KissMeData/321820/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211400,2686265050,15510,15510,15510,15510,803
20241024,211300,2686265050,15510,15510,15510,15510,0
20241024,211200,2686265050,15510,15510,15510,15510,0
20241024,211100,2686265050,15510,15510,15510,15510,0
20241024,211000,2686265050,15510,15510,15510,15510,0
20241024,210900,2686265050,15510,15510,15510,15510,0
20241024,210800,2686265050,15510,15510,15510,15510,0
20241024,210700,2686265050,15510,15510,15510,15510,0
20241024,210600,2686265050,15510,15510,15510,15510,0
20241024,210500,2686265050,15510,15510,15510,15510,0
20241024,210400,2686265050,15510,15510,15510,15510,0
20241024,210300,2686265050,15510,15510,15510,15510,0
20241024,210200,2686265050,15510,15510,15510,15510,0
20241024,210100,2686265050,15510,15510,15510,15510,0
20241024,210000,2686265050,15510,15510,15510,15510,0
20241024,205900,2686265050,15510,15510,15510,15510,0
20241024,205800,2686265050,15510,15510,15510,15510,0
20241024,205700,2686265050,15510,15510,15510,15510,0
20241024,205600,2686265050,15510,15510,15510,15510,0
20241024,205500,2686265050,15510,15510,15510,15510,0
20241024,205400,2686265050,15510,15510,15510,15510,0
20241024,205300,2686265050,15510,15510,15510,15510,0
20241024,205200,2686265050,15510,15510,15510,15510,0
20241024,205100,2686265050,15510,15510,15510,15510,0
20241024,205000,2686265050,15510,15510,15510,15510,0
20241024,204900,2686265050,15510,15510,15510,15510,0
20241024,204800,2686265050,15510,15510,15510,15510,0
20241024,204700,2686265050,15510,15510,15510,15510,0
20241024,204600,2686265050,15510,15510,15510,15510,0
20241024,204500,2686265050,15510,15510,15510,15510,0
20241024,204400,2686265050,15510,15510,15510,15510,803
20241024,204300,2686265050,15510,15510,15510,15510,0
20241024,204200,2686265050,15510,15510,15510,15510,0
20241024,204100,2686265050,15510,15510,15510,15510,0
20241024,204000,2686265050,15510,15510,15510,15510,0
20241024,203900,2686265050,15510,15510,15510,15510,0
20241024,203800,2686265050,15510,15510,15510,15510,0
20241024,203700,2686265050,15510,15510,15510,15510,0
20241024,203600,2686265050,15510,15510,15510,15510,0
20241024,203500,2686265050,15510,15510,15510,15510,0
20241024,203400,2686265050,15510,15510,15510,15510,0
20241024,203300,2686265050,15510,15510,15510,15510,0
20241024,203200,2686265050,15510,15510,15510,15510,0
20241024,203100,2686265050,15510,15510,15510,15510,0
20241024,203000,2686265050,15510,15510,15510,15510,0
20241024,202900,2686265050,15510,15510,15510,15510,0
20241024,202800,2686265050,15510,15510,15510,15510,0
20241024,202700,2686265050,15510,15510,15510,15510,0
20241024,202600,2686265050,15510,15510,15510,15510,0
20241024,202500,2686265050,15510,15510,15510,15510,0
20241024,202400,2686265050,15510,15510,15510,15510,0
20241024,202300,2686265050,15510,15510,15510,15510,0
20241024,202200,2686265050,15510,15510,15510,15510,0
20241024,202100,2686265050,15510,15510,15510,15510,0
20241024,202000,2686265050,15510,15510,15510,15510,0
20241024,201900,2686265050,15510,15510,15510,15510,0
20241024,201800,2686265050,15510,15510,15510,15510,0
20241024,201700,2686265050,15510,15510,15510,15510,0
20241024,201600,2686265050,15510,15510,15510,15510,0
20241024,201500,2686265050,15510,15510,15510,15510,0
20241024,201400,2686265050,15510,15510,15510,15510,803
20241024,201300,2686265050,15510,15510,15510,15510,0
20241024,201200,2686265050,15510,15510,15510,15510,0
20241024,201100,2686265050,15510,15510,15510,15510,0
20241024,201000,2686265050,15510,15510,15510,15510,0
20241024,200900,2686265050,15510,15510,15510,15510,0
20241024,200800,2686265050,15510,15510,15510,15510,0
20241024,200700,2686265050,15510,15510,15510,15510,0
20241024,200600,2686265050,15510,15510,15510,15510,0
20241024,200500,2686265050,15510,15510,15510,15510,0
20241024,200400,2686265050,15510,15510,15510,15510,0
20241024,200300,2686265050,15510,15510,15510,15510,0
20241024,200200,2686265050,15510,15510,15510,15510,0
20241024,200100,2686265050,15510,15510,15510,15510,0
20241024,200000,2686265050,15510,15510,15510,15510,0
20241024,195900,2686265050,15510,15510,15510,15510,0
20241024,195800,2686265050,15510,15510,15510,15510,0
20241024,195700,2686265050,15510,15510,15510,15510,0
20241024,195600,2686265050,15510,15510,15510,15510,0
20241024,195500,2686265050,15510,15510,15510,15510,0
20241024,195400,2686265050,15510,15510,15510,15510,0
20241024,195300,2686265050,15510,15510,15510,15510,0
20241024,195200,2686265050,15510,15510,15510,15510,0
20241024,195100,2686265050,15510,15510,15510,15510,0
20241024,195000,2686265050,15510,15510,15510,15510,0
20241024,194900,2686265050,15510,15510,15510,15510,0
20241024,194800,2686265050,15510,15510,15510,15510,0
20241024,194700,2686265050,15510,15510,15510,15510,0
20241024,194600,2686265050,15510,15510,15510,15510,0
20241024,194500,2686265050,15510,15510,15510,15510,0
20241024,194400,2686265050,15510,15510,15510,15510,803
20241024,194300,2686265050,15510,15510,15510,15510,0
20241024,194200,2686265050,15510,15510,15510,15510,0
20241024,194100,2686265050,15510,15510,15510,15510,0
20241024,194000,2686265050,15510,15510,15510,15510,0
20241024,193900,2686265050,15510,15510,15510,15510,0
20241024,193800,2686265050,15510,15510,15510,15510,0
20241024,193700,2686265050,15510,15510,15510,15510,0
20241024,193600,2686265050,15510,15510,15510,15510,0
20241024,193500,2686265050,15510,15510,15510,15510,0
20241024,193400,2686265050,15510,15510,15510,15510,0
20241024,193300,2686265050,15510,15510,15510,15510,0
20241024,193200,2686265050,15510,15510,15510,15510,0
20241024,193100,2686265050,15510,15510,15510,15510,0
20241024,193000,2686265050,15510,15510,15510,15510,0
20241024,192900,2686265050,15510,15510,15510,15510,0
20241024,192800,2686265050,15510,15510,15510,15510,0
20241024,192700,2686265050,15510,15510,15510,15510,0
20241024,192600,2686265050,15510,15510,15510,15510,0
20241024,192500,2686265050,15510,15510,15510,15510,0
20241024,192400,2686265050,15510,15510,15510,15510,0
20241024,192300,2686265050,15510,15510,15510,15510,0
20241024,192200,2686265050,15510,15510,15510,15510,0
20241024,192100,2686265050,15510,15510,15510,15510,0
20241024,192000,2686265050,15510,15510,15510,15510,0
20241024,191900,2686265050,15510,15510,15510,15510,0
20241024,191800,2686265050,15510,15510,15510,15510,0
20241024,191700,2686265050,15510,15510,15510,15510,0
20241024,191600,2686265050,15510,15510,15510,15510,0
20241024,191500,2686265050,15510,15510,15510,15510,0
20241024,191400,2686265050,15510,15510,15510,15510,803
20241024,191300,2686265050,15510,15510,15510,15510,0
20241024,191200,2686265050,15510,15510,15510,15510,0
20241024,191100,2686265050,15510,15510,15510,15510,0
20241024,191000,2686265050,15510,15510,15510,15510,0
20241024,190900,2686265050,15510,15510,15510,15510,0
20241024,190800,2686265050,15510,15510,15510,15510,0
20241024,190700,2686265050,15510,15510,15510,15510,0
20241024,190600,2686265050,15510,15510,15510,15510,0
20241024,190500,2686265050,15510,15510,15510,15510,0
20241024,190400,2686265050,15510,15510,15510,15510,0
20241024,190300,2686265050,15510,15510,15510,15510,0
20241024,190200,2686265050,15510,15510,15510,15510,0
20241024,190100,2686265050,15510,15510,15510,15510,0
20241024,190000,2686265050,15510,15510,15510,15510,0
20241024,185900,2686265050,15510,15510,15510,15510,0
20241024,185800,2686265050,15510,15510,15510,15510,0
20241024,185700,2686265050,15510,15510,15510,15510,0
20241024,185600,2686265050,15510,15510,15510,15510,0
20241024,185500,2686265050,15510,15510,15510,15510,0
20241024,185400,2686265050,15510,15510,15510,15510,0
20241024,185300,2686265050,15510,15510,15510,15510,0
20241024,185200,2686265050,15510,15510,15510,15510,0
20241024,185100,2686265050,15510,15510,15510,15510,0
20241024,185000,2686265050,15510,15510,15510,15510,0
20241024,184900,2686265050,15510,15510,15510,15510,0
20241024,184800,2686265050,15510,15510,15510,15510,0
20241024,184700,2686265050,15510,15510,15510,15510,0
20241024,184600,2686265050,15510,15510,15510,15510,0
20241024,184500,2686265050,15510,15510,15510,15510,0
20241024,184400,2686265050,15510,15510,15510,15510,803
20241024,184300,2686265050,15510,15510,15510,15510,0
20241024,184200,2686265050,15510,15510,15510,15510,0
20241024,184100,2686265050,15510,15510,15510,15510,0
20241024,184000,2686265050,15510,15510,15510,15510,0
20241024,183900,2686265050,15510,15510,15510,15510,0
20241024,183800,2686265050,15510,15510,15510,15510,0
20241024,183700,2686265050,15510,15510,15510,15510,0
20241024,183600,2686265050,15510,15510,15510,15510,0
20241024,183500,2686265050,15510,15510,15510,15510,0
20241024,183400,2686265050,15510,15510,15510,15510,0
20241024,183300,2686265050,15510,15510,15510,15510,0
20241024,183200,2686265050,15510,15510,15510,15510,0
20241024,183100,2686265050,15510,15510,15510,15510,0
20241024,183000,2686265050,15510,15510,15510,15510,0
20241024,182900,2686265050,15510,15510,15510,15510,0
20241024,182800,2686265050,15510,15510,15510,15510,0
20241024,182700,2686265050,15510,15510,15510,15510,0
20241024,182600,2686265050,15510,15510,15510,15510,0
20241024,182500,2686265050,15510,15510,15510,15510,0
20241024,182400,2686265050,15510,15510,15510,15510,0
20241024,182300,2686265050,15510,15510,15510,15510,0
20241024,182200,2686265050,15510,15510,15510,15510,0
20241024,182100,2686265050,15510,15510,15510,15510,0
20241024,182000,2686265050,15510,15510,15510,15510,0
20241024,181900,2686265050,15510,15510,15510,15510,0
20241024,181800,2686265050,15510,15510,15510,15510,0
20241024,181700,2686265050,15510,15510,15510,15510,0
20241024,181600,2686265050,15510,15510,15510,15510,0
20241024,181500,2686265050,15510,15510,15510,15510,0
20241024,181400,2686265050,15510,15510,15510,15510,803
20241024,181300,2686265050,15510,15510,15510,15510,0
20241024,181200,2686265050,15510,15510,15510,15510,0
20241024,181100,2686265050,15510,15510,15510,15510,0
20241024,181000,2686265050,15510,15510,15510,15510,0
20241024,180900,2686265050,15510,15510,15510,15510,0
20241024,180800,2686265050,15510,15510,15510,15510,0
20241024,180700,2686265050,15510,15510,15510,15510,0
20241024,180600,2686265050,15510,15510,15510,15510,0
20241024,180500,2686265050,15510,15510,15510,15510,0
20241024,180400,2686265050,15510,15510,15510,15510,0
20241024,180300,2686265050,15510,15510,15510,15510,0
20241024,180200,2686265050,15510,15510,15510,15510,0
20241024,180100,2686265050,15510,15510,15510,15510,0
20241024,180000,2686265050,15510,15510,15510,15510,0
20241024,175900,2686265050,15510,15510,15510,15510,0
20241024,175800,2686265050,15510,15510,15510,15510,0
20241024,175700,2686265050,15510,15510,15510,15510,0
20241024,175600,2686265050,15510,15510,15510,15510,0
20241024,175500,2686265050,15510,15510,15510,15510,0
20241024,175400,2686265050,15510,15510,15510,15510,0
20241024,175300,2686265050,15510,15510,15510,15510,0
20241024,175200,2686265050,15510,15510,15510,15510,0
20241024,175100,2686265050,15510,15510,15510,15510,0
20241024,175000,2686265050,15510,15510,15510,15510,0
20241024,174900,2686265050,15510,15510,15510,15510,0
20241024,174800,2686265050,15510,15510,15510,15510,0
20241024,174700,2686265050,15510,15510,15510,15510,0
20241024,174600,2686265050,15510,15510,15510,15510,0
20241024,174500,2686265050,15510,15510,15510,15510,0
20241024,174400,2686265050,15510,15510,15510,15510,803
20241024,174300,2686265050,15510,15510,15510,15510,0
20241024,174200,2686265050,15510,15510,15510,15510,0
20241024,174100,2686265050,15510,15510,15510,15510,0
20241024,174000,2686265050,15510,15510,15510,15510,0
20241024,173900,2686265050,15510,15510,15510,15510,0
20241024,173800,2686265050,15510,15510,15510,15510,0
20241024,173700,2686265050,15510,15510,15510,15510,0
20241024,173600,2686265050,15510,15510,15510,15510,0
20241024,173500,2686265050,15510,15510,15510,15510,0
20241024,173400,2686265050,15510,15510,15510,15510,0
20241024,173300,2686265050,15510,15510,15510,15510,0
20241024,173200,2686265050,15510,15510,15510,15510,0
20241024,173100,2686265050,15510,15510,15510,15510,0
20241024,173000,2686265050,15510,15510,15510,15510,0
20241024,172900,2686265050,15510,15510,15510,15510,0
20241024,172800,2686265050,15510,15510,15510,15510,0
20241024,172700,2686265050,15510,15510,15510,15510,0
20241024,172600,2686265050,15510,15510,15510,15510,0
20241024,172500,2686265050,15510,15510,15510,15510,0
20241024,172400,2686265050,15510,15510,15510,15510,0
20241024,172300,2686265050,15510,15510,15510,15510,0
20241024,172200,2686265050,15510,15510,15510,15510,0
20241024,172100,2686265050,15510,15510,15510,15510,0
20241024,172000,2686265050,15510,15510,15510,15510,0
20241024,171900,2686265050,15510,15510,15510,15510,0
20241024,171800,2686265050,15510,15510,15510,15510,0
20241024,171700,2686265050,15510,15510,15510,15510,0
20241024,171600,2686265050,15510,15510,15510,15510,0
20241024,171500,2686265050,15510,15510,15510,15510,0
20241024,171400,2686265050,15510,15510,15510,15510,803
20241024,171300,2686265050,15510,15510,15510,15510,0
20241024,171200,2686265050,15510,15510,15510,15510,0
20241024,171100,2686265050,15510,15510,15510,15510,0
20241024,171000,2686265050,15510,15510,15510,15510,0
20241024,170900,2686265050,15510,15510,15510,15510,0
20241024,170800,2686265050,15510,15510,15510,15510,0
20241024,170700,2686265050,15510,15510,15510,15510,0
20241024,170600,2686265050,15510,15510,15510,15510,0
20241024,170500,2686265050,15510,15510,15510,15510,0
20241024,170400,2686265050,15510,15510,15510,15510,0
20241024,170300,2686265050,15510,15510,15510,15510,0
20241024,170200,2686265050,15510,15510,15510,15510,0
20241024,170100,2686265050,15510,15510,15510,15510,0
20241024,170000,2686265050,15510,15510,15510,15510,0
20241024,165900,2686265050,15510,15510,15510,15510,0
20241024,165800,2686265050,15510,15510,15510,15510,0
20241024,165700,2686265050,15510,15510,15510,15510,0
20241024,165600,2686265050,15510,15510,15510,15510,0
20241024,165500,2686265050,15510,15510,15510,15510,0
20241024,165400,2686265050,15510,15510,15510,15510,0
20241024,165300,2686265050,15510,15510,15510,15510,0
20241024,165200,2686265050,15510,15510,15510,15510,0
20241024,165100,2686265050,15510,15510,15510,15510,0
20241024,165000,2686265050,15510,15510,15510,15510,0
20241024,164900,2686265050,15510,15510,15510,15510,0
20241024,164800,2686265050,15510,15510,15510,15510,0
20241024,164700,2686265050,15510,15510,15510,15510,0
20241024,164600,2686265050,15510,15510,15510,15510,0
20241024,164500,2686265050,15510,15510,15510,15510,0
20241024,164400,2686265050,15510,15510,15510,15510,803
20241024,164300,2686265050,15510,15510,15510,15510,0
20241024,164200,2686265050,15510,15510,15510,15510,0
20241024,164100,2686265050,15510,15510,15510,15510,0
20241024,164000,2686265050,15510,15510,15510,15510,0
20241024,163900,2686265050,15510,15510,15510,15510,0
20241024,163800,2686265050,15510,15510,15510,15510,0
20241024,163700,2686265050,15510,15510,15510,15510,0
20241024,163600,2686265050,15510,15510,15510,15510,0
20241024,163500,2686265050,15510,15510,15510,15510,0
20241024,163400,2686265050,15510,15510,15510,15510,0
20241024,163300,2686265050,15510,15510,15510,15510,0
20241024,163200,2686265050,15510,15510,15510,15510,0
20241024,163100,2686265050,15510,15510,15510,15510,0
20241024,163000,2686265050,15510,15510,15510,15510,0
20241024,162900,2686265050,15510,15510,15510,15510,0
20241024,162800,2686265050,15510,15510,15510,15510,0
20241024,162700,2686265050,15510,15510,15510,15510,0
20241024,162600,2686265050,15510,15510,15510,15510,0
20241024,162500,2686265050,15510,15510,15510,15510,0
20241024,162400,2686265050,15510,15510,15510,15510,0
20241024,162300,2686265050,15510,15510,15510,15510,0
20241024,162200,2686265050,15510,15510,15510,15510,0
20241024,162100,2686265050,15510,15510,15510,15510,0
20241024,162000,2686265050,15510,15510,15510,15510,0
20241024,161900,2686265050,15510,15510,15510,15510,0
20241024,161800,2686265050,15510,15510,15510,15510,0
20241024,161700,2686265050,15510,15510,15510,15510,0
20241024,161600,2686265050,15510,15510,15510,15510,0
20241024,161500,2686265050,15510,15510,15510,15510,0
20241024,161400,2686265050,15510,15510,15510,15510,803
20241024,161300,2686265050,15510,15510,15510,15510,0
20241024,161200,2686265050,15510,15510,15510,15510,0
20241024,161100,2686265050,15510,15510,15510,15510,0
20241024,161000,2686265050,15510,15510,15510,15510,0
20241024,160900,2686265050,15510,15510,15510,15510,0
20241024,160800,2686265050,15510,15510,15510,15510,0
20241024,160700,2686265050,15510,15510,15510,15510,0
20241024,160600,2686265050,15510,15510,15510,15510,0
20241024,160500,2686265050,15510,15510,15510,15510,0
20241024,160400,2686265050,15510,15510,15510,15510,0
20241024,160300,2686265050,15510,15510,15510,15510,0
20241024,160200,2686265050,15510,15510,15510,15510,0
20241024,160100,2686265050,15510,15510,15510,15510,0
20241024,160000,2686265050,15510,15510,15510,15510,0
20241024,155900,2686265050,15510,15510,15510,15510,0
20241024,155800,2686265050,15510,15510,15510,15510,0
20241024,155700,2686265050,15510,15510,15510,15510,0
20241024,155600,2686265050,15510,15510,15510,15510,0
20241024,155500,2686265050,15510,15510,15510,15510,0
20241024,155400,2686265050,15510,15510,15510,15510,0
20241024,155300,2686265050,15510,15510,15510,15510,0
20241024,155200,2686265050,15510,15510,15510,15510,0
20241024,155100,2686265050,15510,15510,15510,15510,0
20241024,155000,2686265050,15510,15510,15510,15510,0
20241024,154900,2686265050,15510,15510,15510,15510,0
20241024,154800,2686265050,15510,15510,15510,15510,0
20241024,154700,2686265050,15510,15510,15510,15510,0
20241024,154600,2686265050,15510,15510,15510,15510,0
20241024,154500,2686265050,15510,15510,15510,15510,0
20241024,154400,2686265050,15510,15510,15510,15510,803
20241024,154300,2686265050,15510,15510,15510,15510,0
20241024,154200,2686265050,15510,15510,15510,15510,0
20241024,154100,2686265050,15510,15510,15510,15510,0
20241024,154000,2686265050,15510,15510,15510,15510,0
20241024,153900,2686265050,15510,15510,15510,15510,0
20241024,153800,2686265050,15510,15510,15510,15510,0
20241024,153700,2686265050,15510,15510,15510,15510,0
20241024,153600,2686265050,15510,15510,15510,15510,0
20241024,153500,2686265050,15510,15510,15510,15510,0
20241024,153400,2686265050,15510,15510,15510,15510,0
20241024,153300,2686265050,15510,15510,15510,15510,0
20241024,153200,2686265050,15510,15510,15510,15510,0
20241024,153100,2686265050,15510,15510,15510,15510,0
20241024,153000,2686265050,15510,15510,15510,15510,803
20241024,152900,2673810520,15580,15580,15580,15580,0
20241024,152800,2673810520,15580,15580,15580,15580,0
20241024,152700,2673810520,15580,15580,15580,15580,0
20241024,152600,2673810520,15580,15580,15580,15580,0
20241024,152500,2673810520,15580,15580,15580,15580,0
20241024,152400,2673810520,15580,15580,15580,15580,0
20241024,152300,2673810520,15580,15580,15580,15580,0
20241024,152200,2673810520,15580,15580,15580,15580,0
20241024,152100,2673810520,15580,15580,15580,15580,0
20241024,152000,2673810520,15580,15580,15580,15580,0
20241024,151900,2673810520,15580,15550,15580,15540,22
20241024,151800,2673468590,15550,15550,15550,15550,3
20241024,151700,2673421940,15590,15580,15590,15580,53
20241024,151600,2672595680,15580,15580,15580,15580,227
20241024,151500,2669059020,15520,15520,15520,15520,6
20241024,151400,2668965900,15550,15590,15590,15550,103
20241024,151300,2667364130,15590,15600,15600,15590,37
20241024,151200,2666786940,15600,15590,15600,15580,2068
20241024,151100,2634546050,15590,15490,15590,15490,1058
20241024,151000,2618102730,15490,15400,15490,15400,41
20241024,150900,2617467730,15400,15400,15400,15400,0
20241024,150800,2617467730,15400,15540,15540,15400,5736
20241024,150700,2528959140,15550,15550,15550,15550,46
20241024,150600,2528243840,15570,15580,15580,15570,157
20241024,150500,2525799150,15580,15590,15590,15580,348
20241024,150400,2520374600,15580,15580,15580,15580,10
20241024,150300,2520218800,15570,15580,15580,15570,157
20241024,150200,2517772800,15580,15580,15580,15580,89
20241024,150100,2516386180,15580,15580,15580,15580,0
20241024,150000,2516386180,15580,15540,15580,15540,142
20241024,145900,2514179420,15580,15580,15580,15580,50
20241024,145800,2513400420,15580,15580,15580,15580,0
20241024,145700,2513400420,15580,15580,15580,15580,100
20241024,145600,2511842420,15580,15540,15580,15540,12
20241024,145500,2511655900,15540,15540,15540,15540,102
20241024,145400,2510070820,15590,15590,15590,15590,0
20241024,145300,2510070820,15590,15590,15590,15590,0
20241024,145200,2510070820,15590,15590,15590,15580,196
20241024,145100,2507016180,15590,15590,15590,15590,10
20241024,145000,2506860280,15590,15530,15590,15530,72
20241024,144900,2505739000,15590,15530,15590,15530,134
20241024,144800,2503657620,15530,15530,15530,15530,2
20241024,144700,2503626560,15530,15530,15530,15530,165
20241024,144600,2501064110,15520,15520,15520,15520,15
20241024,144500,2500831310,15520,15510,15520,15510,68
20241024,144400,2499776250,15520,15520,15520,15520,0
20241024,144300,2499776250,15520,15530,15530,15520,4
20241024,144200,2499714140,15530,15530,15530,15530,196
20241024,144100,2496670260,15530,15530,15530,15530,0
20241024,144000,2496670260,15530,15530,15530,15530,0
20241024,143900,2496670260,15530,15530,15530,15530,0
20241024,143800,2496670260,15530,15450,15530,15450,111
20241024,143700,2494954430,15450,15450,15450,15450,108
20241024,143600,2493285830,15450,15450,15450,15450,1
20241024,143500,2493270380,15450,15450,15450,15450,1
20241024,143400,2493254930,15450,15450,15450,15450,0
20241024,143300,2493254930,15450,15450,15450,15450,20
20241024,143200,2492945930,15430,15430,15430,15430,0
20241024,143100,2492945930,15430,15430,15430,15430,100
20241024,143000,2491402930,15430,15430,15430,15430,328
20241024,142900,2486341890,15430,15450,15450,15430,693
20241024,142800,2475644340,15450,15490,15490,15450,500
20241024,142700,2467917820,15530,15530,15530,15530,0
20241024,142600,2467917820,15530,15530,15530,15530,20
20241024,142500,2467607220,15530,15500,15530,15500,110
20241024,142400,2465899100,15500,15500,15500,15500,10
20241024,142300,2465744100,15500,15500,15500,15500,0
20241024,142200,2465744100,15500,15500,15500,15500,58
20241024,142100,2464845100,15500,15500,15500,15500,1
20241024,142000,2464829600,15490,15490,15490,15490,57
20241024,141900,2463946670,15500,15500,15500,15500,4
20241024,141800,2463884670,15500,15500,15500,15500,3
20241024,141700,2463838170,15500,15500,15500,15500,0
20241024,141600,2463838170,15500,15500,15500,15500,1187
20241024,141500,2445439670,15500,15500,15500,15500,310
20241024,141400,2440634670,15500,15500,15500,15500,960
20241024,141300,2425754670,15500,15490,15500,15490,350
20241024,141200,2420332170,15490,15470,15490,15410,2823
20241024,141100,2376778780,15410,15410,15410,15410,102
20241024,141000,2375206960,15490,15490,15490,15490,173
20241024,140900,2372527190,15490,15490,15490,15490,0
20241024,140800,2372527190,15490,15490,15490,15400,101
20241024,140700,2370969900,15490,15490,15490,15490,0
20241024,140600,2370969900,15490,15490,15490,15490,0
20241024,140500,2370969900,15490,15410,15490,15410,1058
20241024,140400,2354653480,15410,15420,15420,15410,907
20241024,140300,2340675610,15420,15440,15530,15420,1993
20241024,140200,2309812140,15400,15400,15400,15400,56
20241024,140100,2308949740,15390,15380,15390,15380,120
20241024,140000,2307103220,15440,15440,15440,15440,600
20241024,135900,2297839220,15370,15380,15380,15360,1501
20241024,135800,2274768590,15380,15430,15430,15380,1000
20241024,135700,2259388160,15440,15440,15440,15440,464
20241024,135600,2252224000,15440,15440,15440,15440,40
20241024,135500,2251606400,15440,15440,15440,15440,107
20241024,135400,2249954320,15440,15440,15440,15440,62
20241024,135300,2248997040,15380,15380,15380,15380,720
20241024,135200,2237923440,15380,15420,15420,15380,3000
20241024,135100,2191741780,15420,15420,15420,15420,200
20241024,135000,2188657780,15500,15440,15500,15420,1272
20241024,134900,2169017700,15500,15500,15500,15500,0
20241024,134800,2169017700,15500,15500,15500,15500,0
20241024,134700,2169017700,15500,15420,15500,15410,1650
20241024,134600,2143478470,15410,15410,15410,15410,57
20241024,134500,2142600100,15410,15420,15420,15410,119
20241024,134400,2140765940,15420,15420,15420,15420,62
20241024,134300,2139809900,15410,15410,15410,15410,0
20241024,134200,2139809900,15410,15460,15460,15410,283
20241024,134100,2135447050,15410,15410,15410,15410,0
20241024,134000,2135447050,15410,15410,15410,15410,0
20241024,133900,2135447050,15410,15410,15410,15410,400
20241024,133800,2129283050,15410,15410,15410,15410,820
20241024,133700,2116646850,15410,15480,15480,15410,2460
20241024,133600,2078676050,15480,15500,15500,15480,1192
20241024,133500,2060204290,15500,15500,15500,15500,0
20241024,133400,2060204290,15500,15500,15500,15500,6
20241024,133300,2060111290,15510,15510,15510,15510,58
20241024,133200,2059211710,15520,15520,15520,15520,10
20241024,133100,2059056510,15530,15530,15530,15530,0
20241024,133000,2059056510,15530,15530,15530,15530,0
20241024,132900,2059056510,15530,15530,15530,15530,0
20241024,132800,2059056510,15530,15530,15530,15530,79
20241024,132700,2057829640,15530,15590,15590,15530,45
20241024,132600,2057128150,15530,15530,15530,15530,38
20241024,132500,2056538010,15510,15510,15510,15510,1
20241024,132400,2056522500,15510,15510,15510,15510,148
20241024,132300,2054227020,15510,15510,15510,15510,1
20241024,132200,2054211510,15510,15500,15510,15500,486
20241024,132100,2046677700,15510,15510,15510,15510,83
20241024,132000,2045390370,15510,15510,15510,15510,10
20241024,131900,2045235270,15510,15520,15520,15510,93
20241024,131800,2043792690,15530,15530,15530,15530,12
20241024,131700,2043606330,15530,15530,15530,15530,50
20241024,131600,2042829830,15540,15540,15540,15540,0
20241024,131500,2042829830,15540,15540,15540,15540,0
20241024,131400,2042829830,15540,15540,15540,15540,0
20241024,131300,2042829830,15540,15540,15540,15540,0
20241024,131200,2042829830,15540,15540,15540,15540,0
20241024,131100,2042829830,15540,15540,15540,15540,334
20241024,131000,2037639470,15590,15590,15590,15590,0
20241024,130900,2037639470,15590,15590,15590,15590,386
20241024,130800,2031621730,15600,15600,15600,15600,0
20241024,130700,2031621730,15600,15600,15600,15600,0
20241024,130600,2031621730,15600,15600,15600,15600,0
20241024,130500,2031621730,15600,15600,15600,15600,0
20241024,130400,2031621730,15600,15600,15600,15600,7
20241024,130300,2031512530,15600,15600,15600,15600,0
20241024,130200,2031512530,15600,15600,15600,15600,0
20241024,130100,2031512530,15600,15600,15600,15600,0
20241024,130000,2031512530,15600,15590,15600,15580,133
20241024,125900,2029440250,15600,15600,15600,15600,518
20241024,125800,2021359450,15600,15600,15600,15600,0
20241024,125700,2021359450,15600,15590,15600,15590,114
20241024,125600,2019581080,15590,15600,15600,15590,101
20241024,125500,2018005490,15600,15600,15600,15600,2000
20241024,125400,1986805490,15600,15600,15600,15600,0
20241024,125300,1986805490,15600,15600,15600,15600,62
20241024,125200,1985838290,15600,15600,15600,15600,1
20241024,125100,1985822690,15600,15600,15600,15600,1
20241024,125000,1985807090,15600,15600,15600,15600,128
20241024,124900,1983810290,15530,15540,15540,15530,136
20241024,124800,1981697610,15530,15640,15640,15530,45
20241024,124700,1980997110,15640,15560,15640,15560,269
20241024,124600,1976802750,15560,15560,15560,15560,49
20241024,124500,1976040310,15560,15560,15560,15560,0
20241024,124400,1976040310,15560,15560,15560,15560,0
20241024,124300,1976040310,15560,15510,15560,15510,382
20241024,124200,1970102210,15510,15510,15510,15510,0
20241024,124100,1970102210,15510,15510,15510,15510,80
20241024,124000,1968861410,15510,15510,15510,15510,646
20241024,123900,1958841950,15520,15520,15520,15520,0
20241024,123800,1958841950,15520,15510,15520,15510,997
20241024,123700,1943375440,15510,15510,15510,15510,43
20241024,123600,1942708510,15520,15520,15520,15520,0
20241024,123500,1942708510,15520,15520,15520,15520,22
20241024,123400,1942367070,15520,15520,15520,15520,20
20241024,123300,1942056670,15510,15490,15510,15490,1514
20241024,123200,1918588690,15470,15520,15520,15470,1396
20241024,123100,1896975420,15520,15520,15520,15520,0
20241024,123000,1896975420,15520,15550,15550,15520,260
20241024,122900,1892932870,15560,15560,15560,15560,44
20241024,122800,1892248230,15600,15600,15600,15600,0
20241024,122700,1892248230,15600,15600,15600,15600,0
20241024,122600,1892248230,15600,15600,15600,15600,0
20241024,122500,1892248230,15600,15600,15600,15600,21
20241024,122400,1891920630,15600,15600,15600,15600,20
20241024,122300,1891608630,15530,15530,15530,15530,0
20241024,122200,1891608630,15530,15530,15530,15530,0
20241024,122100,1891608630,15530,15530,15530,15530,100
20241024,122000,1890055630,15530,15530,15530,15530,26
20241024,121900,1889651850,15470,15470,15470,15470,1
20241024,121800,1889636380,15470,15470,15470,15470,0
20241024,121700,1889636380,15470,15470,15470,15470,521
20241024,121600,1881576510,15470,15500,15500,15470,1400
20241024,121500,1859913220,15520,15530,15530,15520,295
20241024,121400,1855334770,15520,15520,15520,15520,0
20241024,121300,1855334770,15520,15520,15520,15520,0
20241024,121200,1855334770,15520,15520,15520,15520,123
20241024,121100,1853425810,15520,15520,15520,15520,20
20241024,121000,1853115410,15520,15520,15520,15520,0
20241024,120900,1853115410,15520,15520,15520,15520,10
20241024,120800,1852960210,15520,15520,15520,15520,0
20241024,120700,1852960210,15520,15520,15520,15520,0
20241024,120600,1852960210,15520,15570,15570,15520,85
20241024,120500,1851639530,15600,15600,15600,15600,26
20241024,120400,1851233930,15600,15640,15640,15600,176
20241024,120300,1848484280,15640,15640,15640,15640,73
20241024,120200,1847342560,15630,15620,15630,15620,245
20241024,120100,1843513430,15660,15670,15670,15660,3
20241024,120000,1843466440,15660,15660,15660,15660,0
20241024,115900,1843466440,15660,15660,15660,15660,0
20241024,115800,1843466440,15660,15660,15660,15660,43
20241024,115700,1842793060,15650,15650,15650,15650,0
20241024,115600,1842793060,15650,15650,15650,15650,0
20241024,115500,1842793060,15650,15650,15650,15650,0
20241024,115400,1842793060,15650,15690,15690,15650,188
20241024,115300,1839847970,15690,15690,15690,15690,1
20241024,115200,1839832280,15690,15690,15690,15690,197
20241024,115100,1836741350,15660,15660,15660,15660,1
20241024,115000,1836725690,15660,15660,15660,15660,0
20241024,114900,1836725690,15660,15660,15660,15660,0
20241024,114800,1836725690,15660,15660,15660,15660,2
20241024,114700,1836694370,15660,15650,15660,15650,545
20241024,114600,1828160960,15660,15660,15660,15660,0
20241024,114500,1828160960,15660,15660,15660,15660,1
20241024,114400,1828145300,15660,15660,15660,15660,551
20241024,114300,1819516640,15660,15600,15660,15600,360
20241024,114200,1813885930,15590,15590,15590,15590,0
20241024,114100,1813885930,15590,15590,15590,15590,0
20241024,114000,1813885930,15590,15590,15590,15590,50
20241024,113900,1813106430,15590,15590,15590,15590,20
20241024,113800,1812794630,15590,15590,15590,15590,96
20241024,113700,1811297990,15600,15600,15600,15600,406
20241024,113600,1804964390,15600,15600,15600,15600,253
20241024,113500,1801017590,15600,15600,15600,15600,5
20241024,113400,1800939590,15600,15540,15600,15540,70
20241024,113300,1799849390,15540,15540,15540,15540,0
20241024,113200,1799849390,15540,15540,15540,15540,254
20241024,113100,1795902230,15530,15530,15530,15530,54
20241024,113000,1795063610,15530,15530,15530,15530,0
20241024,112900,1795063610,15530,15530,15530,15530,0
20241024,112800,1795063610,15530,15530,15530,15530,0
20241024,112700,1795063610,15530,15530,15530,15530,382
20241024,112600,1789131150,15530,15530,15530,15530,129
20241024,112500,1787127780,15530,15540,15540,15530,363
20241024,112400,1781487460,15600,15600,15600,15600,0
20241024,112300,1781487460,15600,15600,15600,15600,0
20241024,112200,1781487460,15600,15600,15600,15600,10
20241024,112100,1781331460,15600,15610,15610,15600,12
20241024,112000,1781144160,15610,15610,15610,15610,0
20241024,111900,1781144160,15610,15610,15610,15610,0
20241024,111800,1781144160,15610,15610,15610,15610,0
20241024,111700,1781144160,15610,15610,15610,15610,12
20241024,111600,1780956840,15610,15620,15620,15600,103
20241024,111500,1779349010,15630,15650,15650,15630,103
20241024,111400,1777737090,15630,15570,15630,15570,298
20241024,111300,1773089750,15560,15450,15560,15430,67
20241024,111200,1772053610,15580,15560,15580,15400,2073
20241024,111100,1739974600,15570,15570,15570,15570,9
20241024,111000,1739834470,15570,15570,15570,15570,21
20241024,110900,1739507500,15570,15600,15600,15570,6
20241024,110800,1739413980,15610,15620,15620,15610,2
20241024,110700,1739382750,15600,15600,15600,15600,0
20241024,110600,1739382750,15600,15600,15600,15600,0
20241024,110500,1739382750,15600,15600,15600,15600,0
20241024,110400,1739382750,15600,15600,15600,15600,113
20241024,110300,1737619950,15610,15610,15610,15610,58
20241024,110200,1736714570,15610,15660,15660,15610,69
20241024,110100,1735635750,15660,15660,15660,15660,0
20241024,110000,1735635750,15660,15660,15660,15660,4
20241024,105900,1735573110,15650,15650,15650,15650,0
20241024,105800,1735573110,15650,15650,15650,15650,0
20241024,105700,1735573110,15650,15660,15660,15650,3
20241024,105600,1735526140,15700,15700,15700,15700,10
20241024,105500,1735369140,15700,15700,15700,15700,0
20241024,105400,1735369140,15700,15700,15700,15700,0
20241024,105300,1735369140,15700,15620,15700,15620,2
20241024,105200,1735337820,15620,15640,15640,15620,356
20241024,105100,1729774050,15630,15630,15630,15630,0
20241024,105000,1729774050,15630,15630,15630,15630,0
20241024,104900,1729774050,15630,15630,15630,15630,43
20241024,104800,1729101960,15730,15730,15730,15730,0
20241024,104700,1729101960,15730,15730,15730,15730,10
20241024,104600,1728944660,15730,15730,15730,15730,0
20241024,104500,1728944660,15730,15730,15730,15730,10
20241024,104400,1728787360,15740,15670,15740,15670,57
20241024,104300,1727894100,15670,15700,15700,15670,422
20241024,104200,1721274790,15760,15710,15760,15710,151
20241024,104100,1718900220,15710,15700,15720,15700,199
20241024,104000,1715775810,15700,15700,15700,15700,32
20241024,103900,1715273410,15700,15730,15730,15700,21
20241024,103800,1714943680,15700,15700,15700,15700,56
20241024,103700,1714064480,15700,15660,15700,15660,150
20241024,103600,1711713520,15620,15600,15620,15600,177
20241024,103500,1708950320,15570,15570,15570,15570,3
20241024,103400,1708903610,15570,15570,15570,15570,10
20241024,103300,1708747910,15570,15510,15570,15430,516
20241024,103200,1700769080,15510,15450,15530,15450,352
20241024,103100,1695321920,15500,15500,15500,15500,5
20241024,103000,1695244420,15510,15510,15510,15510,18
20241024,102900,1694965240,15460,15460,15460,15460,0
20241024,102800,1694965240,15460,15460,15460,15460,407
20241024,102700,1688673020,15460,15460,15460,15460,135
20241024,102600,1686585920,15460,15460,15460,15460,0
20241024,102500,1686585920,15460,15460,15460,15460,5
20241024,102400,1686508620,15460,15470,15470,15460,359
20241024,102300,1680958420,15470,15480,15480,15470,364
20241024,102200,1675326140,15480,15480,15480,15480,0
20241024,102100,1675326140,15480,15480,15480,15480,0
20241024,102000,1675326140,15480,15490,15490,15480,363
20241024,101900,1669706350,15480,15480,15480,15480,44
20241024,101800,1669025230,15480,15480,15480,15480,0
20241024,101700,1669025230,15480,15580,15580,15480,101
20241024,101600,1667460930,15580,15580,15580,15580,66
20241024,101500,1666432650,15600,15600,15600,15600,0
20241024,101400,1666432650,15600,15600,15600,15600,0
20241024,101300,1666432650,15600,15600,15600,15600,1
20241024,101200,1666417050,15600,15600,15600,15600,1
20241024,101100,1666401450,15600,15540,15600,15540,100
20241024,101000,1664846850,15480,15530,15540,15480,334
20241024,100900,1659664820,15530,15530,15530,15530,10
20241024,100800,1659509520,15530,15530,15530,15530,50
20241024,100700,1658733020,15530,15530,15530,15530,1
20241024,100600,1658717490,15530,15530,15530,15530,15
20241024,100500,1658484540,15480,15480,15480,15480,0
20241024,100400,1658484540,15480,15480,15480,15470,595
20241024,100300,1649274600,15490,15550,15550,15490,2966
20241024,100200,1603262380,15570,15570,15570,15570,57
20241024,100100,1602374890,15570,15630,15630,15570,855
20241024,100000,1589031440,15610,15610,15610,15610,0
20241024,095900,1589031440,15610,15610,15610,15610,1
20241024,095800,1589015830,15600,15600,15600,15600,195
20241024,095700,1585973830,15600,15540,15600,15540,305
20241024,095600,1581227830,15540,15540,15600,15540,1147
20241024,095500,1563399040,15540,15540,15540,15540,69
20241024,095400,1562326780,15540,15540,15540,15530,96
20241024,095300,1560835240,15550,15570,15570,15550,161
20241024,095200,1558329930,15570,15580,15580,15570,1780
20241024,095100,1530597680,15580,15590,15590,15580,1772
20241024,095000,1502988620,15590,15580,15590,15580,352
20241024,094900,1497503260,15580,15650,15650,15580,28
20241024,094800,1497066780,15660,15660,15660,15660,1
20241024,094700,1497051120,15660,15570,15660,15570,715
20241024,094600,1485896910,15540,15540,15560,15540,743
20241024,094500,1474344150,15530,15540,15540,15530,61
20241024,094400,1473396610,15510,15540,15540,15510,484
20241024,094300,1465879870,15500,15540,15540,15500,64
20241024,094200,1464885790,15540,15530,15540,15530,333
20241024,094100,1459712670,15540,15530,15540,15480,539
20241024,094000,1451342740,15530,15530,15530,15530,35
20241024,093900,1450799190,15530,15460,15530,15450,238
20241024,093800,1447104950,15400,15470,15470,15400,1406
20241024,093700,1425417840,15480,15460,15480,15460,858
20241024,093600,1412138760,15450,15410,15450,15410,600
20241024,093500,1402885200,15410,15410,15410,15410,558
20241024,093400,1394286420,15410,15420,15420,15400,1903
20241024,093300,1364961910,15420,15420,15420,15420,142
20241024,093200,1362772270,15420,15370,15420,15360,286
20241024,093100,1358376920,15370,15420,15420,15370,421
20241024,093000,1351901080,15420,15420,15450,15410,759
20241024,092900,1340179130,15410,15320,15410,15320,287
20241024,092800,1335764830,15310,15310,15350,15310,198
20241024,092700,1332732130,15310,15320,15320,15300,241
20241024,092600,1329042150,15300,15270,15300,15270,946
20241024,092500,1314577880,15230,15160,15230,15130,9074
20241024,092400,1176777440,15190,15390,15390,15150,6284
20241024,092300,1081169820,15280,15470,15470,15280,3184
20241024,092200,1032424470,15450,15390,15470,15390,529
20241024,092100,1024257760,15400,15350,15400,15310,1378
20241024,092000,1003102230,15350,15380,15380,15310,2365
20241024,091900,966820930,15340,15330,15350,15330,559
20241024,091800,958248070,15330,15470,15470,15300,14291
20241024,091700,738194880,15470,15500,15500,15470,826
20241024,091600,725408810,15500,15510,15510,15480,2683
20241024,091500,683829300,15510,15500,15510,15500,331
20241024,091400,678695690,15500,15650,15650,15500,3438
20241024,091300,625262000,15700,15640,15750,15600,2138
20241024,091200,591801010,15640,15650,15650,15570,371
20241024,091100,586004820,15650,15500,15650,15490,2371
20241024,091000,549105350,15500,15520,15600,15400,6302
20241024,090900,451556670,15510,15670,15690,15510,6128
20241024,090800,355908200,15660,15700,15700,15660,2238
20241024,090700,320801040,15700,15740,15750,15700,2927
20241024,090600,274777780,15740,15820,15820,15730,2119
20241024,090500,241416800,15820,15780,15820,15780,66
20241024,090400,240373320,15780,15960,15960,15600,10440
20241024,090300,75686420,15960,16000,16000,15960,1313
20241024,090200,54689410,16000,16060,16070,16000,1976
20241024,090100,23024160,16160,16130,16160,16060,1009
20241024,090000,6781520,16140,16380,16380,16140,418