,20000,19990,20000,19920,1171
20241025,091200,234471690,19980,19980,20000,19920,1475
20241025,091100,205018710,19980,19990,20000,19980,1327
20241025,091000,178489280,20000,20000,20050,20000,318
20241025,090900,172128930,20000,20000,20000,20000,273
20241025,090800,166668930,20000,20000,20000,20000,144
20241025,090700,163788930,20000,20000,20100,20000,496
20241025,090600,153864930,20000,20100,20150,20000,501
20241025,090500,143788880,20100,20150,20200,20100,959
20241025,090400,124453280,20200,20150,20250,20100,1461
20241025,090300,94944880,20200,20100,20200,20050,1380
20241025,090200,67152230,20100,19960,20100,19960,1436
20241025,090100,38351500,19960,20000,20050,19960,541
20241025,090000,27514590,19980,19950,20100,19950,1377