KissMeData/033240/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191600,2120399210,15640,15640,15640,15640,767
20241024,191500,2120399210,15640,15640,15640,15640,0
20241024,191400,2120399210,15640,15640,15640,15640,0
20241024,191300,2120399210,15640,15640,15640,15640,0
20241024,191200,2120399210,15640,15640,15640,15640,0
20241024,191100,2120399210,15640,15640,15640,15640,0
20241024,191000,2120399210,15640,15640,15640,15640,0
20241024,190900,2120399210,15640,15640,15640,15640,0
20241024,190800,2120399210,15640,15640,15640,15640,0
20241024,190700,2120399210,15640,15640,15640,15640,0
20241024,190600,2120399210,15640,15640,15640,15640,0
20241024,190500,2120399210,15640,15640,15640,15640,0
20241024,190400,2120399210,15640,15640,15640,15640,0
20241024,190300,2120399210,15640,15640,15640,15640,0
20241024,190200,2120399210,15640,15640,15640,15640,0
20241024,190100,2120399210,15640,15640,15640,15640,0
20241024,190000,2120399210,15640,15640,15640,15640,0
20241024,185900,2120399210,15640,15640,15640,15640,0
20241024,185800,2120399210,15640,15640,15640,15640,0
20241024,185700,2120399210,15640,15640,15640,15640,0
20241024,185600,2120399210,15640,15640,15640,15640,0
20241024,185500,2120399210,15640,15640,15640,15640,0
20241024,185400,2120399210,15640,15640,15640,15640,0
20241024,185300,2120399210,15640,15640,15640,15640,0
20241024,185200,2120399210,15640,15640,15640,15640,0
20241024,185100,2120399210,15640,15640,15640,15640,0
20241024,185000,2120399210,15640,15640,15640,15640,0
20241024,184900,2120399210,15640,15640,15640,15640,0
20241024,184800,2120399210,15640,15640,15640,15640,0
20241024,184700,2120399210,15640,15640,15640,15640,0
20241024,184600,2120399210,15640,15640,15640,15640,767
20241024,184500,2120399210,15640,15640,15640,15640,0
20241024,184400,2120399210,15640,15640,15640,15640,0
20241024,184300,2120399210,15640,15640,15640,15640,0
20241024,184200,2120399210,15640,15640,15640,15640,0
20241024,184100,2120399210,15640,15640,15640,15640,0
20241024,184000,2120399210,15640,15640,15640,15640,0
20241024,183900,2120399210,15640,15640,15640,15640,0
20241024,183800,2120399210,15640,15640,15640,15640,0
20241024,183700,2120399210,15640,15640,15640,15640,0
20241024,183600,2120399210,15640,15640,15640,15640,0
20241024,183500,2120399210,15640,15640,15640,15640,0
20241024,183400,2120399210,15640,15640,15640,15640,0
20241024,183300,2120399210,15640,15640,15640,15640,0
20241024,183200,2120399210,15640,15640,15640,15640,0
20241024,183100,2120399210,15640,15640,15640,15640,0
20241024,183000,2120399210,15640,15640,15640,15640,0
20241024,182900,2120399210,15640,15640,15640,15640,0
20241024,182800,2120399210,15640,15640,15640,15640,0
20241024,182700,2120399210,15640,15640,15640,15640,0
20241024,182600,2120399210,15640,15640,15640,15640,0
20241024,182500,2120399210,15640,15640,15640,15640,0
20241024,182400,2120399210,15640,15640,15640,15640,0
20241024,182300,2120399210,15640,15640,15640,15640,0
20241024,182200,2120399210,15640,15640,15640,15640,0
20241024,182100,2120399210,15640,15640,15640,15640,0
20241024,182000,2120399210,15640,15640,15640,15640,0
20241024,181900,2120399210,15640,15640,15640,15640,0
20241024,181800,2120399210,15640,15640,15640,15640,0
20241024,181700,2120399210,15640,15640,15640,15640,0
20241024,181600,2120399210,15640,15640,15640,15640,767
20241024,181500,2120399210,15640,15640,15640,15640,0
20241024,181400,2120399210,15640,15640,15640,15640,0
20241024,181300,2120399210,15640,15640,15640,15640,0
20241024,181200,2120399210,15640,15640,15640,15640,0
20241024,181100,2120399210,15640,15640,15640,15640,0
20241024,181000,2120399210,15640,15640,15640,15640,0
20241024,180900,2120399210,15640,15640,15640,15640,0
20241024,180800,2120399210,15640,15640,15640,15640,0
20241024,180700,2120399210,15640,15640,15640,15640,0
20241024,180600,2120399210,15640,15640,15640,15640,0
20241024,180500,2120399210,15640,15640,15640,15640,0
20241024,180400,2120399210,15640,15640,15640,15640,0
20241024,180300,2120399210,15640,15640,15640,15640,0
20241024,180200,2120399210,15640,15640,15640,15640,0
20241024,180100,2120399210,15640,15640,15640,15640,0
20241024,180000,2120399210,15640,15640,15640,15640,0
20241024,175900,2120399210,15640,15640,15640,15640,0
20241024,175800,2120399210,15640,15640,15640,15640,0
20241024,175700,2120399210,15640,15640,15640,15640,0
20241024,175600,2120399210,15640,15640,15640,15640,0
20241024,175500,2120399210,15640,15640,15640,15640,0
20241024,175400,2120399210,15640,15640,15640,15640,0
20241024,175300,2120399210,15640,15640,15640,15640,0
20241024,175200,2120399210,15640,15640,15640,15640,0
20241024,175100,2120399210,15640,15640,15640,15640,0
20241024,175000,2120399210,15640,15640,15640,15640,0
20241024,174900,2120399210,15640,15640,15640,15640,0
20241024,174800,2120399210,15640,15640,15640,15640,0
20241024,174700,2120399210,15640,15640,15640,15640,0
20241024,174600,2120399210,15640,15640,15640,15640,767
20241024,174500,2120399210,15640,15640,15640,15640,0
20241024,174400,2120399210,15640,15640,15640,15640,0
20241024,174300,2120399210,15640,15640,15640,15640,0
20241024,174200,2120399210,15640,15640,15640,15640,0
20241024,174100,2120399210,15640,15640,15640,15640,0
20241024,174000,2120399210,15640,15640,15640,15640,0
20241024,173900,2120399210,15640,15640,15640,15640,0
20241024,173800,2120399210,15640,15640,15640,15640,0
20241024,173700,2120399210,15640,15640,15640,15640,0
20241024,173600,2120399210,15640,15640,15640,15640,0
20241024,173500,2120399210,15640,15640,15640,15640,0
20241024,173400,2120399210,15640,15640,15640,15640,0
20241024,173300,2120399210,15640,15640,15640,15640,0
20241024,173200,2120399210,15640,15640,15640,15640,0
20241024,173100,2120399210,15640,15640,15640,15640,0
20241024,173000,2120399210,15640,15640,15640,15640,0
20241024,172900,2120399210,15640,15640,15640,15640,0
20241024,172800,2120399210,15640,15640,15640,15640,0
20241024,172700,2120399210,15640,15640,15640,15640,0
20241024,172600,2120399210,15640,15640,15640,15640,0
20241024,172500,2120399210,15640,15640,15640,15640,0
20241024,172400,2120399210,15640,15640,15640,15640,0
20241024,172300,2120399210,15640,15640,15640,15640,0
20241024,172200,2120399210,15640,15640,15640,15640,0
20241024,172100,2120399210,15640,15640,15640,15640,0
20241024,172000,2120399210,15640,15640,15640,15640,0
20241024,171900,2120399210,15640,15640,15640,15640,0
20241024,171800,2120399210,15640,15640,15640,15640,0
20241024,171700,2120399210,15640,15640,15640,15640,0
20241024,171600,2120399210,15640,15640,15640,15640,767
20241024,171500,2120399210,15640,15640,15640,15640,0
20241024,171400,2120399210,15640,15640,15640,15640,0
20241024,171300,2120399210,15640,15640,15640,15640,0
20241024,171200,2120399210,15640,15640,15640,15640,0
20241024,171100,2120399210,15640,15640,15640,15640,0
20241024,171000,2120399210,15640,15640,15640,15640,0
20241024,170900,2120399210,15640,15640,15640,15640,0
20241024,170800,2120399210,15640,15640,15640,15640,0
20241024,170700,2120399210,15640,15640,15640,15640,0
20241024,170600,2120399210,15640,15640,15640,15640,0
20241024,170500,2120399210,15640,15640,15640,15640,0
20241024,170400,2120399210,15640,15640,15640,15640,0
20241024,170300,2120399210,15640,15640,15640,15640,0
20241024,170200,2120399210,15640,15640,15640,15640,0
20241024,170100,2120399210,15640,15640,15640,15640,0
20241024,170000,2120399210,15640,15640,15640,15640,0
20241024,165900,2120399210,15640,15640,15640,15640,0
20241024,165800,2120399210,15640,15640,15640,15640,0
20241024,165700,2120399210,15640,15640,15640,15640,0
20241024,165600,2120399210,15640,15640,15640,15640,0
20241024,165500,2120399210,15640,15640,15640,15640,0
20241024,165400,2120399210,15640,15640,15640,15640,0
20241024,165300,2120399210,15640,15640,15640,15640,0
20241024,165200,2120399210,15640,15640,15640,15640,0
20241024,165100,2120399210,15640,15640,15640,15640,0
20241024,165000,2120399210,15640,15640,15640,15640,0
20241024,164900,2120399210,15640,15640,15640,15640,0
20241024,164800,2120399210,15640,15640,15640,15640,0
20241024,164700,2120399210,15640,15640,15640,15640,0
20241024,164600,2120399210,15640,15640,15640,15640,767
20241024,164500,2120399210,15640,15640,15640,15640,0
20241024,164400,2120399210,15640,15640,15640,15640,0
20241024,164300,2120399210,15640,15640,15640,15640,0
20241024,164200,2120399210,15640,15640,15640,15640,0
20241024,164100,2120399210,15640,15640,15640,15640,0
20241024,164000,2120399210,15640,15640,15640,15640,0
20241024,163900,2120399210,15640,15640,15640,15640,0
20241024,163800,2120399210,15640,15640,15640,15640,0
20241024,163700,2120399210,15640,15640,15640,15640,0
20241024,163600,2120399210,15640,15640,15640,15640,0
20241024,163500,2120399210,15640,15640,15640,15640,0
20241024,163400,2120399210,15640,15640,15640,15640,0
20241024,163300,2120399210,15640,15640,15640,15640,0
20241024,163200,2120399210,15640,15640,15640,15640,0
20241024,163100,2120399210,15640,15640,15640,15640,0
20241024,163000,2120399210,15640,15640,15640,15640,0
20241024,162900,2120399210,15640,15640,15640,15640,0
20241024,162800,2120399210,15640,15640,15640,15640,0
20241024,162700,2120399210,15640,15640,15640,15640,0
20241024,162600,2120399210,15640,15640,15640,15640,0
20241024,162500,2120399210,15640,15640,15640,15640,0
20241024,162400,2120399210,15640,15640,15640,15640,0
20241024,162300,2120399210,15640,15640,15640,15640,0
20241024,162200,2120399210,15640,15640,15640,15640,0
20241024,162100,2120399210,15640,15640,15640,15640,0
20241024,162000,2120399210,15640,15640,15640,15640,0
20241024,161900,2120399210,15640,15640,15640,15640,0
20241024,161800,2120399210,15640,15640,15640,15640,0
20241024,161700,2120399210,15640,15640,15640,15640,0
20241024,161600,2120399210,15640,15640,15640,15640,767
20241024,161500,2120399210,15640,15640,15640,15640,0
20241024,161400,2120399210,15640,15640,15640,15640,0
20241024,161300,2120399210,15640,15640,15640,15640,0
20241024,161200,2120399210,15640,15640,15640,15640,0
20241024,161100,2120399210,15640,15640,15640,15640,0
20241024,161000,2120399210,15640,15640,15640,15640,0
20241024,160900,2120399210,15640,15640,15640,15640,0
20241024,160800,2120399210,15640,15640,15640,15640,0
20241024,160700,2120399210,15640,15640,15640,15640,0
20241024,160600,2120399210,15640,15640,15640,15640,0
20241024,160500,2120399210,15640,15640,15640,15640,0
20241024,160400,2120399210,15640,15640,15640,15640,0
20241024,160300,2120399210,15640,15640,15640,15640,0
20241024,160200,2120399210,15640,15640,15640,15640,0
20241024,160100,2120399210,15640,15640,15640,15640,0
20241024,160000,2120399210,15640,15640,15640,15640,0
20241024,155900,2120399210,15640,15640,15640,15640,0
20241024,155800,2120399210,15640,15640,15640,15640,0
20241024,155700,2120399210,15640,15640,15640,15640,0
20241024,155600,2120399210,15640,15640,15640,15640,0
20241024,155500,2120399210,15640,15640,15640,15640,0
20241024,155400,2120399210,15640,15640,15640,15640,0
20241024,155300,2120399210,15640,15640,15640,15640,0
20241024,155200,2120399210,15640,15640,15640,15640,0
20241024,155100,2120399210,15640,15640,15640,15640,0
20241024,155000,2120399210,15640,15640,15640,15640,0
20241024,154900,2120399210,15640,15640,15640,15640,0
20241024,154800,2120399210,15640,15640,15640,15640,0
20241024,154700,2120399210,15640,15640,15640,15640,0
20241024,154600,2120399210,15640,15640,15640,15640,767
20241024,154500,2120399210,15640,15640,15640,15640,0
20241024,154400,2120399210,15640,15640,15640,15640,0
20241024,154300,2120399210,15640,15640,15640,15640,0
20241024,154200,2120399210,15640,15640,15640,15640,0
20241024,154100,2120399210,15640,15640,15640,15640,0
20241024,154000,2120399210,15640,15640,15640,15640,0
20241024,153900,2120399210,15640,15640,15640,15640,0
20241024,153800,2120399210,15640,15640,15640,15640,0
20241024,153700,2120399210,15640,15640,15640,15640,0
20241024,153600,2120399210,15640,15640,15640,15640,0
20241024,153500,2120399210,15640,15640,15640,15640,0
20241024,153400,2120399210,15640,15640,15640,15640,0
20241024,153300,2120399210,15640,15640,15640,15640,0
20241024,153200,2120399210,15640,15640,15640,15640,0
20241024,153100,2120399210,15640,15640,15640,15640,0
20241024,153000,2120399210,15640,15640,15640,15640,767
20241024,152900,2108403330,15640,15640,15640,15640,0
20241024,152800,2108403330,15640,15640,15640,15640,0
20241024,152700,2108403330,15640,15640,15640,15640,0
20241024,152600,2108403330,15640,15640,15640,15640,0
20241024,152500,2108403330,15640,15640,15640,15640,0
20241024,152400,2108403330,15640,15640,15640,15640,0
20241024,152300,2108403330,15640,15640,15640,15640,0
20241024,152200,2108403330,15640,15640,15640,15640,0
20241024,152100,2108403330,15640,15640,15640,15640,0
20241024,152000,2108403330,15640,15640,15640,15640,0
20241024,151900,2108403330,15640,15700,15700,15640,78
20241024,151800,2107178800,15710,15690,15710,15630,320
20241024,151700,2102157080,15630,15620,15700,15610,324
20241024,151600,2097088160,15680,15610,15710,15610,70
20241024,151500,2095990190,15610,15650,15700,15600,283
20241024,151400,2091554950,15600,15670,15680,15600,23
20241024,151300,2091195410,15680,15680,15710,15590,199
20241024,151200,2088075280,15690,15590,15710,15590,234
20241024,151100,2084416610,15710,15580,15710,15580,243
20241024,151000,2080604620,15580,15630,15700,15580,812
20241024,150900,2067910570,15580,15620,15640,15580,1792
20241024,150800,2039938110,15620,15650,15660,15620,55
20241024,150700,2039078100,15650,15620,15660,15620,102
20241024,150600,2037482250,15620,15630,15640,15620,31
20241024,150500,2036997760,15630,15650,15660,15630,266
20241024,150400,2032839960,15650,15640,15660,15630,154
20241024,150300,2030432130,15630,15630,15660,15630,182
20241024,150200,2027585720,15630,15640,15660,15630,174
20241024,150100,2024863440,15690,15650,15730,15640,1074
20241024,150000,2007972710,15700,15660,15710,15650,1221
20241024,145900,1988856310,15660,15660,15660,15660,14
20241024,145800,1988637070,15660,15740,15770,15660,736
20241024,145700,1977083480,15760,15680,15760,15670,331
20241024,145600,1971872180,15660,15670,15680,15660,385
20241024,145500,1965839240,15670,15730,15730,15670,17
20241024,145400,1965572790,15760,15680,15760,15670,646
20241024,145300,1955403410,15750,15720,15760,15670,222
20241024,145200,1951908790,15670,15700,15760,15660,389
20241024,145100,1945788780,15730,15660,15750,15660,167
20241024,145000,1943162150,15660,15650,15740,15650,229
20241024,144900,1939561530,15650,15710,15740,15620,282
20241024,144800,1935128550,15730,15630,15730,15610,1207
20241024,144700,1916215310,15660,15610,15670,15600,285
20241024,144600,1911754200,15610,15600,15670,15600,488
20241024,144500,1904131120,15610,15600,15610,15600,89
20241024,144400,1902742220,15600,15610,15610,15600,638
20241024,144300,1892789010,15600,15600,15610,15600,429
20241024,144200,1886096600,15600,15600,15610,15600,50
20241024,144100,1885316570,15600,15600,15600,15600,13
20241024,144000,1885113770,15600,15600,15620,15600,146
20241024,143900,1882834760,15600,15610,15610,15600,599
20241024,143800,1873484430,15610,15610,15610,15610,33
20241024,143700,1872969300,15610,15690,15690,15610,21
20241024,143600,1872641240,15700,15600,15700,15600,677
20241024,143500,1862020700,15600,15650,15670,15600,146
20241024,143400,1859736390,15600,15600,15650,15600,208
20241024,143300,1856482720,15600,15650,15660,15600,152
20241024,143200,1854103730,15660,15600,15670,15590,327
20241024,143100,1848996670,15690,15660,15690,15590,211
20241024,143000,1845689710,15670,15610,15670,15590,696
20241024,142900,1834798320,15610,15610,15670,15610,308
20241024,142800,1829984450,15610,15620,15700,15610,154
20241024,142700,1827571440,15620,15660,15700,15610,679
20241024,142600,1816920370,15620,15620,15620,15620,95
20241024,142500,1815436470,15620,15670,15720,15610,266
20241024,142400,1811257010,15620,15680,15730,15600,390
20241024,142300,1805134830,15600,15580,15710,15580,265
20241024,142200,1800976250,15590,15610,15610,15590,76
20241024,142100,1799791070,15610,15610,15730,15590,285
20241024,142000,1795317670,15580,15620,15740,15580,381
20241024,141900,1789363480,15620,15620,15760,15580,837
20241024,141800,1776255240,15630,15680,15770,15630,525
20241024,141700,1768034230,15670,15770,15820,15620,1397
20241024,141600,1745971220,15790,15700,15790,15580,1211
20241024,141500,1726884450,15720,15570,15740,15570,1089
20241024,141400,1709772440,15570,15600,15700,15540,1643
20241024,141300,1684045280,15630,15590,15630,15520,777
20241024,141200,1671927040,15600,15520,15600,15520,548
20241024,141100,1663386260,15520,15580,15580,15520,119
20241024,141000,1661533720,15580,15570,15590,15500,713
20241024,140900,1650428190,15560,15540,15560,15490,633
20241024,140800,1640586020,15540,15530,15550,15490,319
20241024,140700,1635630230,15490,15490,15540,15490,623
20241024,140600,1625962510,15500,15470,15500,15470,558
20241024,140500,1617316100,15470,15470,15490,15470,155
20241024,140400,1614917250,15470,15480,15480,15470,78
20241024,140300,1613710140,15470,15470,15470,15470,310
20241024,140200,1608914440,15470,15450,15470,15450,399
20241024,140100,1602745800,15450,15450,15460,15450,200
20241024,140000,1599655160,15450,15440,15450,15440,41
20241024,135900,1599021920,15450,15430,15450,15430,311
20241024,135800,1594221870,15430,15430,15440,15420,94
20241024,135700,1592771460,15430,15420,15430,15420,31
20241024,135600,1592293220,15420,15400,15420,15400,360
20241024,135500,1586743450,15400,15420,15420,15400,19
20241024,135400,1586450640,15420,15420,15420,15390,95
20241024,135300,1584986140,15420,15410,15420,15390,208
20241024,135200,1581780780,15400,15390,15400,15390,232
20241024,135100,1578208190,15400,15390,15400,15390,45
20241024,135000,1577515520,15390,15400,15400,15390,54
20241024,134900,1576684320,15400,15400,15400,15400,18
20241024,134800,1576407120,15400,15400,15400,15390,215
20241024,134700,1573096190,15390,15400,15400,15390,82
20241024,134600,1571834070,15390,15390,15410,15390,35
20241024,134500,1571295360,15390,15390,15400,15390,9
20241024,134400,1571156810,15400,15400,15410,15390,256
20241024,134300,1567214900,15390,15400,15400,15390,55
20241024,134200,1566368280,15400,15390,15400,15390,47
20241024,134100,1565644670,15390,15400,15400,15390,227
20241024,134000,1562149030,15400,15400,15400,15390,23
20241024,133900,1561794840,15400,15400,15400,15400,56
20241024,133800,1560932440,15420,15400,15420,15400,56
20241024,133700,1560069340,15400,15410,15410,15390,226
20241024,133600,1556588870,15410,15390,15420,15390,184
20241024,133500,1553752750,15410,15420,15420,15390,43
20241024,133400,1553090130,15420,15390,15420,15390,89
20241024,133300,1551719090,15410,15410,15410,15400,712
20241024,133200,1540752280,15400,15400,15420,15400,854
20241024,133100,1527600410,15400,15430,15440,15400,39
20241024,133000,1526999190,15430,15440,15440,15400,236
20241024,132900,1523355480,15430,15410,15440,15400,66
20241024,132800,1522337500,15410,15430,15430,15400,51
20241024,132700,1521551940,15420,15410,15430,15410,76
20241024,132600,1520380040,15430,15390,15440,15390,505
20241024,132500,1512585800,15390,15430,15430,15390,28
20241024,132400,1512154730,15380,15380,15440,15380,77
20241024,132300,1510969050,15380,15420,15420,15380,109
20241024,132200,1509292200,15440,15420,15440,15410,276
20241024,132100,1505031320,15410,15410,15410,15400,48
20241024,132000,1504291740,15420,15400,15420,15400,40
20241024,131900,1503675560,15400,15420,15430,15400,123
20241024,131800,1501778160,15420,15370,15420,15370,389
20241024,131700,1495784890,15390,15380,15390,15370,61
20241024,131600,1494846640,15380,15390,15400,15380,364
20241024,131500,1489241580,15390,15390,15400,15390,298
20241024,131400,1484655190,15390,15380,15390,15370,26
20241024,131300,1484255160,15390,15390,15390,15380,121
20241024,131200,1482393360,15380,15390,15390,15370,27
20241024,131100,1481977950,15370,15370,15390,15370,206
20241024,131000,1478807690,15370,15390,15400,15370,43
20241024,130900,1478146250,15370,15390,15390,15370,70
20241024,130800,1477069930,15390,15390,15390,15370,8
20241024,130700,1476946850,15370,15390,15390,15370,230
20241024,130600,1473407530,15400,15370,15400,15370,54
20241024,130500,1472577130,15370,15370,15400,15370,157
20241024,130400,1470160360,15380,15370,15390,15370,236
20241024,130300,1466530830,15370,15370,15380,15370,104
20241024,130200,1464931510,15360,15360,15360,15360,40
20241024,130100,1464317110,15360,15370,15370,15360,45
20241024,130000,1463625540,15380,15360,15380,15360,215
20241024,125900,1460323110,15360,15360,15370,15360,118
20241024,125800,1458510600,15360,15360,15370,15360,233
20241024,125700,1454930480,15360,15370,15370,15360,417
20241024,125600,1448524930,15370,15370,15370,15370,166
20241024,125500,1445973510,15380,15370,15380,15370,2050
20241024,125400,1414464750,15370,15380,15380,15370,55
20241024,125300,1413619110,15380,15380,15380,15370,209
20241024,125200,1410404760,15370,15380,15380,15370,97
20241024,125100,1408913770,15370,15360,15390,15350,199
20241024,125000,1405854770,15350,15350,15360,15350,28
20241024,124900,1405424960,15360,15360,15370,15360,226
20241024,124800,1401953590,15360,15360,15360,15360,27
20241024,124700,1401538870,15360,15370,15370,15360,65
20241024,124600,1400540220,15360,15360,15360,15360,48
20241024,124500,1399802940,15360,15360,15360,15360,211
20241024,124400,1396561980,15360,15380,15380,15360,16
20241024,124300,1396316140,15370,15360,15380,15360,237
20241024,124200,1392671930,15390,15370,15390,15360,764
20241024,124100,1380922160,15360,15360,15360,15360,13
20241024,124000,1380722480,15360,15360,15360,15360,59
20241024,123900,1379816240,15360,15350,15360,15350,43
20241024,123800,1379155900,15350,15360,15390,15350,619
20241024,123700,1369648070,15360,15360,15390,15360,51
20241024,123600,1368864630,15360,15360,15370,15360,146
20241024,123500,1366622030,15360,15360,15370,15360,529
20241024,123400,1358491510,15360,15380,15380,15360,462
20241024,123300,1351386530,15400,15410,15410,15400,930
20241024,123200,1337064340,15420,15410,15420,15410,54
20241024,123100,1336232170,15410,15400,15420,15400,295
20241024,123000,1331687690,15400,15400,15400,15400,3
20241024,122900,1331641490,15400,15410,15420,15400,84
20241024,122800,1330346600,15410,15410,15410,15400,80
20241024,122700,1329114100,15420,15440,15440,15400,62
20241024,122600,1328157060,15400,15400,15400,15400,34
20241024,122500,1327633460,15400,15400,15400,15400,173
20241024,122400,1324969260,15400,15400,15400,15400,86
20241024,122300,1323644860,15410,15410,15410,15410,212
20241024,122200,1320377940,15410,15410,15410,15400,42
20241024,122100,1319730930,15410,15430,15430,15400,37
20241024,122000,1319160840,15400,15420,15430,15400,237
20241024,121900,1315506890,15400,15400,15400,15400,12
20241024,121800,1315322090,15450,15400,15450,15400,20
20241024,121700,1315013820,15400,15400,15450,15400,369
20241024,121600,1309321100,15440,15420,15440,15400,270
20241024,121500,1305161900,15400,15420,15430,15400,80
20241024,121400,1303927570,15420,15410,15430,15400,67
20241024,121300,1302894310,15400,15400,15410,15400,78
20241024,121200,1301693030,15400,15410,15430,15400,370
20241024,121100,1295992560,15410,15410,15420,15400,63
20241024,121000,1295021350,15400,15410,15430,15400,131
20241024,120900,1293001810,15400,15420,15420,15400,89
20241024,120800,1291630430,15420,15420,15440,15420,53
20241024,120700,1290812160,15430,15420,15440,15400,108
20241024,120600,1289146000,15400,15410,15430,15380,231
20241024,120500,1285584190,15380,15430,15430,15380,94
20241024,120400,1284134770,15380,15410,15440,15380,74
20241024,120300,1282993510,15390,15380,15400,15370,350
20241024,120200,1277604550,15370,15360,15380,15360,42
20241024,120100,1276959170,15360,15380,15380,15360,340
20241024,120000,1271732210,15390,15340,15390,15340,278
20241024,115900,1267454900,15340,15350,15370,15340,463
20241024,115800,1260338960,15320,15320,15370,15320,94
20241024,115700,1258898500,15330,15320,15330,15320,220
20241024,115600,1255526100,15320,15320,15350,15320,244
20241024,115500,1251787940,15320,15330,15330,15320,188
20241024,115400,1248905980,15330,15350,15350,15330,234
20241024,115300,1245314760,15360,15330,15360,15320,548
20241024,115200,1236919200,15320,15330,15330,15320,1347
20241024,115100,1216282180,15370,15330,15370,15320,218
20241024,115000,1212934940,15320,15320,15330,15320,395
20241024,114900,1206881350,15320,15310,15320,15310,512
20241024,114800,1199042620,15310,15320,15320,15310,650
20241024,114700,1189088080,15320,15320,15330,15320,55
20241024,114600,1188245380,15320,15340,15340,15320,375
20241024,114500,1182494240,15340,15340,15350,15340,176
20241024,114400,1179793300,15340,15340,15350,15340,33
20241024,114300,1179286980,15340,15350,15350,15340,114
20241024,114200,1177537580,15350,15340,15350,15340,29
20241024,114100,1177092550,15340,15340,15340,15340,11
20241024,114000,1176923810,15340,15340,15340,15340,64
20241024,113900,1175942050,15340,15350,15350,15340,244
20241024,113800,1172196760,15350,15350,15350,15350,5
20241024,113700,1172120010,15370,15360,15370,15360,89
20241024,113600,1170752940,15360,15370,15370,15360,67
20241024,113500,1169723480,15370,15370,15370,15370,11
20241024,113400,1169554410,15430,15390,15430,15390,21
20241024,113300,1169230970,15390,15390,15390,15390,40
20241024,113200,1168615370,15390,15390,15400,15390,361
20241024,113100,1163059570,15390,15390,15390,15390,57
20241024,113000,1162182340,15400,15390,15400,15390,57
20241024,112900,1161305090,15390,15390,15390,15390,27
20241024,112800,1160889560,15390,15410,15410,15390,263
20241024,112700,1156839450,15430,15400,15430,15400,32
20241024,112600,1156346560,15400,15410,15410,15400,12
20241024,112500,1156161660,15410,15430,15430,15410,892
20241024,112400,1142398140,15430,15430,15440,15430,297
20241024,112300,1137814880,15430,15430,15440,15430,505
20241024,112200,1130017790,15430,15430,15440,15430,174
20241024,112100,1127332540,15430,15430,15440,15430,298
20241024,112000,1122734030,15440,15440,15440,15440,170
20241024,111900,1120109230,15440,15430,15440,15430,20
20241024,111800,1119800590,15430,15430,15440,15430,310
20241024,111700,1115017280,15430,15460,15460,15430,1836
20241024,111600,1086647280,15470,15470,15470,15460,46
20241024,111500,1085935780,15470,15460,15470,15460,23
20241024,111400,1085580180,15460,15460,15470,15460,81
20241024,111300,1084327580,15460,15460,15480,15460,120
20241024,111200,1082471380,15460,15470,15470,15460,88
20241024,111100,1081110820,15480,15460,15480,15460,23
20241024,111000,1080755090,15460,15460,15460,15460,61
20241024,110900,1079812030,15460,15460,15460,15460,245
20241024,110800,1076024330,15460,15460,15460,15460,17
20241024,110700,1075761510,15470,15460,15490,15460,14
20241024,110600,1075544980,15460,15470,15470,15460,355
20241024,110500,1070054530,15460,15460,15480,15460,71
20241024,110400,1068955920,15460,15460,15470,15460,277
20241024,110300,1064673450,15480,15460,15480,15460,20
20241024,110200,1064364210,15460,15480,15480,15460,280
20241024,110100,1060030810,15480,15480,15480,15480,13
20241024,110000,1059829570,15490,15500,15500,15480,7
20241024,105900,1059721130,15490,15480,15500,15480,169
20241024,105800,1057103860,15490,15500,15510,15490,488
20241024,105700,1049536280,15500,15460,15500,15460,615
20241024,105600,1040009160,15470,15450,15470,15450,273
20241024,105500,1035786670,15450,15440,15460,15440,365
20241024,105400,1030148690,15440,15440,15440,15440,16
20241024,105300,1029901650,15440,15440,15440,15440,149
20241024,105200,1027601090,15450,15400,15460,15400,1539
20241024,105100,1003864760,15400,15410,15410,15390,258
20241024,105000,999889550,15410,15410,15410,15360,221
20241024,104900,996484910,15350,15350,15400,15350,128
20241024,104800,994514970,15400,15350,15400,15350,50
20241024,104700,993745790,15350,15360,15360,15350,268
20241024,104600,989629550,15350,15350,15400,15350,45
20241024,104500,988937450,15380,15350,15380,15350,25
20241024,104400,988553300,15370,15370,15380,15350,250
20241024,104300,984709520,15370,15380,15410,15370,71
20241024,104200,983616810,15400,15380,15400,15380,13
20241024,104100,983416810,15400,15380,15400,15380,73
20241024,104000,982293030,15370,15350,15370,15350,277
20241024,103900,978038860,15350,15380,15400,15350,13
20241024,103800,977838830,15340,15340,15340,15340,21
20241024,103700,977516690,15400,15340,15400,15340,41
20241024,103600,976887280,15340,15340,15340,15340,261
20241024,103500,972883540,15340,15370,15400,15340,115
20241024,103400,971116990,15370,15340,15370,15340,50
20241024,103300,970349360,15340,15330,15340,15330,40
20241024,103200,969735970,15340,15360,15360,15330,381
20241024,103100,963892850,15370,15330,15370,15330,31
20241024,103000,963417490,15330,15330,15330,15330,6
20241024,102900,963325510,15330,15330,15330,15310,259
20241024,102800,959357600,15330,15320,15330,15320,71
20241024,102700,958269850,15320,15360,15360,15320,10
20241024,102600,958116610,15320,15330,15330,15320,34
20241024,102500,957595610,15330,15320,15330,15320,281
20241024,102400,953290600,15330,15310,15330,15310,163
20241024,102300,950792260,15310,15310,15310,15310,18
20241024,102200,950516680,15310,15300,15310,15300,15
20241024,102100,950287150,15300,15300,15310,15300,510
20241024,102000,942481960,15310,15300,15310,15300,24
20241024,101900,942114660,15300,15300,15300,15290,395
20241024,101800,936071260,15310,15300,15310,15300,329
20241024,101700,931036500,15300,15300,15320,15300,221
20241024,101600,927655060,15320,15300,15330,15300,519
20241024,101500,919714220,15300,15330,15330,15300,787
20241024,101400,907666720,15310,15320,15340,15310,69
20241024,101300,906609610,15320,15320,15350,15320,126
20241024,101200,904679260,15360,15320,15360,15320,21
20241024,101100,904357490,15320,15310,15330,15310,235
20241024,101000,900756840,15320,15330,15340,15320,257
20241024,100900,896817850,15330,15340,15340,15330,378
20241024,100800,891019430,15350,15350,15350,15340,158
20241024,100700,888594220,15350,15360,15370,15350,61
20241024,100600,887657200,15360,15360,15370,15360,118
20241024,100500,885844320,15370,15380,15380,15370,519
20241024,100400,877867100,15380,15360,15380,15350,295
20241024,100300,873334300,15360,15340,15360,15340,36
20241024,100200,872781860,15340,15350,15380,15340,1341
20241024,100100,852195790,15350,15370,15370,15350,347
20241024,100000,846865930,15370,15380,15380,15370,471
20241024,095900,839625530,15370,15370,15380,15370,96
20241024,095800,838149910,15370,15370,15390,15370,178
20241024,095700,835411930,15380,15370,15380,15370,45
20241024,095600,834719880,15370,15370,15380,15360,263
20241024,095500,830678940,15390,15370,15390,15360,235
20241024,095400,827066450,15380,15370,15380,15370,102
20241024,095300,825498630,15370,15370,15370,15360,77
20241024,095200,824315330,15370,15370,15380,15370,39
20241024,095100,823715710,15360,15370,15380,15360,64
20241024,095000,822732160,15370,15370,15370,15360,68
20241024,094900,821687090,15370,15360,15370,15360,370
20241024,094800,816002590,15370,15360,15370,15360,58
20241024,094700,815111480,15360,15420,15420,15360,71
20241024,094600,814018520,15420,15370,15420,15360,178
20241024,094500,811275950,15390,15360,15390,15350,903
20241024,094400,797400770,15360,15390,15390,15360,80
20241024,094300,796171250,15390,15360,15390,15360,63
20241024,094200,795202410,15390,15350,15390,15350,6
20241024,094100,795110200,15360,15420,15430,15350,127
20241024,094000,793153570,15360,15400,15420,15320,178
20241024,093900,790415370,15390,15330,15390,15310,443
20241024,093800,783614520,15310,15310,15330,15310,115
20241024,093700,781853590,15360,15340,15360,15300,234
20241024,093600,778272680,15300,15330,15350,15290,289
20241024,093500,773840020,15330,15280,15330,15280,9
20241024,093400,773702150,15280,15320,15320,15280,2031
20241024,093300,742631790,15350,15390,15390,15310,67
20241024,093200,741604090,15400,15350,15400,15330,141
20241024,093100,739434430,15330,15330,15350,15300,706
20241024,093000,728606740,15330,15320,15330,15280,516
20241024,092900,720704470,15330,15300,15330,15280,493
20241024,092800,713154670,15300,15280,15300,15280,46
20241024,092700,712451720,15280,15280,15280,15280,210
20241024,092600,709242920,15280,15290,15290,15260,422
20241024,092500,702798940,15300,15290,15310,15290,368
20241024,092400,697169320,15280,15260,15280,15260,19
20241024,092300,696879050,15240,15270,15280,15200,3812
20241024,092200,638895440,15260,15310,15330,15250,4732
20241024,092100,566596520,15310,15270,15350,15270,431
20241024,092000,559995590,15270,15320,15330,15250,6262
20241024,091900,464418340,15320,15320,15330,15310,300
20241024,091800,459821740,15340,15370,15370,15310,70
20241024,091700,458749110,15370,15350,15390,15300,4137
20241024,091600,395410070,15340,15380,15380,15330,831
20241024,091500,382651940,15370,15370,15380,15370,684
20241024,091400,372137420,15370,15360,15370,15350,100
20241024,091300,370601680,15360,15340,15360,15340,59
20241024,091200,369696150,15350,15330,15350,15330,167
20241024,091100,367134290,15330,15340,15340,15330,573
20241024,091000,358348220,15330,15420,15470,15330,4717
20241024,090900,285848350,15480,15420,15480,15410,288
20241024,090800,281404320,15420,15500,15500,15400,1858
20241024,090700,252752150,15400,15410,15500,15400,108
20241024,090600,251085270,15410,15490,15500,15410,2520
20241024,090500,212194710,15450,15450,15510,15450,529
20241024,090400,204018360,15450,15560,15560,15450,5425
20241024,090300,119961420,15550,15560,15620,15550,784
20241024,090200,107767960,15570,15620,15620,15570,1395
20241024,090100,85998660,15700,15620,15700,15600,4033
20241024,090000,23038640,15610,15600,15770,15600,1474