KissMeData/083450/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195600,2278653300,15260,15260,15260,15260,1782
20241024,195500,2278653300,15260,15260,15260,15260,0
20241024,195400,2278653300,15260,15260,15260,15260,0
20241024,195300,2278653300,15260,15260,15260,15260,0
20241024,195200,2278653300,15260,15260,15260,15260,0
20241024,195100,2278653300,15260,15260,15260,15260,0
20241024,195000,2278653300,15260,15260,15260,15260,0
20241024,194900,2278653300,15260,15260,15260,15260,0
20241024,194800,2278653300,15260,15260,15260,15260,0
20241024,194700,2278653300,15260,15260,15260,15260,0
20241024,194600,2278653300,15260,15260,15260,15260,0
20241024,194500,2278653300,15260,15260,15260,15260,0
20241024,194400,2278653300,15260,15260,15260,15260,0
20241024,194300,2278653300,15260,15260,15260,15260,0
20241024,194200,2278653300,15260,15260,15260,15260,0
20241024,194100,2278653300,15260,15260,15260,15260,0
20241024,194000,2278653300,15260,15260,15260,15260,0
20241024,193900,2278653300,15260,15260,15260,15260,0
20241024,193800,2278653300,15260,15260,15260,15260,0
20241024,193700,2278653300,15260,15260,15260,15260,0
20241024,193600,2278653300,15260,15260,15260,15260,0
20241024,193500,2278653300,15260,15260,15260,15260,0
20241024,193400,2278653300,15260,15260,15260,15260,0
20241024,193300,2278653300,15260,15260,15260,15260,0
20241024,193200,2278653300,15260,15260,15260,15260,0
20241024,193100,2278653300,15260,15260,15260,15260,0
20241024,193000,2278653300,15260,15260,15260,15260,0
20241024,192900,2278653300,15260,15260,15260,15260,0
20241024,192800,2278653300,15260,15260,15260,15260,0
20241024,192700,2278653300,15260,15260,15260,15260,0
20241024,192600,2278653300,15260,15260,15260,15260,1782
20241024,192500,2278653300,15260,15260,15260,15260,0
20241024,192400,2278653300,15260,15260,15260,15260,0
20241024,192300,2278653300,15260,15260,15260,15260,0
20241024,192200,2278653300,15260,15260,15260,15260,0
20241024,192100,2278653300,15260,15260,15260,15260,0
20241024,192000,2278653300,15260,15260,15260,15260,0
20241024,191900,2278653300,15260,15260,15260,15260,0
20241024,191800,2278653300,15260,15260,15260,15260,0
20241024,191700,2278653300,15260,15260,15260,15260,0
20241024,191600,2278653300,15260,15260,15260,15260,0
20241024,191500,2278653300,15260,15260,15260,15260,0
20241024,191400,2278653300,15260,15260,15260,15260,0
20241024,191300,2278653300,15260,15260,15260,15260,0
20241024,191200,2278653300,15260,15260,15260,15260,0
20241024,191100,2278653300,15260,15260,15260,15260,0
20241024,191000,2278653300,15260,15260,15260,15260,0
20241024,190900,2278653300,15260,15260,15260,15260,0
20241024,190800,2278653300,15260,15260,15260,15260,0
20241024,190700,2278653300,15260,15260,15260,15260,0
20241024,190600,2278653300,15260,15260,15260,15260,0
20241024,190500,2278653300,15260,15260,15260,15260,0
20241024,190400,2278653300,15260,15260,15260,15260,0
20241024,190300,2278653300,15260,15260,15260,15260,0
20241024,190200,2278653300,15260,15260,15260,15260,0
20241024,190100,2278653300,15260,15260,15260,15260,0
20241024,190000,2278653300,15260,15260,15260,15260,0
20241024,185900,2278653300,15260,15260,15260,15260,0
20241024,185800,2278653300,15260,15260,15260,15260,0
20241024,185700,2278653300,15260,15260,15260,15260,0
20241024,185600,2278653300,15260,15260,15260,15260,1782
20241024,185500,2278653300,15260,15260,15260,15260,0
20241024,185400,2278653300,15260,15260,15260,15260,0
20241024,185300,2278653300,15260,15260,15260,15260,0
20241024,185200,2278653300,15260,15260,15260,15260,0
20241024,185100,2278653300,15260,15260,15260,15260,0
20241024,185000,2278653300,15260,15260,15260,15260,0
20241024,184900,2278653300,15260,15260,15260,15260,0
20241024,184800,2278653300,15260,15260,15260,15260,0
20241024,184700,2278653300,15260,15260,15260,15260,0
20241024,184600,2278653300,15260,15260,15260,15260,0
20241024,184500,2278653300,15260,15260,15260,15260,0
20241024,184400,2278653300,15260,15260,15260,15260,0
20241024,184300,2278653300,15260,15260,15260,15260,0
20241024,184200,2278653300,15260,15260,15260,15260,0
20241024,184100,2278653300,15260,15260,15260,15260,0
20241024,184000,2278653300,15260,15260,15260,15260,0
20241024,183900,2278653300,15260,15260,15260,15260,0
20241024,183800,2278653300,15260,15260,15260,15260,0
20241024,183700,2278653300,15260,15260,15260,15260,0
20241024,183600,2278653300,15260,15260,15260,15260,0
20241024,183500,2278653300,15260,15260,15260,15260,0
20241024,183400,2278653300,15260,15260,15260,15260,0
20241024,183300,2278653300,15260,15260,15260,15260,0
20241024,183200,2278653300,15260,15260,15260,15260,0
20241024,183100,2278653300,15260,15260,15260,15260,0
20241024,183000,2278653300,15260,15260,15260,15260,0
20241024,182900,2278653300,15260,15260,15260,15260,0
20241024,182800,2278653300,15260,15260,15260,15260,0
20241024,182700,2278653300,15260,15260,15260,15260,0
20241024,182600,2278653300,15260,15260,15260,15260,1782
20241024,182500,2278653300,15260,15260,15260,15260,0
20241024,182400,2278653300,15260,15260,15260,15260,0
20241024,182300,2278653300,15260,15260,15260,15260,0
20241024,182200,2278653300,15260,15260,15260,15260,0
20241024,182100,2278653300,15260,15260,15260,15260,0
20241024,182000,2278653300,15260,15260,15260,15260,0
20241024,181900,2278653300,15260,15260,15260,15260,0
20241024,181800,2278653300,15260,15260,15260,15260,0
20241024,181700,2278653300,15260,15260,15260,15260,0
20241024,181600,2278653300,15260,15260,15260,15260,0
20241024,181500,2278653300,15260,15260,15260,15260,0
20241024,181400,2278653300,15260,15260,15260,15260,0
20241024,181300,2278653300,15260,15260,15260,15260,0
20241024,181200,2278653300,15260,15260,15260,15260,0
20241024,181100,2278653300,15260,15260,15260,15260,0
20241024,181000,2278653300,15260,15260,15260,15260,0
20241024,180900,2278653300,15260,15260,15260,15260,0
20241024,180800,2278653300,15260,15260,15260,15260,0
20241024,180700,2278653300,15260,15260,15260,15260,0
20241024,180600,2278653300,15260,15260,15260,15260,0
20241024,180500,2278653300,15260,15260,15260,15260,0
20241024,180400,2278653300,15260,15260,15260,15260,0
20241024,180300,2278653300,15260,15260,15260,15260,0
20241024,180200,2278653300,15260,15260,15260,15260,0
20241024,180100,2278653300,15260,15260,15260,15260,0
20241024,180000,2278653300,15260,15260,15260,15260,0
20241024,175900,2278653300,15260,15260,15260,15260,0
20241024,175800,2278653300,15260,15260,15260,15260,0
20241024,175700,2278653300,15260,15260,15260,15260,0
20241024,175600,2278653300,15260,15260,15260,15260,1782
20241024,175500,2278653300,15260,15260,15260,15260,0
20241024,175400,2278653300,15260,15260,15260,15260,0
20241024,175300,2278653300,15260,15260,15260,15260,0
20241024,175200,2278653300,15260,15260,15260,15260,0
20241024,175100,2278653300,15260,15260,15260,15260,0
20241024,175000,2278653300,15260,15260,15260,15260,0
20241024,174900,2278653300,15260,15260,15260,15260,0
20241024,174800,2278653300,15260,15260,15260,15260,0
20241024,174700,2278653300,15260,15260,15260,15260,0
20241024,174600,2278653300,15260,15260,15260,15260,0
20241024,174500,2278653300,15260,15260,15260,15260,0
20241024,174400,2278653300,15260,15260,15260,15260,0
20241024,174300,2278653300,15260,15260,15260,15260,0
20241024,174200,2278653300,15260,15260,15260,15260,0
20241024,174100,2278653300,15260,15260,15260,15260,0
20241024,174000,2278653300,15260,15260,15260,15260,0
20241024,173900,2278653300,15260,15260,15260,15260,0
20241024,173800,2278653300,15260,15260,15260,15260,0
20241024,173700,2278653300,15260,15260,15260,15260,0
20241024,173600,2278653300,15260,15260,15260,15260,0
20241024,173500,2278653300,15260,15260,15260,15260,0
20241024,173400,2278653300,15260,15260,15260,15260,0
20241024,173300,2278653300,15260,15260,15260,15260,0
20241024,173200,2278653300,15260,15260,15260,15260,0
20241024,173100,2278653300,15260,15260,15260,15260,0
20241024,173000,2278653300,15260,15260,15260,15260,0
20241024,172900,2278653300,15260,15260,15260,15260,0
20241024,172800,2278653300,15260,15260,15260,15260,0
20241024,172700,2278653300,15260,15260,15260,15260,0
20241024,172600,2278653300,15260,15260,15260,15260,1782
20241024,172500,2278653300,15260,15260,15260,15260,0
20241024,172400,2278653300,15260,15260,15260,15260,0
20241024,172300,2278653300,15260,15260,15260,15260,0
20241024,172200,2278653300,15260,15260,15260,15260,0
20241024,172100,2278653300,15260,15260,15260,15260,0
20241024,172000,2278653300,15260,15260,15260,15260,0
20241024,171900,2278653300,15260,15260,15260,15260,0
20241024,171800,2278653300,15260,15260,15260,15260,0
20241024,171700,2278653300,15260,15260,15260,15260,0
20241024,171600,2278653300,15260,15260,15260,15260,0
20241024,171500,2278653300,15260,15260,15260,15260,0
20241024,171400,2278653300,15260,15260,15260,15260,0
20241024,171300,2278653300,15260,15260,15260,15260,0
20241024,171200,2278653300,15260,15260,15260,15260,0
20241024,171100,2278653300,15260,15260,15260,15260,0
20241024,171000,2278653300,15260,15260,15260,15260,0
20241024,170900,2278653300,15260,15260,15260,15260,0
20241024,170800,2278653300,15260,15260,15260,15260,0
20241024,170700,2278653300,15260,15260,15260,15260,0
20241024,170600,2278653300,15260,15260,15260,15260,0
20241024,170500,2278653300,15260,15260,15260,15260,0
20241024,170400,2278653300,15260,15260,15260,15260,0
20241024,170300,2278653300,15260,15260,15260,15260,0
20241024,170200,2278653300,15260,15260,15260,15260,0
20241024,170100,2278653300,15260,15260,15260,15260,0
20241024,170000,2278653300,15260,15260,15260,15260,0
20241024,165900,2278653300,15260,15260,15260,15260,0
20241024,165800,2278653300,15260,15260,15260,15260,0
20241024,165700,2278653300,15260,15260,15260,15260,0
20241024,165600,2278653300,15260,15260,15260,15260,1782
20241024,165500,2278653300,15260,15260,15260,15260,0
20241024,165400,2278653300,15260,15260,15260,15260,0
20241024,165300,2278653300,15260,15260,15260,15260,0
20241024,165200,2278653300,15260,15260,15260,15260,0
20241024,165100,2278653300,15260,15260,15260,15260,0
20241024,165000,2278653300,15260,15260,15260,15260,0
20241024,164900,2278653300,15260,15260,15260,15260,0
20241024,164800,2278653300,15260,15260,15260,15260,0
20241024,164700,2278653300,15260,15260,15260,15260,0
20241024,164600,2278653300,15260,15260,15260,15260,0
20241024,164500,2278653300,15260,15260,15260,15260,0
20241024,164400,2278653300,15260,15260,15260,15260,0
20241024,164300,2278653300,15260,15260,15260,15260,0
20241024,164200,2278653300,15260,15260,15260,15260,0
20241024,164100,2278653300,15260,15260,15260,15260,0
20241024,164000,2278653300,15260,15260,15260,15260,0
20241024,163900,2278653300,15260,15260,15260,15260,0
20241024,163800,2278653300,15260,15260,15260,15260,0
20241024,163700,2278653300,15260,15260,15260,15260,0
20241024,163600,2278653300,15260,15260,15260,15260,0
20241024,163500,2278653300,15260,15260,15260,15260,0
20241024,163400,2278653300,15260,15260,15260,15260,0
20241024,163300,2278653300,15260,15260,15260,15260,0
20241024,163200,2278653300,15260,15260,15260,15260,0
20241024,163100,2278653300,15260,15260,15260,15260,0
20241024,163000,2278653300,15260,15260,15260,15260,0
20241024,162900,2278653300,15260,15260,15260,15260,0
20241024,162800,2278653300,15260,15260,15260,15260,0
20241024,162700,2278653300,15260,15260,15260,15260,0
20241024,162600,2278653300,15260,15260,15260,15260,1782
20241024,162500,2278653300,15260,15260,15260,15260,0
20241024,162400,2278653300,15260,15260,15260,15260,0
20241024,162300,2278653300,15260,15260,15260,15260,0
20241024,162200,2278653300,15260,15260,15260,15260,0
20241024,162100,2278653300,15260,15260,15260,15260,0
20241024,162000,2278653300,15260,15260,15260,15260,0
20241024,161900,2278653300,15260,15260,15260,15260,0
20241024,161800,2278653300,15260,15260,15260,15260,0
20241024,161700,2278653300,15260,15260,15260,15260,0
20241024,161600,2278653300,15260,15260,15260,15260,0
20241024,161500,2278653300,15260,15260,15260,15260,0
20241024,161400,2278653300,15260,15260,15260,15260,0
20241024,161300,2278653300,15260,15260,15260,15260,0
20241024,161200,2278653300,15260,15260,15260,15260,0
20241024,161100,2278653300,15260,15260,15260,15260,0
20241024,161000,2278653300,15260,15260,15260,15260,0
20241024,160900,2278653300,15260,15260,15260,15260,0
20241024,160800,2278653300,15260,15260,15260,15260,0
20241024,160700,2278653300,15260,15260,15260,15260,0
20241024,160600,2278653300,15260,15260,15260,15260,0
20241024,160500,2278653300,15260,15260,15260,15260,0
20241024,160400,2278653300,15260,15260,15260,15260,0
20241024,160300,2278653300,15260,15260,15260,15260,0
20241024,160200,2278653300,15260,15260,15260,15260,0
20241024,160100,2278653300,15260,15260,15260,15260,0
20241024,160000,2278653300,15260,15260,15260,15260,0
20241024,155900,2278653300,15260,15260,15260,15260,0
20241024,155800,2278653300,15260,15260,15260,15260,0
20241024,155700,2278653300,15260,15260,15260,15260,0
20241024,155600,2278653300,15260,15260,15260,15260,1782
20241024,155500,2278653300,15260,15260,15260,15260,0
20241024,155400,2278653300,15260,15260,15260,15260,0
20241024,155300,2278653300,15260,15260,15260,15260,0
20241024,155200,2278653300,15260,15260,15260,15260,0
20241024,155100,2278653300,15260,15260,15260,15260,0
20241024,155000,2278653300,15260,15260,15260,15260,0
20241024,154900,2278653300,15260,15260,15260,15260,0
20241024,154800,2278653300,15260,15260,15260,15260,0
20241024,154700,2278653300,15260,15260,15260,15260,0
20241024,154600,2278653300,15260,15260,15260,15260,0
20241024,154500,2278653300,15260,15260,15260,15260,0
20241024,154400,2278653300,15260,15260,15260,15260,0
20241024,154300,2278653300,15260,15260,15260,15260,0
20241024,154200,2278653300,15260,15260,15260,15260,0
20241024,154100,2278653300,15260,15260,15260,15260,0
20241024,154000,2278653300,15260,15260,15260,15260,0
20241024,153900,2278653300,15260,15260,15260,15260,0
20241024,153800,2278653300,15260,15260,15260,15260,0
20241024,153700,2278653300,15260,15260,15260,15260,0
20241024,153600,2278653300,15260,15260,15260,15260,0
20241024,153500,2278653300,15260,15260,15260,15260,0
20241024,153400,2278653300,15260,15260,15260,15260,0
20241024,153300,2278653300,15260,15260,15260,15260,0
20241024,153200,2278653300,15260,15260,15260,15260,0
20241024,153100,2278653300,15260,15260,15260,15260,0
20241024,153000,2278653300,15260,15260,15260,15260,1782
20241024,152900,2251459980,15250,15250,15250,15250,0
20241024,152800,2251459980,15250,15250,15250,15250,0
20241024,152700,2251459980,15250,15250,15250,15250,0
20241024,152600,2251459980,15250,15250,15250,15250,0
20241024,152500,2251459980,15250,15250,15250,15250,0
20241024,152400,2251459980,15250,15250,15250,15250,0
20241024,152300,2251459980,15250,15250,15250,15250,0
20241024,152200,2251459980,15250,15250,15250,15250,0
20241024,152100,2251459980,15250,15250,15250,15250,0
20241024,152000,2251459980,15250,15250,15250,15250,0
20241024,151900,2251459980,15250,15230,15250,15190,693
20241024,151800,2240919790,15200,15250,15250,15200,3423
20241024,151700,2188821180,15250,15280,15290,15250,507
20241024,151600,2181083530,15280,15290,15290,15280,402
20241024,151500,2174940950,15290,15290,15290,15290,23
20241024,151400,2174589280,15300,15300,15300,15300,68
20241024,151300,2173548880,15260,15260,15310,15260,1227
20241024,151200,2154794560,15260,15250,15260,15250,168
20241024,151100,2152232520,15260,15260,15260,15260,50
20241024,151000,2151469520,15270,15270,15270,15250,256
20241024,150900,2147561730,15280,15270,15280,15270,96
20241024,150800,2146095790,15280,15270,15280,15270,251
20241024,150700,2142263010,15270,15260,15270,15250,388
20241024,150600,2136344390,15260,15260,15280,15260,306
20241024,150500,2131673830,15280,15260,15280,15260,103
20241024,150400,2130102010,15260,15260,15260,15260,0
20241024,150300,2130102010,15260,15290,15290,15260,375
20241024,150200,2124373330,15290,15280,15290,15280,321
20241024,150100,2119468440,15270,15290,15290,15270,558
20241024,150000,2110947220,15290,15290,15290,15270,107
20241024,145900,2109311230,15290,15270,15290,15270,314
20241024,145800,2104513070,15260,15270,15270,15260,143
20241024,145700,2102330170,15270,15260,15270,15260,202
20241024,145600,2099246630,15260,15270,15270,15260,128
20241024,145500,2097292890,15260,15260,15260,15260,12
20241024,145400,2097109770,15250,15270,15270,15250,73
20241024,145300,2095995970,15270,15270,15270,15270,1
20241024,145200,2095980700,15250,15240,15270,15240,1000
20241024,145100,2080734370,15250,15260,15260,15250,99
20241024,145000,2079224020,15260,15250,15260,15240,347
20241024,144900,2073932220,15260,15260,15260,15250,55
20241024,144800,2073092930,15260,15270,15270,15240,580
20241024,144700,2064247400,15270,15260,15270,15260,199
20241024,144600,2061209950,15260,15250,15260,15250,53
20241024,144500,2060401370,15250,15250,15250,15250,230
20241024,144400,2056893870,15260,15280,15280,15240,3582
20241024,144300,2002238530,15280,15290,15290,15280,65
20241024,144200,2001244780,15290,15280,15290,15270,600
20241024,144100,1992081440,15280,15280,15280,15280,48
20241024,144000,1991348000,15280,15280,15280,15280,25
20241024,143900,1990966000,15280,15280,15280,15270,144
20241024,143800,1988766380,15280,15280,15280,15280,76
20241024,143700,1987605100,15270,15280,15280,15270,35
20241024,143600,1987070350,15280,15280,15280,15280,40
20241024,143500,1986459150,15280,15280,15280,15270,938
20241024,143400,1972135120,15280,15280,15280,15280,428
20241024,143300,1965595280,15280,15290,15290,15280,383
20241024,143200,1959742840,15290,15280,15290,15280,66
20241024,143100,1958733780,15280,15290,15290,15280,368
20241024,143000,1953110360,15280,15290,15290,15280,2892
20241024,142900,1908900540,15290,15300,15300,15290,132
20241024,142800,1906881460,15310,15310,15310,15310,57
20241024,142700,1906008790,15300,15300,15310,15290,150
20241024,142600,1903713830,15300,15310,15310,15300,602
20241024,142500,1894502330,15300,15310,15310,15300,492
20241024,142400,1886974720,15310,15300,15310,15300,655
20241024,142300,1876952670,15300,15300,15300,15300,650
20241024,142200,1867007670,15300,15300,15300,15300,78
20241024,142100,1865814270,15310,15300,15310,15300,333
20241024,142000,1860718820,15310,15300,15310,15300,601
20241024,141900,1851523420,15300,15310,15320,15300,1440
20241024,141800,1829478130,15320,15320,15320,15320,0
20241024,141700,1829478130,15320,15310,15330,15310,71
20241024,141600,1828389940,15310,15310,15310,15310,68
20241024,141500,1827348860,15320,15320,15320,15320,29
20241024,141400,1826904580,15340,15340,15340,15340,0
20241024,141300,1826904580,15340,15340,15340,15320,647
20241024,141200,1816989610,15340,15330,15340,15320,105
20241024,141100,1815379110,15320,15320,15320,15320,199
20241024,141000,1812330430,15340,15340,15340,15340,0
20241024,140900,1812330430,15340,15340,15340,15340,153
20241024,140800,1809983410,15320,15320,15320,15320,60
20241024,140700,1809064210,15320,15320,15320,15320,3
20241024,140600,1809018250,15330,15330,15330,15330,14
20241024,140500,1808803630,15320,15310,15320,15310,41
20241024,140400,1808175660,15310,15320,15320,15310,119
20241024,140300,1806353440,15320,15320,15320,15320,11
20241024,140200,1806184920,15330,15320,15330,15320,55
20241024,140100,1805342070,15310,15310,15310,15310,932
20241024,140000,1791073150,15320,15320,15320,15310,881
20241024,135900,1777584350,15330,15330,15330,15330,54
20241024,135800,1776756530,15330,15340,15340,15330,53
20241024,135700,1775944030,15340,15340,15340,15340,55
20241024,135600,1775100330,15340,15340,15340,15340,1
20241024,135500,1775084990,15340,15340,15340,15340,127
20241024,135400,1773136810,15350,15350,15350,15350,67
20241024,135300,1772108360,15340,15340,15340,15340,0
20241024,135200,1772108360,15340,15340,15340,15340,1
20241024,135100,1772093020,15350,15350,15350,15350,1
20241024,135000,1772077670,15350,15350,15350,15350,176
20241024,134900,1769376070,15350,15350,15350,15350,0
20241024,134800,1769376070,15350,15350,15350,15350,86
20241024,134700,1768055970,15350,15350,15370,15350,1096
20241024,134600,1751230530,15360,15330,15360,15330,1256
20241024,134500,1731955950,15330,15330,15340,15330,296
20241024,134400,1727418070,15330,15330,15330,15330,4
20241024,134300,1727356750,15330,15330,15330,15330,9
20241024,134200,1727218780,15330,15320,15330,15310,60
20241024,134100,1726299060,15310,15320,15320,15310,526
20241024,134000,1718243860,15330,15330,15330,15310,1074
20241024,133900,1701799200,15340,15340,15340,15340,60
20241024,133800,1700878800,15330,15310,15330,15310,656
20241024,133700,1690824340,15310,15310,15310,15310,100
20241024,133600,1689293340,15310,15330,15330,15310,22
20241024,133500,1688956420,15330,15330,15330,15330,55
20241024,133400,1688113270,15310,15310,15310,15310,0
20241024,133300,1688113270,15310,15310,15310,15310,50
20241024,133200,1687347770,15310,15330,15330,15310,38
20241024,133100,1686765470,15340,15330,15340,15330,59
20241024,133000,1685860710,15330,15340,15340,15330,25
20241024,132900,1685477250,15330,15330,15330,15330,100
20241024,132800,1683944250,15330,15310,15330,15310,269
20241024,132700,1679823220,15310,15310,15340,15310,3727
20241024,132600,1622737470,15320,15320,15320,15320,231
20241024,132500,1619198550,15330,15330,15330,15330,4
20241024,132400,1619137230,15340,15340,15340,15340,2
20241024,132300,1619106550,15340,15330,15340,15330,143
20241024,132200,1616913890,15330,15330,15330,15330,162
20241024,132100,1614430430,15340,15340,15340,15340,0
20241024,132000,1614430430,15340,15340,15340,15330,30
20241024,131900,1613970340,15340,15340,15340,15340,105
20241024,131800,1612359640,15340,15340,15340,15340,2
20241024,131700,1612328960,15340,15340,15340,15340,2
20241024,131600,1612298280,15340,15330,15340,15330,55
20241024,131500,1611454600,15320,15320,15320,15320,13
20241024,131400,1611255440,15320,15320,15320,15320,1
20241024,131300,1611240120,15310,15310,15310,15310,2052
20241024,131200,1579824000,15340,15340,15340,15340,38
20241024,131100,1579241080,15330,15330,15330,15330,18
20241024,131000,1578965140,15320,15320,15320,15320,16
20241024,130900,1578720020,15310,15320,15320,15310,15
20241024,130800,1578490360,15320,15320,15320,15320,59
20241024,130700,1577586480,15320,15320,15320,15320,2
20241024,130600,1577555840,15320,15320,15320,15320,36
20241024,130500,1577004320,15310,15310,15310,15310,5
20241024,130400,1576927770,15310,15320,15320,15310,110
20241024,130300,1575243040,15320,15320,15320,15320,518
20241024,130200,1567307280,15330,15330,15330,15330,38
20241024,130100,1566724740,15340,15340,15340,15340,0
20241024,130000,1566724740,15340,15340,15340,15340,101
20241024,125900,1565175400,15320,15320,15320,15320,0
20241024,125800,1565175400,15320,15320,15320,15320,100
20241024,125700,1563643400,15340,15320,15340,15320,55
20241024,125600,1562800340,15300,15300,15300,15300,5
20241024,125500,1562723840,15300,15300,15300,15300,51
20241024,125400,1561943540,15300,15300,15300,15300,5
20241024,125300,1561867040,15340,15320,15340,15320,55
20241024,125200,1561023420,15300,15300,15300,15300,300
20241024,125100,1556433420,15300,15300,15300,15300,1
20241024,125000,1556418120,15300,15320,15320,15300,1731
20241024,124900,1529911560,15320,15330,15330,15320,64
20241024,124800,1528930530,15330,15330,15330,15330,5
20241024,124700,1528853880,15330,15330,15330,15330,43
20241024,124600,1528194690,15350,15350,15350,15350,10
20241024,124500,1528041190,15350,15340,15350,15340,56
20241024,124400,1527182080,15340,15340,15340,15340,9
20241024,124300,1527044020,15340,15340,15340,15340,5
20241024,124200,1526967320,15330,15340,15340,15330,29
20241024,124100,1526522480,15330,15330,15330,15320,204
20241024,124000,1523396770,15330,15330,15330,15330,1
20241024,123900,1523381440,15320,15320,15320,15320,1
20241024,123800,1523366120,15340,15340,15340,15340,55
20241024,123700,1522522420,15320,15320,15320,15320,0
20241024,123600,1522522420,15320,15320,15320,15320,25
20241024,123500,1522139420,15320,15330,15330,15320,458
20241024,123400,1515121430,15340,15340,15340,15340,55
20241024,123300,1514277730,15330,15330,15330,15330,0
20241024,123200,1514277730,15330,15330,15330,15330,3
20241024,123100,1514231740,15320,15320,15320,15320,727
20241024,123000,1503094100,15310,15310,15310,15310,2
20241024,122900,1503063480,15320,15320,15320,15320,281
20241024,122800,1498758560,15320,15310,15320,15300,208
20241024,122700,1495574170,15320,15320,15320,15320,11
20241024,122600,1495405650,15320,15300,15320,15300,183
20241024,122500,1492604630,15300,15340,15340,15300,511
20241024,122400,1484780270,15340,15340,15340,15340,0
20241024,122300,1484780270,15340,15340,15340,15340,0
20241024,122200,1484780270,15340,15330,15340,15330,57
20241024,122100,1483905910,15330,15340,15340,15330,16
20241024,122000,1483660480,15340,15350,15350,15340,14
20241024,121900,1483445670,15350,15370,15370,15350,302
20241024,121800,1478808770,15360,15360,15360,15360,185
20241024,121700,1475967170,15350,15350,15360,15350,315
20241024,121600,1471129000,15330,15320,15340,15310,852
20241024,121500,1458072820,15330,15350,15350,15310,335
20241024,121400,1452939610,15360,15360,15360,15360,249
20241024,121300,1449114970,15360,15370,15370,15360,20
20241024,121200,1448807760,15350,15350,15370,15350,101
20241024,121100,1447257030,15350,15330,15350,15330,100
20241024,121000,1445723020,15330,15310,15330,15310,110
20241024,120900,1444037310,15310,15310,15310,15310,213
20241024,120800,1440776280,15320,15350,15350,15320,323
20241024,120700,1435826920,15340,15330,15340,15330,988
20241024,120600,1420671350,15320,15320,15320,15320,0
20241024,120500,1420671350,15320,15320,15320,15320,0
20241024,120400,1420671350,15320,15320,15320,15320,13
20241024,120300,1420472190,15320,15320,15320,15320,55
20241024,120200,1419629590,15310,15310,15310,15310,3
20241024,120100,1419583660,15310,15310,15310,15310,5
20241024,120000,1419507110,15320,15330,15330,15320,47
20241024,115900,1418786620,15330,15320,15330,15320,42
20241024,115800,1418143060,15320,15310,15320,15310,47
20241024,115700,1417423170,15310,15310,15310,15310,20
20241024,115600,1417116970,15310,15320,15320,15310,42
20241024,115500,1416473730,15330,15330,15330,15330,57
20241024,115400,1415599920,15330,15330,15330,15330,27
20241024,115300,1415186010,15320,15310,15320,15310,9
20241024,115200,1415048170,15310,15280,15310,15270,596
20241024,115100,1405942080,15290,15290,15290,15290,55
20241024,115000,1405101130,15290,15290,15290,15290,3
20241024,114900,1405055260,15300,15300,15300,15300,1
20241024,114800,1405039960,15300,15290,15300,15290,50
20241024,114700,1404275360,15280,15280,15280,15280,69
20241024,114600,1403221040,15280,15280,15280,15280,0
20241024,114500,1403221040,15280,15280,15280,15280,0
20241024,114400,1403221040,15280,15270,15280,15250,713
20241024,114300,1392346550,15270,15270,15270,15240,601
20241024,114200,1383183780,15270,15270,15270,15270,51
20241024,114100,1382405010,15270,15270,15270,15270,13
20241024,114000,1382206500,15260,15260,15260,15240,342
20241024,113900,1376991210,15260,15270,15270,15260,201
20241024,113800,1373923940,15270,15270,15270,15270,4
20241024,113700,1373862860,15270,15270,15270,15270,5
20241024,113600,1373786510,15260,15270,15270,15260,235
20241024,113500,1370198260,15270,15270,15270,15270,25
20241024,113400,1369816510,15270,15270,15270,15270,7
20241024,113300,1369709620,15270,15250,15270,15250,61
20241024,113200,1368778170,15250,15260,15260,15250,50
20241024,113100,1368015650,15250,15260,15260,15250,350
20241024,113000,1362677400,15260,15260,15260,15260,77
20241024,112900,1361502380,15260,15260,15260,15260,28
20241024,112800,1361075100,15260,15260,15260,15260,296
20241024,112700,1356558140,15260,15260,15260,15260,2
20241024,112600,1356527620,15250,15260,15260,15250,244
20241024,112500,1352805320,15260,15270,15270,15260,416
20241024,112400,1346456560,15270,15270,15270,15270,89
20241024,112300,1345097530,15280,15300,15300,15280,77
20241024,112200,1343920250,15300,15300,15300,15300,4
20241024,112100,1343859050,15310,15300,15310,15300,55
20241024,112000,1343017160,15300,15280,15300,15280,88
20241024,111900,1341672230,15280,15270,15280,15260,241
20241024,111800,1337993300,15270,15270,15280,15270,1017
20241024,111700,1322463350,15270,15270,15270,15270,82
20241024,111600,1321211210,15270,15280,15280,15270,82
20241024,111500,1319958650,15280,15280,15280,15280,34
20241024,111400,1319439130,15290,15290,15290,15290,96
20241024,111300,1317971290,15290,15290,15290,15290,190
20241024,111200,1315066190,15290,15330,15340,15290,374
20241024,111100,1309341260,15340,15330,15340,15330,20
20241024,111000,1309034470,15340,15330,15340,15330,85
20241024,110900,1307731150,15330,15330,15330,15330,1
20241024,110800,1307715820,15310,15330,15330,15310,139
20241024,110700,1305586020,15330,15330,15330,15330,13
20241024,110600,1305386730,15330,15340,15350,15330,72
20241024,110500,1304282220,15340,15340,15340,15340,0
20241024,110400,1304282220,15340,15340,15340,15340,1
20241024,110300,1304266880,15320,15330,15330,15320,243
20241024,110200,1300542980,15330,15370,15370,15330,195
20241024,110100,1297548590,15370,15390,15390,15370,111
20241024,110000,1295842190,15390,15410,15410,15390,232
20241024,105900,1292271510,15410,15410,15410,15410,14
20241024,105800,1292055770,15410,15410,15410,15410,74
20241024,105700,1290915430,15390,15410,15410,15390,2
20241024,105600,1290884630,15390,15420,15420,15390,76
20241024,105500,1289714420,15410,15440,15440,15410,805
20241024,105400,1277299280,15430,15430,15430,15430,23
20241024,105300,1276944390,15440,15430,15440,15430,21
20241024,105200,1276620200,15440,15450,15450,15440,28
20241024,105100,1276187830,15460,15450,15470,15450,1344
20241024,105000,1255418180,15440,15420,15440,15410,466
20241024,104900,1248227830,15410,15410,15420,15410,123
20241024,104800,1246332300,15410,15410,15410,15410,52
20241024,104700,1245530980,15410,15370,15410,15370,354
20241024,104600,1240087530,15370,15370,15370,15370,58
20241024,104500,1239196070,15370,15390,15390,15370,1010
20241024,104400,1223662270,15390,15400,15400,15390,234
20241024,104300,1220060990,15410,15430,15430,15390,395
20241024,104200,1213976810,15430,15430,15440,15430,35
20241024,104100,1213436670,15440,15430,15440,15430,323
20241024,104000,1208451920,15430,15430,15430,15420,269
20241024,103900,1204301450,15430,15440,15440,15430,136
20241024,103800,1202201650,15440,15430,15440,15430,249
20241024,103700,1198357140,15430,15430,15430,15430,662
20241024,103600,1188142480,15430,15400,15430,15390,456
20241024,103500,1181114580,15400,15380,15400,15380,416
20241024,103400,1174710830,15390,15380,15390,15380,22
20241024,103300,1174372270,15380,15350,15380,15340,929
20241024,103200,1160109330,15350,15300,15350,15300,1283
20241024,103100,1140461080,15290,15300,15300,15280,94
20241024,103000,1139023390,15300,15330,15330,15260,2517
20241024,102900,1100565530,15330,15350,15350,15330,107
20241024,102800,1098925120,15350,15330,15350,15330,89
20241024,102700,1097559560,15310,15310,15310,15310,0
20241024,102600,1097559560,15310,15310,15310,15310,50
20241024,102500,1096794060,15350,15350,15350,15350,0
20241024,102400,1096794060,15350,15290,15350,15290,1969
20241024,102300,1066578160,15360,15270,15390,15270,1016
20241024,102200,1050984720,15260,15290,15300,15260,656
20241024,102100,1040970820,15300,15290,15300,15290,4
20241024,102000,1040909650,15290,15270,15290,15270,175
20241024,101900,1038235000,15270,15270,15270,15260,172
20241024,101800,1035608570,15270,15270,15270,15270,10
20241024,101700,1035455870,15270,15280,15280,15270,105
20241024,101600,1033852400,15280,15280,15280,15280,155
20241024,101500,1031484000,15280,15280,15280,15280,23
20241024,101400,1031132560,15280,15290,15290,15280,21
20241024,101300,1030811480,15290,15260,15290,15260,82
20241024,101200,1029557910,15270,15290,15290,15260,273
20241024,101100,1025390610,15280,15300,15300,15280,150
20241024,101000,1023097810,15300,15300,15300,15290,36
20241024,100900,1022547320,15300,15300,15300,15300,1
20241024,100800,1022532020,15300,15300,15300,15300,1066
20241024,100700,1006222220,15300,15320,15320,15300,12
20241024,100600,1006038600,15340,15350,15350,15290,3652
20241024,100500,950149170,15350,15330,15350,15330,53
20241024,100400,949336360,15320,15320,15320,15320,16
20241024,100300,949091240,15300,15300,15300,15300,307
20241024,100200,944394140,15320,15320,15320,15300,102
20241024,100100,942832280,15320,15360,15380,15310,777
20241024,100000,930909980,15370,15410,15410,15370,821
20241024,095900,918280070,15410,15400,15410,15390,218
20241024,095800,914922930,15400,15400,15400,15400,0
20241024,095700,914922930,15400,15380,15400,15380,138
20241024,095600,912797770,15380,15380,15380,15380,2
20241024,095500,912767010,15400,15360,15400,15360,100
20241024,095400,911230350,15360,15360,15360,15360,166
20241024,095300,908680590,15360,15360,15360,15340,1390
20241024,095200,887343950,15360,15330,15360,15330,238
20241024,095100,883695230,15350,15390,15390,15350,399
20241024,095000,877560190,15400,15410,15410,15400,187
20241024,094900,874680020,15400,15400,15400,15400,25
20241024,094800,874295020,15390,15380,15390,15380,120
20241024,094700,872448420,15390,15400,15410,15390,281
20241024,094600,868120320,15400,15410,15410,15400,91
20241024,094500,866718910,15410,15400,15420,15400,1058
20241024,094400,850415450,15410,15400,15430,15400,976
20241024,094300,835361360,15400,15370,15410,15370,239
20241024,094200,831681450,15370,15360,15400,15360,1790
20241024,094100,804132060,15370,15340,15370,15340,100
20241024,094000,802597010,15350,15330,15350,15310,17
20241024,093900,802336210,15330,15300,15330,15300,24
20241024,093800,801968550,15340,15320,15340,15300,487
20241024,093700,794502410,15330,15290,15340,15290,2072
20241024,093600,762745500,15290,15270,15290,15250,157
20241024,093500,760349900,15250,15240,15250,15240,176
20241024,093400,757667420,15240,15210,15240,15210,112
20241024,093300,755963830,15210,15210,15210,15200,64
20241024,093200,754990410,15190,15190,15200,15190,359
20241024,093100,749535420,15180,15220,15230,15180,383
20241024,093000,743720000,15220,15210,15220,15210,60
20241024,092900,742807350,15210,15240,15250,15210,246
20241024,092800,739060190,15250,15210,15280,15210,2691
20241024,092700,697984200,15220,15190,15220,15190,458
20241024,092600,691022320,15170,15150,15180,15140,721
20241024,092500,680101180,15150,15150,15150,15150,1063
20241024,092400,663996730,15150,15180,15180,15120,3586
20241024,092300,609715400,15190,15240,15240,15190,1074
20241024,092200,593391770,15240,15220,15250,15220,161
20241024,092100,590940070,15220,15200,15280,15200,935
20241024,092000,576707760,15220,15200,15220,15200,362
20241024,091900,571205100,15200,15170,15200,15120,2897
20241024,091800,527308930,15180,15190,15190,15170,444
20241024,091700,520571500,15180,15190,15190,15180,1822
20241024,091600,492911940,15190,15280,15280,15180,7753
20241024,091500,374751580,15280,15260,15280,15260,957
20241024,091400,360134850,15270,15260,15270,15260,230
20241024,091300,356622820,15260,15240,15260,15240,193
20241024,091200,353678950,15250,15250,15260,15250,1293
20241024,091100,333960400,15260,15300,15300,15260,2709
20241024,091000,292561190,15310,15330,15330,15310,1243
20241024,090900,273528090,15330,15370,15370,15310,1070
20241024,090800,257122740,15370,15310,15370,15310,1258
20241024,090700,237822340,15310,15310,15310,15280,1091
20241024,090600,221138000,15310,15340,15340,15310,1504
20241024,090500,198080290,15380,15390,15400,15350,2689
20241024,090400,156712320,15380,15440,15450,15380,2126
20241024,090300,123939060,15440,15300,15450,15300,2056
20241024,090200,92319990,15300,15290,15330,15250,1495
20241024,090100,69463890,15240,15310,15310,15230,2569
20241024,090000,30211990,15310,15310,15350,15310,1973