KissMeData/378340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,212700,2332049510,15170,15170,15170,15170,4305
20241024,212600,2332049510,15170,15170,15170,15170,0
20241024,212500,2332049510,15170,15170,15170,15170,0
20241024,212400,2332049510,15170,15170,15170,15170,0
20241024,212300,2332049510,15170,15170,15170,15170,0
20241024,212200,2332049510,15170,15170,15170,15170,0
20241024,212100,2332049510,15170,15170,15170,15170,0
20241024,212000,2332049510,15170,15170,15170,15170,0
20241024,211900,2332049510,15170,15170,15170,15170,0
20241024,211800,2332049510,15170,15170,15170,15170,0
20241024,211700,2332049510,15170,15170,15170,15170,0
20241024,211600,2332049510,15170,15170,15170,15170,0
20241024,211500,2332049510,15170,15170,15170,15170,0
20241024,211400,2332049510,15170,15170,15170,15170,0
20241024,211300,2332049510,15170,15170,15170,15170,0
20241024,211200,2332049510,15170,15170,15170,15170,0
20241024,211100,2332049510,15170,15170,15170,15170,0
20241024,211000,2332049510,15170,15170,15170,15170,0
20241024,210900,2332049510,15170,15170,15170,15170,0
20241024,210800,2332049510,15170,15170,15170,15170,0
20241024,210700,2332049510,15170,15170,15170,15170,0
20241024,210600,2332049510,15170,15170,15170,15170,0
20241024,210500,2332049510,15170,15170,15170,15170,0
20241024,210400,2332049510,15170,15170,15170,15170,0
20241024,210300,2332049510,15170,15170,15170,15170,0
20241024,210200,2332049510,15170,15170,15170,15170,0
20241024,210100,2332049510,15170,15170,15170,15170,0
20241024,210000,2332049510,15170,15170,15170,15170,0
20241024,205900,2332049510,15170,15170,15170,15170,0
20241024,205800,2332049510,15170,15170,15170,15170,0
20241024,205700,2332049510,15170,15170,15170,15170,4305
20241024,205600,2332049510,15170,15170,15170,15170,0
20241024,205500,2332049510,15170,15170,15170,15170,0
20241024,205400,2332049510,15170,15170,15170,15170,0
20241024,205300,2332049510,15170,15170,15170,15170,0
20241024,205200,2332049510,15170,15170,15170,15170,0
20241024,205100,2332049510,15170,15170,15170,15170,0
20241024,205000,2332049510,15170,15170,15170,15170,0
20241024,204900,2332049510,15170,15170,15170,15170,0
20241024,204800,2332049510,15170,15170,15170,15170,0
20241024,204700,2332049510,15170,15170,15170,15170,0
20241024,204600,2332049510,15170,15170,15170,15170,0
20241024,204500,2332049510,15170,15170,15170,15170,0
20241024,204400,2332049510,15170,15170,15170,15170,0
20241024,204300,2332049510,15170,15170,15170,15170,0
20241024,204200,2332049510,15170,15170,15170,15170,0
20241024,204100,2332049510,15170,15170,15170,15170,0
20241024,204000,2332049510,15170,15170,15170,15170,0
20241024,203900,2332049510,15170,15170,15170,15170,0
20241024,203800,2332049510,15170,15170,15170,15170,0
20241024,203700,2332049510,15170,15170,15170,15170,0
20241024,203600,2332049510,15170,15170,15170,15170,0
20241024,203500,2332049510,15170,15170,15170,15170,0
20241024,203400,2332049510,15170,15170,15170,15170,0
20241024,203300,2332049510,15170,15170,15170,15170,0
20241024,203200,2332049510,15170,15170,15170,15170,0
20241024,203100,2332049510,15170,15170,15170,15170,0
20241024,203000,2332049510,15170,15170,15170,15170,0
20241024,202900,2332049510,15170,15170,15170,15170,0
20241024,202800,2332049510,15170,15170,15170,15170,0
20241024,202700,2332049510,15170,15170,15170,15170,4305
20241024,202600,2332049510,15170,15170,15170,15170,0
20241024,202500,2332049510,15170,15170,15170,15170,0
20241024,202400,2332049510,15170,15170,15170,15170,0
20241024,202300,2332049510,15170,15170,15170,15170,0
20241024,202200,2332049510,15170,15170,15170,15170,0
20241024,202100,2332049510,15170,15170,15170,15170,0
20241024,202000,2332049510,15170,15170,15170,15170,0
20241024,201900,2332049510,15170,15170,15170,15170,0
20241024,201800,2332049510,15170,15170,15170,15170,0
20241024,201700,2332049510,15170,15170,15170,15170,0
20241024,201600,2332049510,15170,15170,15170,15170,0
20241024,201500,2332049510,15170,15170,15170,15170,0
20241024,201400,2332049510,15170,15170,15170,15170,0
20241024,201300,2332049510,15170,15170,15170,15170,0
20241024,201200,2332049510,15170,15170,15170,15170,0
20241024,201100,2332049510,15170,15170,15170,15170,0
20241024,201000,2332049510,15170,15170,15170,15170,0
20241024,200900,2332049510,15170,15170,15170,15170,0
20241024,200800,2332049510,15170,15170,15170,15170,0
20241024,200700,2332049510,15170,15170,15170,15170,0
20241024,200600,2332049510,15170,15170,15170,15170,0
20241024,200500,2332049510,15170,15170,15170,15170,0
20241024,200400,2332049510,15170,15170,15170,15170,0
20241024,200300,2332049510,15170,15170,15170,15170,0
20241024,200200,2332049510,15170,15170,15170,15170,0
20241024,200100,2332049510,15170,15170,15170,15170,0
20241024,200000,2332049510,15170,15170,15170,15170,0
20241024,195900,2332049510,15170,15170,15170,15170,0
20241024,195800,2332049510,15170,15170,15170,15170,0
20241024,195700,2332049510,15170,15170,15170,15170,4305
20241024,195600,2332049510,15170,15170,15170,15170,0
20241024,195500,2332049510,15170,15170,15170,15170,0
20241024,195400,2332049510,15170,15170,15170,15170,0
20241024,195300,2332049510,15170,15170,15170,15170,0
20241024,195200,2332049510,15170,15170,15170,15170,0
20241024,195100,2332049510,15170,15170,15170,15170,0
20241024,195000,2332049510,15170,15170,15170,15170,0
20241024,194900,2332049510,15170,15170,15170,15170,0
20241024,194800,2332049510,15170,15170,15170,15170,0
20241024,194700,2332049510,15170,15170,15170,15170,0
20241024,194600,2332049510,15170,15170,15170,15170,0
20241024,194500,2332049510,15170,15170,15170,15170,0
20241024,194400,2332049510,15170,15170,15170,15170,0
20241024,194300,2332049510,15170,15170,15170,15170,0
20241024,194200,2332049510,15170,15170,15170,15170,0
20241024,194100,2332049510,15170,15170,15170,15170,0
20241024,194000,2332049510,15170,15170,15170,15170,0
20241024,193900,2332049510,15170,15170,15170,15170,0
20241024,193800,2332049510,15170,15170,15170,15170,0
20241024,193700,2332049510,15170,15170,15170,15170,0
20241024,193600,2332049510,15170,15170,15170,15170,0
20241024,193500,2332049510,15170,15170,15170,15170,0
20241024,193400,2332049510,15170,15170,15170,15170,0
20241024,193300,2332049510,15170,15170,15170,15170,0
20241024,193200,2332049510,15170,15170,15170,15170,0
20241024,193100,2332049510,15170,15170,15170,15170,0
20241024,193000,2332049510,15170,15170,15170,15170,0
20241024,192900,2332049510,15170,15170,15170,15170,0
20241024,192800,2332049510,15170,15170,15170,15170,0
20241024,192700,2332049510,15170,15170,15170,15170,4305
20241024,192600,2332049510,15170,15170,15170,15170,0
20241024,192500,2332049510,15170,15170,15170,15170,0
20241024,192400,2332049510,15170,15170,15170,15170,0
20241024,192300,2332049510,15170,15170,15170,15170,0
20241024,192200,2332049510,15170,15170,15170,15170,0
20241024,192100,2332049510,15170,15170,15170,15170,0
20241024,192000,2332049510,15170,15170,15170,15170,0
20241024,191900,2332049510,15170,15170,15170,15170,0
20241024,191800,2332049510,15170,15170,15170,15170,0
20241024,191700,2332049510,15170,15170,15170,15170,0
20241024,191600,2332049510,15170,15170,15170,15170,0
20241024,191500,2332049510,15170,15170,15170,15170,0
20241024,191400,2332049510,15170,15170,15170,15170,0
20241024,191300,2332049510,15170,15170,15170,15170,0
20241024,191200,2332049510,15170,15170,15170,15170,0
20241024,191100,2332049510,15170,15170,15170,15170,0
20241024,191000,2332049510,15170,15170,15170,15170,0
20241024,190900,2332049510,15170,15170,15170,15170,0
20241024,190800,2332049510,15170,15170,15170,15170,0
20241024,190700,2332049510,15170,15170,15170,15170,0
20241024,190600,2332049510,15170,15170,15170,15170,0
20241024,190500,2332049510,15170,15170,15170,15170,0
20241024,190400,2332049510,15170,15170,15170,15170,0
20241024,190300,2332049510,15170,15170,15170,15170,0
20241024,190200,2332049510,15170,15170,15170,15170,0
20241024,190100,2332049510,15170,15170,15170,15170,0
20241024,190000,2332049510,15170,15170,15170,15170,0
20241024,185900,2332049510,15170,15170,15170,15170,0
20241024,185800,2332049510,15170,15170,15170,15170,0
20241024,185700,2332049510,15170,15170,15170,15170,4305
20241024,185600,2332049510,15170,15170,15170,15170,0
20241024,185500,2332049510,15170,15170,15170,15170,0
20241024,185400,2332049510,15170,15170,15170,15170,0
20241024,185300,2332049510,15170,15170,15170,15170,0
20241024,185200,2332049510,15170,15170,15170,15170,0
20241024,185100,2332049510,15170,15170,15170,15170,0
20241024,185000,2332049510,15170,15170,15170,15170,0
20241024,184900,2332049510,15170,15170,15170,15170,0
20241024,184800,2332049510,15170,15170,15170,15170,0
20241024,184700,2332049510,15170,15170,15170,15170,0
20241024,184600,2332049510,15170,15170,15170,15170,0
20241024,184500,2332049510,15170,15170,15170,15170,0
20241024,184400,2332049510,15170,15170,15170,15170,0
20241024,184300,2332049510,15170,15170,15170,15170,0
20241024,184200,2332049510,15170,15170,15170,15170,0
20241024,184100,2332049510,15170,15170,15170,15170,0
20241024,184000,2332049510,15170,15170,15170,15170,0
20241024,183900,2332049510,15170,15170,15170,15170,0
20241024,183800,2332049510,15170,15170,15170,15170,0
20241024,183700,2332049510,15170,15170,15170,15170,0
20241024,183600,2332049510,15170,15170,15170,15170,0
20241024,183500,2332049510,15170,15170,15170,15170,0
20241024,183400,2332049510,15170,15170,15170,15170,0
20241024,183300,2332049510,15170,15170,15170,15170,0
20241024,183200,2332049510,15170,15170,15170,15170,0
20241024,183100,2332049510,15170,15170,15170,15170,0
20241024,183000,2332049510,15170,15170,15170,15170,0
20241024,182900,2332049510,15170,15170,15170,15170,0
20241024,182800,2332049510,15170,15170,15170,15170,0
20241024,182700,2332049510,15170,15170,15170,15170,4305
20241024,182600,2332049510,15170,15170,15170,15170,0
20241024,182500,2332049510,15170,15170,15170,15170,0
20241024,182400,2332049510,15170,15170,15170,15170,0
20241024,182300,2332049510,15170,15170,15170,15170,0
20241024,182200,2332049510,15170,15170,15170,15170,0
20241024,182100,2332049510,15170,15170,15170,15170,0
20241024,182000,2332049510,15170,15170,15170,15170,0
20241024,181900,2332049510,15170,15170,15170,15170,0
20241024,181800,2332049510,15170,15170,15170,15170,0
20241024,181700,2332049510,15170,15170,15170,15170,0
20241024,181600,2332049510,15170,15170,15170,15170,0
20241024,181500,2332049510,15170,15170,15170,15170,0
20241024,181400,2332049510,15170,15170,15170,15170,0
20241024,181300,2332049510,15170,15170,15170,15170,0
20241024,181200,2332049510,15170,15170,15170,15170,0
20241024,181100,2332049510,15170,15170,15170,15170,0
20241024,181000,2332049510,15170,15170,15170,15170,0
20241024,180900,2332049510,15170,15170,15170,15170,0
20241024,180800,2332049510,15170,15170,15170,15170,0
20241024,180700,2332049510,15170,15170,15170,15170,0
20241024,180600,2332049510,15170,15170,15170,15170,0
20241024,180500,2332049510,15170,15170,15170,15170,0
20241024,180400,2332049510,15170,15170,15170,15170,0
20241024,180300,2332049510,15170,15170,15170,15170,0
20241024,180200,2332049510,15170,15170,15170,15170,0
20241024,180100,2332049510,15170,15170,15170,15170,0
20241024,180000,2332049510,15170,15170,15170,15170,0
20241024,175900,2332049510,15170,15170,15170,15170,0
20241024,175800,2332049510,15170,15170,15170,15170,0
20241024,175700,2332049510,15170,15170,15170,15170,4305
20241024,175600,2332049510,15170,15170,15170,15170,0
20241024,175500,2332049510,15170,15170,15170,15170,0
20241024,175400,2332049510,15170,15170,15170,15170,0
20241024,175300,2332049510,15170,15170,15170,15170,0
20241024,175200,2332049510,15170,15170,15170,15170,0
20241024,175100,2332049510,15170,15170,15170,15170,0
20241024,175000,2332049510,15170,15170,15170,15170,0
20241024,174900,2332049510,15170,15170,15170,15170,0
20241024,174800,2332049510,15170,15170,15170,15170,0
20241024,174700,2332049510,15170,15170,15170,15170,0
20241024,174600,2332049510,15170,15170,15170,15170,0
20241024,174500,2332049510,15170,15170,15170,15170,0
20241024,174400,2332049510,15170,15170,15170,15170,0
20241024,174300,2332049510,15170,15170,15170,15170,0
20241024,174200,2332049510,15170,15170,15170,15170,0
20241024,174100,2332049510,15170,15170,15170,15170,0
20241024,174000,2332049510,15170,15170,15170,15170,0
20241024,173900,2332049510,15170,15170,15170,15170,0
20241024,173800,2332049510,15170,15170,15170,15170,0
20241024,173700,2332049510,15170,15170,15170,15170,0
20241024,173600,2332049510,15170,15170,15170,15170,0
20241024,173500,2332049510,15170,15170,15170,15170,0
20241024,173400,2332049510,15170,15170,15170,15170,0
20241024,173300,2332049510,15170,15170,15170,15170,0
20241024,173200,2332049510,15170,15170,15170,15170,0
20241024,173100,2332049510,15170,15170,15170,15170,0
20241024,173000,2332049510,15170,15170,15170,15170,0
20241024,172900,2332049510,15170,15170,15170,15170,0
20241024,172800,2332049510,15170,15170,15170,15170,0
20241024,172700,2332049510,15170,15170,15170,15170,4305
20241024,172600,2332049510,15170,15170,15170,15170,0
20241024,172500,2332049510,15170,15170,15170,15170,0
20241024,172400,2332049510,15170,15170,15170,15170,0
20241024,172300,2332049510,15170,15170,15170,15170,0
20241024,172200,2332049510,15170,15170,15170,15170,0
20241024,172100,2332049510,15170,15170,15170,15170,0
20241024,172000,2332049510,15170,15170,15170,15170,0
20241024,171900,2332049510,15170,15170,15170,15170,0
20241024,171800,2332049510,15170,15170,15170,15170,0
20241024,171700,2332049510,15170,15170,15170,15170,0
20241024,171600,2332049510,15170,15170,15170,15170,0
20241024,171500,2332049510,15170,15170,15170,15170,0
20241024,171400,2332049510,15170,15170,15170,15170,0
20241024,171300,2332049510,15170,15170,15170,15170,0
20241024,171200,2332049510,15170,15170,15170,15170,0
20241024,171100,2332049510,15170,15170,15170,15170,0
20241024,171000,2332049510,15170,15170,15170,15170,0
20241024,170900,2332049510,15170,15170,15170,15170,0
20241024,170800,2332049510,15170,15170,15170,15170,0
20241024,170700,2332049510,15170,15170,15170,15170,0
20241024,170600,2332049510,15170,15170,15170,15170,0
20241024,170500,2332049510,15170,15170,15170,15170,0
20241024,170400,2332049510,15170,15170,15170,15170,0
20241024,170300,2332049510,15170,15170,15170,15170,0
20241024,170200,2332049510,15170,15170,15170,15170,0
20241024,170100,2332049510,15170,15170,15170,15170,0
20241024,170000,2332049510,15170,15170,15170,15170,0
20241024,165900,2332049510,15170,15170,15170,15170,0
20241024,165800,2332049510,15170,15170,15170,15170,0
20241024,165700,2332049510,15170,15170,15170,15170,4305
20241024,165600,2332049510,15170,15170,15170,15170,0
20241024,165500,2332049510,15170,15170,15170,15170,0
20241024,165400,2332049510,15170,15170,15170,15170,0
20241024,165300,2332049510,15170,15170,15170,15170,0
20241024,165200,2332049510,15170,15170,15170,15170,0
20241024,165100,2332049510,15170,15170,15170,15170,0
20241024,165000,2332049510,15170,15170,15170,15170,0
20241024,164900,2332049510,15170,15170,15170,15170,0
20241024,164800,2332049510,15170,15170,15170,15170,0
20241024,164700,2332049510,15170,15170,15170,15170,0
20241024,164600,2332049510,15170,15170,15170,15170,0
20241024,164500,2332049510,15170,15170,15170,15170,0
20241024,164400,2332049510,15170,15170,15170,15170,0
20241024,164300,2332049510,15170,15170,15170,15170,0
20241024,164200,2332049510,15170,15170,15170,15170,0
20241024,164100,2332049510,15170,15170,15170,15170,0
20241024,164000,2332049510,15170,15170,15170,15170,0
20241024,163900,2332049510,15170,15170,15170,15170,0
20241024,163800,2332049510,15170,15170,15170,15170,0
20241024,163700,2332049510,15170,15170,15170,15170,0
20241024,163600,2332049510,15170,15170,15170,15170,0
20241024,163500,2332049510,15170,15170,15170,15170,0
20241024,163400,2332049510,15170,15170,15170,15170,0
20241024,163300,2332049510,15170,15170,15170,15170,0
20241024,163200,2332049510,15170,15170,15170,15170,0
20241024,163100,2332049510,15170,15170,15170,15170,0
20241024,163000,2332049510,15170,15170,15170,15170,0
20241024,162900,2332049510,15170,15170,15170,15170,0
20241024,162800,2332049510,15170,15170,15170,15170,0
20241024,162700,2332049510,15170,15170,15170,15170,4305
20241024,162600,2332049510,15170,15170,15170,15170,0
20241024,162500,2332049510,15170,15170,15170,15170,0
20241024,162400,2332049510,15170,15170,15170,15170,0
20241024,162300,2332049510,15170,15170,15170,15170,0
20241024,162200,2332049510,15170,15170,15170,15170,0
20241024,162100,2332049510,15170,15170,15170,15170,0
20241024,162000,2332049510,15170,15170,15170,15170,0
20241024,161900,2332049510,15170,15170,15170,15170,0
20241024,161800,2332049510,15170,15170,15170,15170,0
20241024,161700,2332049510,15170,15170,15170,15170,0
20241024,161600,2332049510,15170,15170,15170,15170,0
20241024,161500,2332049510,15170,15170,15170,15170,0
20241024,161400,2332049510,15170,15170,15170,15170,0
20241024,161300,2332049510,15170,15170,15170,15170,0
20241024,161200,2332049510,15170,15170,15170,15170,0
20241024,161100,2332049510,15170,15170,15170,15170,0
20241024,161000,2332049510,15170,15170,15170,15170,0
20241024,160900,2332049510,15170,15170,15170,15170,0
20241024,160800,2332049510,15170,15170,15170,15170,0
20241024,160700,2332049510,15170,15170,15170,15170,0
20241024,160600,2332049510,15170,15170,15170,15170,0
20241024,160500,2332049510,15170,15170,15170,15170,0
20241024,160400,2332049510,15170,15170,15170,15170,0
20241024,160300,2332049510,15170,15170,15170,15170,0
20241024,160200,2332049510,15170,15170,15170,15170,0
20241024,160100,2332049510,15170,15170,15170,15170,0
20241024,160000,2332049510,15170,15170,15170,15170,0
20241024,155900,2332049510,15170,15170,15170,15170,0
20241024,155800,2332049510,15170,15170,15170,15170,0
20241024,155700,2332049510,15170,15170,15170,15170,4305
20241024,155600,2332049510,15170,15170,15170,15170,0
20241024,155500,2332049510,15170,15170,15170,15170,0
20241024,155400,2332049510,15170,15170,15170,15170,0
20241024,155300,2332049510,15170,15170,15170,15170,0
20241024,155200,2332049510,15170,15170,15170,15170,0
20241024,155100,2332049510,15170,15170,15170,15170,0
20241024,155000,2332049510,15170,15170,15170,15170,0
20241024,154900,2332049510,15170,15170,15170,15170,0
20241024,154800,2332049510,15170,15170,15170,15170,0
20241024,154700,2332049510,15170,15170,15170,15170,0
20241024,154600,2332049510,15170,15170,15170,15170,0
20241024,154500,2332049510,15170,15170,15170,15170,0
20241024,154400,2332049510,15170,15170,15170,15170,0
20241024,154300,2332049510,15170,15170,15170,15170,0
20241024,154200,2332049510,15170,15170,15170,15170,0
20241024,154100,2332049510,15170,15170,15170,15170,0
20241024,154000,2332049510,15170,15170,15170,15170,0
20241024,153900,2332049510,15170,15170,15170,15170,0
20241024,153800,2332049510,15170,15170,15170,15170,0
20241024,153700,2332049510,15170,15170,15170,15170,0
20241024,153600,2332049510,15170,15170,15170,15170,0
20241024,153500,2332049510,15170,15170,15170,15170,0
20241024,153400,2332049510,15170,15170,15170,15170,0
20241024,153300,2332049510,15170,15170,15170,15170,0
20241024,153200,2332049510,15170,15170,15170,15170,0
20241024,153100,2332049510,15170,15170,15170,15170,0
20241024,153000,2332049510,15170,15170,15170,15170,4305
20241024,152900,2266742660,15210,15210,15210,15210,0
20241024,152800,2266742660,15210,15210,15210,15210,0
20241024,152700,2266742660,15210,15210,15210,15210,0
20241024,152600,2266742660,15210,15210,15210,15210,0
20241024,152500,2266742660,15210,15210,15210,15210,0
20241024,152400,2266742660,15210,15210,15210,15210,0
20241024,152300,2266742660,15210,15210,15210,15210,0
20241024,152200,2266742660,15210,15210,15210,15210,0
20241024,152100,2266742660,15210,15210,15210,15210,0
20241024,152000,2266742660,15210,15210,15210,15210,0
20241024,151900,2266742660,15210,15190,15210,15180,825
20241024,151800,2254209770,15190,15190,15200,15180,280
20241024,151700,2249956800,15200,15200,15200,15180,382
20241024,151600,2244153140,15200,15170,15200,15170,2150
20241024,151500,2211519000,15170,15170,15180,15170,234
20241024,151400,2207968710,15170,15170,15180,15170,668
20241024,151300,2197832990,15170,15190,15190,15170,707
20241024,151200,2187104730,15200,15190,15200,15170,4193
20241024,151100,2123496550,15180,15200,15200,15180,115
20241024,151000,2121750550,15200,15200,15200,15200,4
20241024,150900,2121689750,15200,15230,15230,15160,3415
20241024,150800,2069885380,15230,15230,15230,15180,147
20241024,150700,2067652680,15230,15200,15230,15180,613
20241024,150600,2058339840,15200,15190,15230,15190,1118
20241024,150500,2041343500,15190,15250,15260,15190,2005
20241024,150400,2010845590,15250,15210,15250,15170,651
20241024,150300,2000946410,15250,15240,15250,15240,712
20241024,150200,1990090600,15210,15240,15240,15210,103
20241024,150100,1988523880,15240,15200,15240,15200,3
20241024,150000,1988478200,15240,15200,15240,15200,29
20241024,145900,1988036640,15240,15250,15250,15200,33
20241024,145800,1987534850,15250,15250,15250,15250,10
20241024,145700,1987382350,15250,15210,15250,15190,1001
20241024,145600,1972165630,15270,15260,15270,15210,43
20241024,145500,1971509800,15270,15270,15270,15210,95
20241024,145400,1970061310,15270,15260,15290,15200,186
20241024,145300,1967222180,15260,15190,15260,15170,1876
20241024,145200,1938736020,15170,15190,15190,15170,456
20241024,145100,1931814100,15190,15190,15190,15160,264
20241024,145000,1927806040,15150,15170,15170,15150,2014
20241024,144900,1897272810,15160,15170,15170,15160,394
20241024,144800,1891297000,15180,15210,15210,15180,729
20241024,144700,1880215370,15210,15210,15210,15210,1
20241024,144600,1880200160,15200,15220,15220,15200,117
20241024,144500,1878421420,15300,15300,15300,15210,251
20241024,144400,1874589920,15300,15240,15300,15220,274
20241024,144300,1870404880,15310,15310,15310,15310,9
20241024,144200,1870267090,15310,15290,15340,15290,838
20241024,144100,1857421430,15300,15200,15300,15200,200
20241024,144000,1854366460,15200,15160,15200,15150,1623
20241024,143900,1829727470,15170,15190,15190,15160,457
20241024,143800,1822790620,15190,15210,15210,15190,1130
20241024,143700,1805614430,15200,15220,15220,15200,3000
20241024,143600,1760009210,15240,15250,15250,15210,1462
20241024,143500,1737741440,15260,15250,15260,15250,212
20241024,143400,1734508390,15250,15260,15260,15250,416
20241024,143300,1728164380,15260,15270,15270,15250,197
20241024,143200,1725158460,15270,15270,15270,15250,1120
20241024,143100,1708070230,15280,15290,15290,15270,369
20241024,143000,1702434320,15270,15290,15290,15270,302
20241024,142900,1697821000,15300,15290,15300,15290,13
20241024,142800,1697622190,15300,15270,15300,15270,94
20241024,142700,1696186780,15270,15270,15270,15270,80
20241024,142600,1694965180,15270,15290,15290,15270,185
20241024,142500,1692139260,15290,15290,15290,15290,20
20241024,142400,1691833460,15300,15300,15300,15270,432
20241024,142300,1685235320,15280,15280,15280,15280,115
20241024,142200,1683478120,15280,15290,15290,15280,954
20241024,142100,1668900970,15280,15280,15280,15280,412
20241024,142000,1662605610,15300,15290,15300,15270,91
20241024,141900,1661215150,15290,15300,15300,15290,157
20241024,141800,1658814010,15290,15320,15320,15290,542
20241024,141700,1650518260,15320,15350,15350,15320,547
20241024,141600,1642129800,15350,15350,15350,15350,608
20241024,141500,1632797000,15350,15390,15390,15350,467
20241024,141400,1625619220,15400,15410,15410,15390,2339
20241024,141300,1589599060,15410,15420,15420,15410,631
20241024,141200,1579874250,15450,15450,15450,15400,10970
20241024,141100,1410823110,15450,15450,15450,15450,1
20241024,141000,1410807660,15440,15440,15440,15440,154
20241024,140900,1408429900,15450,15460,15460,15450,676
20241024,140800,1397985630,15460,15460,15460,15450,107
20241024,140700,1396332410,15460,15460,15460,15450,340
20241024,140600,1391079390,15460,15450,15460,15450,219
20241024,140500,1387695620,15460,15460,15460,15450,1077
20241024,140400,1371047520,15480,15460,15480,15460,671
20241024,140300,1360673840,15480,15470,15490,15460,388
20241024,140200,1354673420,15490,15480,15490,15480,53
20241024,140100,1353852950,15490,15490,15490,15490,1
20241024,140000,1353837460,15490,15490,15490,15490,2
20241024,135900,1353806480,15470,15470,15490,15470,171
20241024,135800,1351159060,15480,15480,15480,15470,167
20241024,135700,1348574000,15480,15480,15480,15480,21
20241024,135600,1348248920,15480,15470,15480,15470,95
20241024,135500,1346778760,15470,15470,15480,15470,24
20241024,135400,1346407470,15470,15460,15470,15460,496
20241024,135300,1338739210,15470,15470,15470,15470,220
20241024,135200,1335335810,15480,15480,15480,15480,0
20241024,135100,1335335810,15480,15480,15480,15480,100
20241024,135000,1333787810,15480,15480,15480,15480,0
20241024,134900,1333787810,15480,15480,15480,15480,100
20241024,134800,1332239810,15480,15480,15480,15480,110
20241024,134700,1330537010,15480,15480,15480,15480,1
20241024,134600,1330521530,15470,15470,15480,15470,302
20241024,134500,1325849570,15470,15470,15470,15460,310
20241024,134400,1321056950,15460,15470,15470,15460,155
20241024,134300,1318660270,15470,15470,15470,15470,0
20241024,134200,1318660270,15470,15470,15470,15470,0
20241024,134100,1318660270,15470,15470,15470,15470,0
20241024,134000,1318660270,15470,15470,15470,15470,41
20241024,133900,1318026000,15470,15480,15480,15470,18
20241024,133800,1317747410,15480,15470,15480,15470,30
20241024,133700,1317283290,15470,15460,15470,15460,33
20241024,133600,1316772880,15470,15470,15470,15460,90
20241024,133500,1315381460,15480,15480,15480,15480,1
20241024,133400,1315365980,15470,15460,15470,15460,222
20241024,133300,1311933210,15470,15470,15470,15470,1
20241024,133200,1311917740,15470,15470,15470,15470,40
20241024,133100,1311298940,15470,15470,15470,15470,2
20241024,133000,1311268000,15470,15480,15480,15470,119
20241024,132900,1309426400,15480,15480,15480,15470,24
20241024,132800,1309055000,15490,15490,15490,15490,1
20241024,132700,1309039510,15490,15490,15490,15490,0
20241024,132600,1309039510,15490,15490,15490,15490,5
20241024,132500,1308962060,15490,15460,15490,15460,12
20241024,132400,1308776500,15460,15460,15460,15460,217
20241024,132300,1305421680,15460,15460,15460,15460,110
20241024,132200,1303721080,15460,15460,15460,15460,3
20241024,132100,1303674700,15460,15470,15470,15460,97
20241024,132000,1302174860,15460,15460,15460,15460,1186
20241024,131900,1283839300,15470,15470,15470,15470,79
20241024,131800,1282617170,15470,15470,15470,15470,274
20241024,131700,1278378390,15470,15470,15470,15470,60
20241024,131600,1277450190,15470,15480,15480,15470,50
20241024,131500,1276676490,15490,15490,15490,15490,5
20241024,131400,1276599040,15490,15500,15500,15490,15
20241024,131300,1276366640,15490,15490,15490,15490,6
20241024,131200,1276273700,15480,15480,15480,15480,0
20241024,131100,1276273700,15480,15480,15480,15480,28
20241024,131000,1275840260,15480,15470,15480,15460,121
20241024,130900,1273969360,15480,15480,15480,15480,11
20241024,130800,1273799080,15480,15470,15480,15460,31
20241024,130700,1273319790,15480,15490,15490,15480,7
20241024,130600,1273211370,15490,15490,15490,15490,1
20241024,130500,1273195880,15460,15480,15480,15460,1093
20241024,130400,1256287850,15490,15490,15490,15490,3
20241024,130300,1256241380,15490,15490,15490,15490,4
20241024,130200,1256179420,15490,15490,15490,15490,0
20241024,130100,1256179420,15490,15490,15490,15490,31
20241024,130000,1255699230,15480,15480,15480,15480,15
20241024,125900,1255467030,15480,15500,15500,15480,60
20241024,125800,1254538030,15500,15490,15500,15490,31
20241024,125700,1254057830,15490,15490,15490,15490,25
20241024,125600,1253670580,15480,15480,15480,15480,47
20241024,125500,1252943020,15480,15480,15480,15480,0
20241024,125400,1252943020,15480,15490,15490,15480,400
20241024,125300,1246749790,15490,15500,15500,15490,311
20241024,125200,1241929390,15500,15500,15500,15500,300
20241024,125100,1237279390,15500,15500,15500,15500,5
20241024,125000,1237201890,15500,15500,15500,15500,3
20241024,124900,1237155390,15500,15500,15500,15500,3
20241024,124800,1237108890,15500,15500,15500,15500,10
20241024,124700,1236953890,15500,15500,15500,15500,12
20241024,124600,1236767890,15500,15500,15500,15500,1
20241024,124500,1236752390,15500,15500,15500,15500,341
20241024,124400,1231466890,15500,15500,15500,15500,0
20241024,124300,1231466890,15500,15500,15500,15500,50
20241024,124200,1230691890,15520,15520,15520,15520,2
20241024,124100,1230660850,15510,15500,15510,15500,234
20241024,124000,1227031850,15500,15500,15500,15500,8
20241024,123900,1226907850,15500,15500,15500,15500,105
20241024,123800,1225280350,15500,15500,15500,15500,54
20241024,123700,1224443350,15500,15500,15500,15500,49
20241024,123600,1223683850,15500,15520,15520,15500,1464
20241024,123500,1200989440,15520,15520,15520,15520,0
20241024,123400,1200989440,15520,15530,15530,15520,52
20241024,123300,1200182380,15530,15530,15530,15530,0
20241024,123200,1200182380,15530,15530,15530,15530,10
20241024,123100,1200027080,15530,15530,15530,15530,1
20241024,123000,1200011550,15510,15520,15520,15510,13
20241024,122900,1199809910,15510,15520,15520,15510,1000
20241024,122800,1184297630,15530,15530,15530,15530,86
20241024,122700,1182962050,15540,15530,15540,15530,61
20241024,122600,1182014710,15530,15530,15530,15530,17
20241024,122500,1181750700,15540,15550,15550,15540,13
20241024,122400,1181548580,15560,15560,15560,15560,0
20241024,122300,1181548580,15560,15560,15560,15560,21
20241024,122200,1181221820,15560,15560,15560,15560,14
20241024,122100,1181003980,15590,15590,15590,15590,2
20241024,122000,1180972800,15590,15590,15590,15590,22
20241024,121900,1180629820,15570,15580,15600,15570,401
20241024,121800,1174374390,15580,15580,15580,15580,12
20241024,121700,1174187430,15570,15570,15570,15570,0
20241024,121600,1174187430,15570,15570,15570,15570,19
20241024,121500,1173891600,15570,15570,15570,15570,0
20241024,121400,1173891600,15570,15570,15570,15570,1
20241024,121300,1173876030,15580,15590,15590,15580,3
20241024,121200,1173829270,15590,15590,15590,15590,17
20241024,121100,1173564240,15600,15600,15600,15600,0
20241024,121000,1173564240,15600,15600,15600,15600,0
20241024,120900,1173564240,15600,15600,15600,15600,0
20241024,120800,1173564240,15600,15570,15600,15570,145
20241024,120700,1171306140,15570,15580,15580,15570,22
20241024,120600,1170963580,15600,15600,15600,15600,91
20241024,120500,1169543980,15600,15600,15600,15600,10
20241024,120400,1169387980,15590,15560,15590,15560,10
20241024,120300,1169232230,15590,15590,15600,15590,101
20241024,120200,1167657630,15590,15570,15590,15570,11
20241024,120100,1167486340,15590,15590,15590,15590,2
20241024,120000,1167455160,15560,15560,15560,15560,37
20241024,115900,1166879440,15600,15600,15600,15600,0
20241024,115800,1166879440,15600,15600,15600,15600,2
20241024,115700,1166848240,15610,15590,15610,15570,187
20241024,115600,1163931750,15570,15560,15570,15560,128
20241024,115500,1161940010,15510,15530,15530,15510,100
20241024,115400,1160388440,15570,15550,15570,15550,170
20241024,115300,1157742920,15550,15520,15570,15520,44
20241024,115200,1157059610,15530,15520,15530,15520,424
20241024,115100,1150479120,15510,15510,15520,15510,205
20241024,115000,1147298200,15500,15500,15510,15500,47
20241024,114900,1146569650,15510,15510,15510,15500,59
20241024,114800,1145654650,15510,15510,15510,15510,4
20241024,114700,1145592610,15510,15500,15510,15500,110
20241024,114600,1143887590,15510,15500,15510,15500,176
20241024,114500,1141159560,15500,15500,15500,15500,30
20241024,114400,1140694560,15490,15500,15500,15490,1006
20241024,114300,1125111310,15500,15500,15500,15500,14
20241024,114200,1124894310,15510,15500,15510,15490,139
20241024,114100,1122739770,15500,15500,15500,15500,254
20241024,114000,1118802770,15510,15520,15520,15500,80
20241024,113900,1117562600,15520,15510,15520,15500,240
20241024,113800,1113839890,15520,15520,15520,15520,11
20241024,113700,1113669170,15520,15500,15520,15500,368
20241024,113600,1107960250,15490,15500,15500,15490,12
20241024,113500,1107774360,15500,15500,15500,15500,1
20241024,113400,1107758860,15500,15500,15510,15500,103
20241024,113300,1106162350,15500,15500,15500,15500,19
20241024,113200,1105867850,15500,15500,15500,15500,8
20241024,113100,1105743850,15510,15500,15510,15500,11
20241024,113000,1105573330,15500,15500,15500,15500,0
20241024,112900,1105573330,15500,15500,15500,15500,1
20241024,112800,1105557830,15500,15500,15500,15500,140
20241024,112700,1103387830,15510,15510,15510,15510,39
20241024,112600,1102782940,15520,15520,15520,15520,5
20241024,112500,1102705340,15510,15510,15510,15510,18
20241024,112400,1102426160,15520,15520,15520,15520,0
20241024,112300,1102426160,15520,15520,15520,15510,38
20241024,112200,1101836490,15520,15510,15520,15510,10
20241024,112100,1101681380,15520,15520,15520,15520,53
20241024,112000,1100858820,15510,15510,15510,15510,9
20241024,111900,1100719230,15520,15500,15520,15500,2
20241024,111800,1100688210,15500,15510,15510,15500,227
20241024,111700,1097168770,15520,15520,15520,15510,13
20241024,111600,1096967110,15510,15510,15510,15510,18
20241024,111500,1096687930,15510,15520,15520,15510,77
20241024,111400,1095493540,15520,15520,15520,15520,5
20241024,111300,1095415940,15520,15520,15520,15520,104
20241024,111200,1093801860,15530,15530,15530,15530,14
20241024,111100,1093584440,15530,15520,15530,15520,282
20241024,111000,1089205170,15520,15520,15520,15520,16
20241024,110900,1088956850,15520,15520,15520,15520,8
20241024,110800,1088832690,15520,15520,15520,15520,9
20241024,110700,1088693010,15510,15520,15520,15500,1455
20241024,110600,1066126780,15520,15520,15520,15520,31
20241024,110500,1065645660,15520,15520,15520,15520,1
20241024,110400,1065630140,15560,15510,15560,15510,70
20241024,110300,1064543530,15510,15520,15520,15510,42
20241024,110200,1063892090,15560,15560,15560,15560,2
20241024,110100,1063860970,15500,15520,15520,15500,700
20241024,110000,1053008710,15520,15540,15570,15520,150
20241024,105900,1050678670,15520,15520,15520,15520,210
20241024,105800,1047419470,15520,15520,15520,15520,52
20241024,105700,1046612430,15520,15520,15520,15520,0
20241024,105600,1046612430,15520,15570,15580,15520,226
20241024,105500,1043094910,15520,15490,15520,15490,320
20241024,105400,1038133060,15490,15480,15490,15470,238
20241024,105300,1034446990,15480,15480,15480,15480,10
20241024,105200,1034292190,15480,15480,15480,15480,3
20241024,105100,1034245750,15480,15480,15480,15480,236
20241024,105000,1030592470,15480,15470,15480,15470,318
20241024,104900,1025670830,15470,15500,15500,15470,345
20241024,104800,1020332040,15490,15490,15490,15490,132
20241024,104700,1018287360,15490,15490,15500,15490,310
20241024,104600,1013485440,15490,15490,15500,15490,33
20241024,104500,1012974260,15490,15490,15490,15490,47
20241024,104400,1012246230,15490,15490,15500,15490,106
20241024,104300,1010604270,15490,15500,15510,15490,124
20241024,104200,1008682400,15510,15500,15510,15500,12
20241024,104100,1008496370,15510,15500,15510,15500,122
20241024,104000,1006605210,15480,15500,15510,15470,125
20241024,103900,1004670770,15480,15480,15480,15480,8
20241024,103800,1004546930,15480,15480,15510,15470,145
20241024,103700,1002302380,15510,15470,15510,15470,21
20241024,103600,1001977470,15470,15480,15480,15470,100
20241024,103500,1000430460,15470,15470,15470,15470,87
20241024,103400,999084570,15500,15500,15500,15500,273
20241024,103300,994853070,15500,15490,15500,15490,10
20241024,103200,994698150,15500,15500,15500,15500,8
20241024,103100,994574150,15520,15450,15520,15450,26
20241024,103000,994172240,15450,15480,15480,15450,638
20241024,102900,984308150,15480,15510,15510,15480,13
20241024,102800,984106790,15510,15500,15510,15500,13
20241024,102700,983905250,15460,15480,15480,15460,250
20241024,102600,980038140,15490,15490,15490,15490,81
20241024,102500,978783450,15490,15470,15490,15470,16
20241024,102400,978535730,15470,15470,15490,15470,17
20241024,102300,978272660,15460,15470,15470,15460,101
20241024,102200,976710840,15470,15470,15470,15470,4
20241024,102100,976648960,15470,15470,15470,15470,10
20241024,102000,976494260,15470,15480,15490,15470,120
20241024,101900,974637730,15470,15470,15470,15470,105
20241024,101800,973013380,15470,15560,15560,15470,2484
20241024,101700,934469020,15570,15560,15570,15560,29
20241024,101600,934017730,15570,15580,15580,15570,115
20241024,101500,932227160,15580,15580,15580,15570,194
20241024,101400,929206440,15580,15590,15590,15580,158
20241024,101300,926744150,15590,15590,15590,15590,0
20241024,101200,926744150,15590,15580,15590,15580,13
20241024,101100,926541540,15580,15600,15600,15580,318
20241024,101000,921584800,15610,15610,15610,15610,2
20241024,100900,921553580,15620,15580,15620,15580,85
20241024,100800,920227300,15590,15580,15590,15580,280
20241024,100700,915863940,15580,15610,15610,15580,1483
20241024,100600,892727220,15620,15620,15620,15620,174
20241024,100500,890009340,15620,15630,15630,15620,116
20241024,100400,888197410,15620,15620,15620,15620,9
20241024,100300,888056830,15610,15630,15630,15610,117
20241024,100200,886230440,15610,15610,15610,15610,0
20241024,100100,886230440,15610,15610,15610,15610,333
20241024,100000,881032310,15620,15650,15650,15620,432
20241024,095900,874280440,15650,15630,15650,15630,61
20241024,095800,873326850,15620,15610,15620,15610,550
20241024,095700,864740020,15610,15610,15610,15600,162
20241024,095600,862211290,15610,15600,15610,15600,601
20241024,095500,852834450,15610,15630,15630,15610,1719
20241024,095400,825974490,15630,15630,15640,15630,37
20241024,095300,825396080,15630,15630,15650,15630,81
20241024,095200,824129270,15630,15620,15630,15620,31
20241024,095100,823644910,15620,15620,15620,15620,9
20241024,095000,823504330,15620,15620,15650,15620,120
20241024,094900,821629900,15620,15620,15620,15620,10
20241024,094800,821473700,15620,15620,15620,15620,58
20241024,094700,820567740,15620,15630,15630,15620,498
20241024,094600,812788120,15630,15640,15640,15630,225
20241024,094500,809269620,15650,15660,15660,15650,331
20241024,094400,804089380,15660,15710,15710,15660,699
20241024,094300,793137430,15710,15700,15720,15690,93
20241024,094200,791678040,15700,15680,15720,15680,384
20241024,094100,785651430,15680,15660,15680,15650,323
20241024,094000,780592540,15650,15630,15650,15620,803
20241024,093900,768026810,15630,15630,15630,15630,74
20241024,093800,766870190,15620,15620,15620,15620,0
20241024,093700,766870190,15620,15630,15630,15620,185
20241024,093600,763980390,15620,15640,15640,15620,1255
20241024,093500,744367810,15650,15660,15660,15650,1144
20241024,093400,726457000,15660,15690,15690,15660,105
20241024,093300,724811450,15660,15670,15670,15660,397
20241024,093200,718593900,15660,15670,15670,15660,31
20241024,093100,718108140,15660,15710,15710,15660,257
20241024,093000,714080940,15670,15680,15680,15670,567
20241024,092900,705195260,15720,15700,15720,15680,1210
20241024,092800,686209280,15700,15720,15720,15700,300
20241024,092700,681498150,15740,15710,15740,15710,234
20241024,092600,677820230,15720,15740,15740,15720,752
20241024,092500,665989190,15790,15740,15790,15740,884
20241024,092400,652054540,15790,15800,15860,15790,280
20241024,092300,647630770,15860,15790,15870,15790,310
20241024,092200,642731720,15790,15790,15790,15790,28
20241024,092100,642289600,15790,15740,15790,15740,327
20241024,092000,637141080,15740,15740,15740,15740,105
20241024,091900,635488380,15740,15690,15740,15670,413
20241024,091800,629012390,15690,15730,15740,15680,1592
20241024,091700,604001940,15730,15740,15790,15730,177
20241024,091600,601217000,15740,15790,15790,15740,1598
20241024,091500,576034030,15790,15970,15970,15790,1281
20241024,091400,555783550,15980,15980,15990,15960,854
20241024,091300,542138160,15980,15850,15990,15850,2905
20241024,091200,495971250,15850,15830,15880,15770,1141
20241024,091100,477917970,15800,15800,15800,15800,397
20241024,091000,471645370,15830,15780,15840,15770,432
20241024,090900,464827150,15770,15800,15860,15770,729
20241024,090800,453322830,15890,15870,15890,15770,1755
20241024,090700,425466720,15870,15800,15890,15720,376
20241024,090600,419509870,15720,15690,15780,15690,1899
20241024,090500,389661560,15690,15690,15690,15670,1361
20241024,090400,368314830,15690,15720,15750,15690,1581
20241024,090300,343494010,15710,15840,15900,15710,3618
20241024,090200,286404210,15920,16000,16030,15830,3432
20241024,090100,231801410,16000,16090,16120,15910,2288
20241024,090000,195062980,16080,16000,16120,15950,11287