KissMeData/034120/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191700,304853690,15150,15150,15150,15150,1289
20241024,191600,304853690,15150,15150,15150,15150,0
20241024,191500,304853690,15150,15150,15150,15150,0
20241024,191400,304853690,15150,15150,15150,15150,0
20241024,191300,304853690,15150,15150,15150,15150,0
20241024,191200,304853690,15150,15150,15150,15150,0
20241024,191100,304853690,15150,15150,15150,15150,0
20241024,191000,304853690,15150,15150,15150,15150,0
20241024,190900,304853690,15150,15150,15150,15150,0
20241024,190800,304853690,15150,15150,15150,15150,0
20241024,190700,304853690,15150,15150,15150,15150,0
20241024,190600,304853690,15150,15150,15150,15150,0
20241024,190500,304853690,15150,15150,15150,15150,0
20241024,190400,304853690,15150,15150,15150,15150,0
20241024,190300,304853690,15150,15150,15150,15150,0
20241024,190200,304853690,15150,15150,15150,15150,0
20241024,190100,304853690,15150,15150,15150,15150,0
20241024,190000,304853690,15150,15150,15150,15150,0
20241024,185900,304853690,15150,15150,15150,15150,0
20241024,185800,304853690,15150,15150,15150,15150,0
20241024,185700,304853690,15150,15150,15150,15150,0
20241024,185600,304853690,15150,15150,15150,15150,0
20241024,185500,304853690,15150,15150,15150,15150,0
20241024,185400,304853690,15150,15150,15150,15150,0
20241024,185300,304853690,15150,15150,15150,15150,0
20241024,185200,304853690,15150,15150,15150,15150,0
20241024,185100,304853690,15150,15150,15150,15150,0
20241024,185000,304853690,15150,15150,15150,15150,0
20241024,184900,304853690,15150,15150,15150,15150,0
20241024,184800,304853690,15150,15150,15150,15150,0
20241024,184700,304853690,15150,15150,15150,15150,1289
20241024,184600,304853690,15150,15150,15150,15150,0
20241024,184500,304853690,15150,15150,15150,15150,0
20241024,184400,304853690,15150,15150,15150,15150,0
20241024,184300,304853690,15150,15150,15150,15150,0
20241024,184200,304853690,15150,15150,15150,15150,0
20241024,184100,304853690,15150,15150,15150,15150,0
20241024,184000,304853690,15150,15150,15150,15150,0
20241024,183900,304853690,15150,15150,15150,15150,0
20241024,183800,304853690,15150,15150,15150,15150,0
20241024,183700,304853690,15150,15150,15150,15150,0
20241024,183600,304853690,15150,15150,15150,15150,0
20241024,183500,304853690,15150,15150,15150,15150,0
20241024,183400,304853690,15150,15150,15150,15150,0
20241024,183300,304853690,15150,15150,15150,15150,0
20241024,183200,304853690,15150,15150,15150,15150,0
20241024,183100,304853690,15150,15150,15150,15150,0
20241024,183000,304853690,15150,15150,15150,15150,0
20241024,182900,304853690,15150,15150,15150,15150,0
20241024,182800,304853690,15150,15150,15150,15150,0
20241024,182700,304853690,15150,15150,15150,15150,0
20241024,182600,304853690,15150,15150,15150,15150,0
20241024,182500,304853690,15150,15150,15150,15150,0
20241024,182400,304853690,15150,15150,15150,15150,0
20241024,182300,304853690,15150,15150,15150,15150,0
20241024,182200,304853690,15150,15150,15150,15150,0
20241024,182100,304853690,15150,15150,15150,15150,0
20241024,182000,304853690,15150,15150,15150,15150,0
20241024,181900,304853690,15150,15150,15150,15150,0
20241024,181800,304853690,15150,15150,15150,15150,0
20241024,181700,304853690,15150,15150,15150,15150,1289
20241024,181600,304853690,15150,15150,15150,15150,0
20241024,181500,304853690,15150,15150,15150,15150,0
20241024,181400,304853690,15150,15150,15150,15150,0
20241024,181300,304853690,15150,15150,15150,15150,0
20241024,181200,304853690,15150,15150,15150,15150,0
20241024,181100,304853690,15150,15150,15150,15150,0
20241024,181000,304853690,15150,15150,15150,15150,0
20241024,180900,304853690,15150,15150,15150,15150,0
20241024,180800,304853690,15150,15150,15150,15150,0
20241024,180700,304853690,15150,15150,15150,15150,0
20241024,180600,304853690,15150,15150,15150,15150,0
20241024,180500,304853690,15150,15150,15150,15150,0
20241024,180400,304853690,15150,15150,15150,15150,0
20241024,180300,304853690,15150,15150,15150,15150,0
20241024,180200,304853690,15150,15150,15150,15150,0
20241024,180100,304853690,15150,15150,15150,15150,0
20241024,180000,304853690,15150,15150,15150,15150,0
20241024,175900,304853690,15150,15150,15150,15150,0
20241024,175800,304853690,15150,15150,15150,15150,0
20241024,175700,304853690,15150,15150,15150,15150,0
20241024,175600,304853690,15150,15150,15150,15150,0
20241024,175500,304853690,15150,15150,15150,15150,0
20241024,175400,304853690,15150,15150,15150,15150,0
20241024,175300,304853690,15150,15150,15150,15150,0
20241024,175200,304853690,15150,15150,15150,15150,0
20241024,175100,304853690,15150,15150,15150,15150,0
20241024,175000,304853690,15150,15150,15150,15150,0
20241024,174900,304853690,15150,15150,15150,15150,0
20241024,174800,304853690,15150,15150,15150,15150,0
20241024,174700,304853690,15150,15150,15150,15150,1289
20241024,174600,304853690,15150,15150,15150,15150,0
20241024,174500,304853690,15150,15150,15150,15150,0
20241024,174400,304853690,15150,15150,15150,15150,0
20241024,174300,304853690,15150,15150,15150,15150,0
20241024,174200,304853690,15150,15150,15150,15150,0
20241024,174100,304853690,15150,15150,15150,15150,0
20241024,174000,304853690,15150,15150,15150,15150,0
20241024,173900,304853690,15150,15150,15150,15150,0
20241024,173800,304853690,15150,15150,15150,15150,0
20241024,173700,304853690,15150,15150,15150,15150,0
20241024,173600,304853690,15150,15150,15150,15150,0
20241024,173500,304853690,15150,15150,15150,15150,0
20241024,173400,304853690,15150,15150,15150,15150,0
20241024,173300,304853690,15150,15150,15150,15150,0
20241024,173200,304853690,15150,15150,15150,15150,0
20241024,173100,304853690,15150,15150,15150,15150,0
20241024,173000,304853690,15150,15150,15150,15150,0
20241024,172900,304853690,15150,15150,15150,15150,0
20241024,172800,304853690,15150,15150,15150,15150,0
20241024,172700,304853690,15150,15150,15150,15150,0
20241024,172600,304853690,15150,15150,15150,15150,0
20241024,172500,304853690,15150,15150,15150,15150,0
20241024,172400,304853690,15150,15150,15150,15150,0
20241024,172300,304853690,15150,15150,15150,15150,0
20241024,172200,304853690,15150,15150,15150,15150,0
20241024,172100,304853690,15150,15150,15150,15150,0
20241024,172000,304853690,15150,15150,15150,15150,0
20241024,171900,304853690,15150,15150,15150,15150,0
20241024,171800,304853690,15150,15150,15150,15150,0
20241024,171700,304853690,15150,15150,15150,15150,1289
20241024,171600,304853690,15150,15150,15150,15150,0
20241024,171500,304853690,15150,15150,15150,15150,0
20241024,171400,304853690,15150,15150,15150,15150,0
20241024,171300,304853690,15150,15150,15150,15150,0
20241024,171200,304853690,15150,15150,15150,15150,0
20241024,171100,304853690,15150,15150,15150,15150,0
20241024,171000,304853690,15150,15150,15150,15150,0
20241024,170900,304853690,15150,15150,15150,15150,0
20241024,170800,304853690,15150,15150,15150,15150,0
20241024,170700,304853690,15150,15150,15150,15150,0
20241024,170600,304853690,15150,15150,15150,15150,0
20241024,170500,304853690,15150,15150,15150,15150,0
20241024,170400,304853690,15150,15150,15150,15150,0
20241024,170300,304853690,15150,15150,15150,15150,0
20241024,170200,304853690,15150,15150,15150,15150,0
20241024,170100,304853690,15150,15150,15150,15150,0
20241024,170000,304853690,15150,15150,15150,15150,0
20241024,165900,304853690,15150,15150,15150,15150,0
20241024,165800,304853690,15150,15150,15150,15150,0
20241024,165700,304853690,15150,15150,15150,15150,0
20241024,165600,304853690,15150,15150,15150,15150,0
20241024,165500,304853690,15150,15150,15150,15150,0
20241024,165400,304853690,15150,15150,15150,15150,0
20241024,165300,304853690,15150,15150,15150,15150,0
20241024,165200,304853690,15150,15150,15150,15150,0
20241024,165100,304853690,15150,15150,15150,15150,0
20241024,165000,304853690,15150,15150,15150,15150,0
20241024,164900,304853690,15150,15150,15150,15150,0
20241024,164800,304853690,15150,15150,15150,15150,0
20241024,164700,304853690,15150,15150,15150,15150,1289
20241024,164600,304853690,15150,15150,15150,15150,0
20241024,164500,304853690,15150,15150,15150,15150,0
20241024,164400,304853690,15150,15150,15150,15150,0
20241024,164300,304853690,15150,15150,15150,15150,0
20241024,164200,304853690,15150,15150,15150,15150,0
20241024,164100,304853690,15150,15150,15150,15150,0
20241024,164000,304853690,15150,15150,15150,15150,0
20241024,163900,304853690,15150,15150,15150,15150,0
20241024,163800,304853690,15150,15150,15150,15150,0
20241024,163700,304853690,15150,15150,15150,15150,0
20241024,163600,304853690,15150,15150,15150,15150,0
20241024,163500,304853690,15150,15150,15150,15150,0
20241024,163400,304853690,15150,15150,15150,15150,0
20241024,163300,304853690,15150,15150,15150,15150,0
20241024,163200,304853690,15150,15150,15150,15150,0
20241024,163100,304853690,15150,15150,15150,15150,0
20241024,163000,304853690,15150,15150,15150,15150,0
20241024,162900,304853690,15150,15150,15150,15150,0
20241024,162800,304853690,15150,15150,15150,15150,0
20241024,162700,304853690,15150,15150,15150,15150,0
20241024,162600,304853690,15150,15150,15150,15150,0
20241024,162500,304853690,15150,15150,15150,15150,0
20241024,162400,304853690,15150,15150,15150,15150,0
20241024,162300,304853690,15150,15150,15150,15150,0
20241024,162200,304853690,15150,15150,15150,15150,0
20241024,162100,304853690,15150,15150,15150,15150,0
20241024,162000,304853690,15150,15150,15150,15150,0
20241024,161900,304853690,15150,15150,15150,15150,0
20241024,161800,304853690,15150,15150,15150,15150,0
20241024,161700,304853690,15150,15150,15150,15150,1289
20241024,161600,304853690,15150,15150,15150,15150,0
20241024,161500,304853690,15150,15150,15150,15150,0
20241024,161400,304853690,15150,15150,15150,15150,0
20241024,161300,304853690,15150,15150,15150,15150,0
20241024,161200,304853690,15150,15150,15150,15150,0
20241024,161100,304853690,15150,15150,15150,15150,0
20241024,161000,304853690,15150,15150,15150,15150,0
20241024,160900,304853690,15150,15150,15150,15150,0
20241024,160800,304853690,15150,15150,15150,15150,0
20241024,160700,304853690,15150,15150,15150,15150,0
20241024,160600,304853690,15150,15150,15150,15150,0
20241024,160500,304853690,15150,15150,15150,15150,0
20241024,160400,304853690,15150,15150,15150,15150,0
20241024,160300,304853690,15150,15150,15150,15150,0
20241024,160200,304853690,15150,15150,15150,15150,0
20241024,160100,304853690,15150,15150,15150,15150,0
20241024,160000,304853690,15150,15150,15150,15150,0
20241024,155900,304853690,15150,15150,15150,15150,0
20241024,155800,304853690,15150,15150,15150,15150,0
20241024,155700,304853690,15150,15150,15150,15150,0
20241024,155600,304853690,15150,15150,15150,15150,0
20241024,155500,304853690,15150,15150,15150,15150,0
20241024,155400,304853690,15150,15150,15150,15150,0
20241024,155300,304853690,15150,15150,15150,15150,0
20241024,155200,304853690,15150,15150,15150,15150,0
20241024,155100,304853690,15150,15150,15150,15150,0
20241024,155000,304853690,15150,15150,15150,15150,0
20241024,154900,304853690,15150,15150,15150,15150,0
20241024,154800,304853690,15150,15150,15150,15150,0
20241024,154700,304853690,15150,15150,15150,15150,1289
20241024,154600,304853690,15150,15150,15150,15150,0
20241024,154500,304853690,15150,15150,15150,15150,0
20241024,154400,304853690,15150,15150,15150,15150,0
20241024,154300,304853690,15150,15150,15150,15150,0
20241024,154200,304853690,15150,15150,15150,15150,0
20241024,154100,304853690,15150,15150,15150,15150,0
20241024,154000,304853690,15150,15150,15150,15150,0
20241024,153900,304853690,15150,15150,15150,15150,0
20241024,153800,304853690,15150,15150,15150,15150,0
20241024,153700,304853690,15150,15150,15150,15150,0
20241024,153600,304853690,15150,15150,15150,15150,0
20241024,153500,304853690,15150,15150,15150,15150,0
20241024,153400,304853690,15150,15150,15150,15150,0
20241024,153300,304853690,15150,15150,15150,15150,0
20241024,153200,304853690,15150,15150,15150,15150,0
20241024,153100,304853690,15150,15150,15150,15150,0
20241024,153000,304853690,15150,15150,15150,15150,1289
20241024,152900,285325340,15140,15140,15140,15140,0
20241024,152800,285325340,15140,15140,15140,15140,0
20241024,152700,285325340,15140,15140,15140,15140,0
20241024,152600,285325340,15140,15140,15140,15140,0
20241024,152500,285325340,15140,15140,15140,15140,0
20241024,152400,285325340,15140,15140,15140,15140,0
20241024,152300,285325340,15140,15140,15140,15140,0
20241024,152200,285325340,15140,15140,15140,15140,0
20241024,152100,285325340,15140,15140,15140,15140,0
20241024,152000,285325340,15140,15140,15140,15140,0
20241024,151900,285325340,15140,15140,15140,15140,0
20241024,151800,285325340,15140,15140,15140,15140,66
20241024,151700,284326100,15140,15140,15140,15140,1
20241024,151600,284310960,15100,15100,15100,15100,444
20241024,151500,277606560,15100,15100,15100,15100,1
20241024,151400,277591460,15100,15130,15130,15100,855
20241024,151300,264670570,15130,15130,15130,15130,6
20241024,151200,264579790,15130,15130,15130,15130,225
20241024,151100,261175540,15100,15100,15100,15100,0
20241024,151000,261175540,15100,15110,15110,15100,100
20241024,150900,259665490,15130,15130,15130,15130,0
20241024,150800,259665490,15130,15130,15130,15130,23
20241024,150700,259317500,15090,15090,15090,15090,0
20241024,150600,259317500,15090,15090,15090,15090,0
20241024,150500,259317500,15090,15120,15120,15090,393
20241024,150400,253382240,15130,15130,15130,15130,0
20241024,150300,253382240,15130,15130,15130,15130,0
20241024,150200,253382240,15130,15130,15130,15130,0
20241024,150100,253382240,15130,15130,15130,15130,2
20241024,150000,253351980,15130,15130,15130,15130,1
20241024,145900,253336850,15130,15130,15130,15130,200
20241024,145800,250310850,15130,15130,15130,15130,0
20241024,145700,250310850,15130,15130,15130,15130,0
20241024,145600,250310850,15130,15130,15130,15130,14
20241024,145500,250099030,15110,15110,15110,15110,0
20241024,145400,250099030,15110,15110,15110,15110,0
20241024,145300,250099030,15110,15110,15110,15110,20
20241024,145200,249796830,15140,15140,15140,15140,2
20241024,145100,249766550,15140,15140,15140,15140,0
20241024,145000,249766550,15140,15140,15140,15140,0
20241024,144900,249766550,15140,15140,15140,15140,0
20241024,144800,249766550,15140,15140,15140,15140,0
20241024,144700,249766550,15140,15140,15140,15140,0
20241024,144600,249766550,15140,15140,15140,15140,0
20241024,144500,249766550,15140,15110,15140,15110,10
20241024,144400,249615400,15110,15110,15110,15110,0
20241024,144300,249615400,15110,15110,15110,15110,0
20241024,144200,249615400,15110,15110,15110,15110,17
20241024,144100,249358530,15110,15110,15110,15110,100
20241024,144000,247847530,15100,15100,15100,15100,295
20241024,143900,243393030,15110,15110,15110,15110,0
20241024,143800,243393030,15110,15110,15110,15110,0
20241024,143700,243393030,15110,15110,15110,15110,4
20241024,143600,243332590,15110,15110,15110,15110,1
20241024,143500,243317480,15110,15110,15110,15110,3
20241024,143400,243272150,15110,15110,15110,15110,0
20241024,143300,243272150,15110,15110,15110,15110,100
20241024,143200,241761150,15110,15110,15110,15110,5
20241024,143100,241685600,15110,15110,15110,15110,0
20241024,143000,241685600,15110,15110,15110,15110,0
20241024,142900,241685600,15110,15110,15110,15110,0
20241024,142800,241685600,15110,15110,15110,15110,212
20241024,142700,238482280,15110,15110,15110,15110,59
20241024,142600,237590790,15110,15110,15110,15110,0
20241024,142500,237590790,15110,15110,15110,15110,0
20241024,142400,237590790,15110,15110,15110,15110,300
20241024,142300,233057790,15110,15110,15110,15110,150
20241024,142200,230791290,15120,15120,15120,15120,0
20241024,142100,230791290,15120,15120,15120,15120,0
20241024,142000,230791290,15120,15120,15120,15120,1000
20241024,141900,215671290,15110,15110,15110,15110,0
20241024,141800,215671290,15110,15110,15110,15110,0
20241024,141700,215671290,15110,15110,15110,15110,0
20241024,141600,215671290,15110,15120,15120,15110,1429
20241024,141500,194074900,15120,15120,15120,15120,10
20241024,141400,193923700,15140,15140,15140,15140,13
20241024,141300,193726880,15120,15120,15120,15120,0
20241024,141200,193726880,15120,15120,15120,15120,0
20241024,141100,193726880,15120,15130,15130,15120,139
20241024,141000,191624990,15140,15140,15140,15140,18
20241024,140900,191352470,15150,15150,15150,15150,1
20241024,140800,191337320,15150,15150,15150,15150,0
20241024,140700,191337320,15150,15150,15150,15150,0
20241024,140600,191337320,15150,15150,15150,15150,0
20241024,140500,191337320,15150,15150,15150,15150,0
20241024,140400,191337320,15150,15150,15150,15150,0
20241024,140300,191337320,15150,15150,15150,15150,0
20241024,140200,191337320,15150,15150,15150,15150,4
20241024,140100,191276720,15150,15150,15150,15150,1
20241024,140000,191261570,15150,15150,15150,15150,0
20241024,135900,191261570,15150,15150,15150,15150,4
20241024,135800,191200970,15130,15130,15130,15130,0
20241024,135700,191200970,15130,15130,15130,15130,0
20241024,135600,191200970,15130,15130,15130,15130,0
20241024,135500,191200970,15130,15130,15130,15130,0
20241024,135400,191200970,15130,15130,15130,15130,0
20241024,135300,191200970,15130,15140,15140,15130,176
20241024,135200,188537410,15150,15150,15150,15150,1
20241024,135100,188522260,15140,15140,15140,15140,0
20241024,135000,188522260,15140,15140,15140,15140,0
20241024,134900,188522260,15140,15140,15140,15140,0
20241024,134800,188522260,15140,15140,15140,15140,0
20241024,134700,188522260,15140,15140,15140,15140,0
20241024,134600,188522260,15140,15140,15140,15140,0
20241024,134500,188522260,15140,15140,15140,15140,0
20241024,134400,188522260,15140,15140,15140,15140,0
20241024,134300,188522260,15140,15140,15140,15140,0
20241024,134200,188522260,15140,15140,15140,15140,57
20241024,134100,187659280,15140,15140,15140,15140,0
20241024,134000,187659280,15140,15140,15140,15140,0
20241024,133900,187659280,15140,15140,15140,15140,0
20241024,133800,187659280,15140,15140,15140,15140,0
20241024,133700,187659280,15140,15140,15140,15140,0
20241024,133600,187659280,15140,15140,15140,15140,0
20241024,133500,187659280,15140,15140,15140,15140,0
20241024,133400,187659280,15140,15140,15140,15140,19
20241024,133300,187371620,15140,15140,15140,15140,0
20241024,133200,187371620,15140,15140,15140,15140,2
20241024,133100,187341340,15140,15140,15140,15140,0
20241024,133000,187341340,15140,15140,15140,15140,5
20241024,132900,187265640,15140,15140,15140,15140,4
20241024,132800,187205080,15140,15140,15140,15140,0
20241024,132700,187205080,15140,15140,15140,15140,1
20241024,132600,187189940,15140,15140,15140,15140,0
20241024,132500,187189940,15140,15140,15140,15140,0
20241024,132400,187189940,15140,15140,15140,15140,50
20241024,132300,186432940,15130,15130,15130,15130,0
20241024,132200,186432940,15130,15130,15130,15130,0
20241024,132100,186432940,15130,15130,15130,15130,0
20241024,132000,186432940,15130,15130,15130,15130,0
20241024,131900,186432940,15130,15130,15130,15130,1
20241024,131800,186417810,15110,15110,15110,15110,0
20241024,131700,186417810,15110,15110,15110,15110,0
20241024,131600,186417810,15110,15110,15110,15110,0
20241024,131500,186417810,15110,15130,15130,15110,613
20241024,131400,177150320,15120,15120,15120,15120,0
20241024,131300,177150320,15120,15120,15120,15120,0
20241024,131200,177150320,15120,15120,15120,15120,0
20241024,131100,177150320,15120,15130,15130,15120,57
20241024,131000,176288030,15130,15130,15130,15130,36
20241024,130900,175743350,15140,15140,15140,15140,0
20241024,130800,175743350,15140,15140,15140,15140,15
20241024,130700,175516250,15140,15140,15140,15140,5
20241024,130600,175440550,15150,15150,15150,15150,0
20241024,130500,175440550,15150,15150,15150,15150,0
20241024,130400,175440550,15150,15150,15150,15150,62
20241024,130300,174501250,15150,15150,15150,15150,45
20241024,130200,173819500,15160,15160,15160,15160,25
20241024,130100,173440500,15150,15150,15150,15150,0
20241024,130000,173440500,15150,15150,15150,15150,106
20241024,125900,171834600,15160,15160,15160,15160,0
20241024,125800,171834600,15160,15150,15160,15150,87
20241024,125700,170516540,15130,15130,15130,15130,0
20241024,125600,170516540,15130,15130,15130,15130,0
20241024,125500,170516540,15130,15130,15130,15130,1
20241024,125400,170501410,15120,15120,15120,15120,0
20241024,125300,170501410,15120,15120,15120,15120,0
20241024,125200,170501410,15120,15130,15130,15120,150
20241024,125100,168233400,15110,15160,15160,15110,1826
20241024,125000,140616950,15150,15150,15150,15150,0
20241024,124900,140616950,15150,15150,15150,15150,0
20241024,124800,140616950,15150,15150,15150,15150,0
20241024,124700,140616950,15150,15180,15180,15150,206
20241024,124600,137492760,15190,15190,15190,15190,0
20241024,124500,137492760,15190,15190,15190,15190,0
20241024,124400,137492760,15190,15190,15190,15190,0
20241024,124300,137492760,15190,15190,15190,15190,0
20241024,124200,137492760,15190,15190,15190,15190,0
20241024,124100,137492760,15190,15190,15190,15190,0
20241024,124000,137492760,15190,15190,15190,15190,0
20241024,123900,137492760,15190,15190,15190,15190,0
20241024,123800,137492760,15190,15190,15190,15190,4
20241024,123700,137432000,15180,15180,15180,15180,20
20241024,123600,137128400,15190,15190,15190,15190,1
20241024,123500,137113210,15190,15190,15190,15190,0
20241024,123400,137113210,15190,15190,15190,15190,0
20241024,123300,137113210,15190,15190,15190,15190,1
20241024,123200,137098020,15180,15190,15190,15180,36
20241024,123100,136551480,15190,15180,15190,15180,19
20241024,123000,136262970,15190,15190,15190,15190,0
20241024,122900,136262970,15190,15190,15190,15190,1
20241024,122800,136247780,15180,15180,15180,15180,10
20241024,122700,136095980,15190,15190,15190,15190,1
20241024,122600,136080790,15190,15190,15190,15190,0
20241024,122500,136080790,15190,15190,15190,15190,1
20241024,122400,136065600,15190,15190,15190,15190,0
20241024,122300,136065600,15190,15190,15190,15190,0
20241024,122200,136065600,15190,15190,15190,15190,0
20241024,122100,136065600,15190,15190,15190,15190,0
20241024,122000,136065600,15190,15190,15190,15190,119
20241024,121900,134257990,15190,15190,15190,15190,7
20241024,121800,134151660,15190,15190,15190,15190,100
20241024,121700,132632660,15190,15190,15190,15190,0
20241024,121600,132632660,15190,15190,15190,15190,2
20241024,121500,132602280,15190,15190,15190,15190,0
20241024,121400,132602280,15190,15190,15190,15190,0
20241024,121300,132602280,15190,15190,15190,15190,0
20241024,121200,132602280,15190,15190,15190,15190,0
20241024,121100,132602280,15190,15190,15190,15190,0
20241024,121000,132602280,15190,15160,15190,15160,607
20241024,120900,123388020,15160,15160,15160,15160,61
20241024,120800,122463260,15160,15160,15160,15160,0
20241024,120700,122463260,15160,15160,15160,15160,0
20241024,120600,122463260,15160,15160,15160,15160,17
20241024,120500,122205540,15150,15150,15160,15150,135
20241024,120400,120160280,15160,15160,15160,15160,0
20241024,120300,120160280,15160,15160,15160,15160,0
20241024,120200,120160280,15160,15160,15160,15160,23
20241024,120100,119811600,15160,15160,15160,15160,0
20241024,120000,119811600,15160,15160,15160,15160,0
20241024,115900,119811600,15160,15160,15160,15160,0
20241024,115800,119811600,15160,15160,15160,15160,0
20241024,115700,119811600,15160,15150,15160,15150,62
20241024,115600,118871980,15170,15170,15170,15170,1
20241024,115500,118856810,15170,15170,15170,15170,0
20241024,115400,118856810,15170,15170,15170,15170,0
20241024,115300,118856810,15170,15170,15170,15170,0
20241024,115200,118856810,15170,15170,15170,15170,2
20241024,115100,118826470,15170,15170,15170,15170,0
20241024,115000,118826470,15170,15170,15170,15170,0
20241024,114900,118826470,15170,15170,15170,15170,0
20241024,114800,118826470,15170,15170,15170,15170,52
20241024,114700,118037630,15170,15170,15170,15170,0
20241024,114600,118037630,15170,15170,15170,15170,1
20241024,114500,118022460,15130,15130,15130,15130,0
20241024,114400,118022460,15130,15130,15130,15130,0
20241024,114300,118022460,15130,15130,15130,15130,0
20241024,114200,118022460,15130,15130,15130,15130,0
20241024,114100,118022460,15130,15130,15130,15130,0
20241024,114000,118022460,15130,15130,15130,15130,0
20241024,113900,118022460,15130,15130,15130,15130,0
20241024,113800,118022460,15130,15130,15130,15130,0
20241024,113700,118022460,15130,15130,15130,15130,0
20241024,113600,118022460,15130,15130,15130,15130,20
20241024,113500,117719860,15120,15120,15120,15120,0
20241024,113400,117719860,15120,15120,15120,15120,0
20241024,113300,117719860,15120,15120,15120,15120,0
20241024,113200,117719860,15120,15120,15120,15120,0
20241024,113100,117719860,15120,15170,15170,15120,700
20241024,113000,107128430,15180,15180,15180,15180,1
20241024,112900,107113250,15180,15180,15180,15180,0
20241024,112800,107113250,15180,15180,15180,15180,0
20241024,112700,107113250,15180,15180,15180,15180,0
20241024,112600,107113250,15180,15180,15180,15180,0
20241024,112500,107113250,15180,15180,15180,15180,0
20241024,112400,107113250,15180,15180,15180,15180,0
20241024,112300,107113250,15180,15180,15180,15180,0
20241024,112200,107113250,15180,15180,15180,15180,0
20241024,112100,107113250,15180,15180,15180,15180,0
20241024,112000,107113250,15180,15180,15180,15180,0
20241024,111900,107113250,15180,15180,15180,15180,0
20241024,111800,107113250,15180,15180,15180,15180,0
20241024,111700,107113250,15180,15180,15180,15180,0
20241024,111600,107113250,15180,15180,15180,15180,3
20241024,111500,107067710,15180,15180,15180,15180,0
20241024,111400,107067710,15180,15180,15180,15180,0
20241024,111300,107067710,15180,15180,15180,15180,0
20241024,111200,107067710,15180,15180,15180,15180,0
20241024,111100,107067710,15180,15180,15180,15180,32
20241024,111000,106581950,15180,15150,15180,15150,108
20241024,110900,104944500,15150,15150,15150,15150,207
20241024,110800,101808450,15150,15150,15150,15150,393
20241024,110700,95854500,15150,15150,15150,15150,1
20241024,110600,95839350,15150,15170,15170,15150,90
20241024,110500,94475380,15150,15150,15150,15150,0
20241024,110400,94475380,15150,15150,15150,15150,0
20241024,110300,94475380,15150,15170,15170,15150,160
20241024,110200,92051320,15170,15170,15170,15170,0
20241024,110100,92051320,15170,15170,15170,15170,0
20241024,110000,92051320,15170,15170,15170,15170,0
20241024,105900,92051320,15170,15170,15170,15170,39
20241024,105800,91459690,15170,15170,15170,15170,0
20241024,105700,91459690,15170,15170,15170,15170,0
20241024,105600,91459690,15170,15170,15170,15170,0
20241024,105500,91459690,15170,15170,15170,15170,9
20241024,105400,91323160,15170,15150,15170,15150,8
20241024,105300,91201940,15150,15150,15150,15140,53
20241024,105200,90399000,15150,15150,15150,15150,0
20241024,105100,90399000,15150,15150,15150,15150,117
20241024,105000,88626450,15170,15170,15170,15170,0
20241024,104900,88626450,15170,15170,15170,15170,0
20241024,104800,88626450,15170,15170,15170,15170,1
20241024,104700,88611280,15170,15170,15170,15170,0
20241024,104600,88611280,15170,15170,15170,15170,0
20241024,104500,88611280,15170,15170,15170,15170,0
20241024,104400,88611280,15170,15170,15170,15170,0
20241024,104300,88611280,15170,15170,15170,15170,1
20241024,104200,88596110,15170,15170,15170,15170,1
20241024,104100,88580940,15180,15180,15180,15180,0
20241024,104000,88580940,15180,15180,15180,15180,0
20241024,103900,88580940,15180,15180,15180,15180,0
20241024,103800,88580940,15180,15180,15180,15180,0
20241024,103700,88580940,15180,15180,15180,15180,0
20241024,103600,88580940,15180,15150,15180,15150,110
20241024,103500,86913180,15170,15160,15170,15160,7
20241024,103400,86807020,15160,15160,15160,15160,0
20241024,103300,86807020,15160,15160,15160,15160,0
20241024,103200,86807020,15160,15160,15160,15160,0
20241024,103100,86807020,15160,15160,15160,15160,35
20241024,103000,86276420,15160,15160,15160,15160,3
20241024,102900,86230940,15160,15160,15160,15160,0
20241024,102800,86230940,15160,15160,15160,15160,20
20241024,102700,85927740,15160,15150,15160,15150,2
20241024,102600,85897430,15150,15150,15150,15150,0
20241024,102500,85897430,15150,15140,15150,15140,30
20241024,102400,85443030,15150,15150,15150,15150,0
20241024,102300,85443030,15150,15150,15150,15150,0
20241024,102200,85443030,15150,15150,15170,15150,68
20241024,102100,84412810,15150,15150,15150,15150,33
20241024,102000,83912860,15150,15150,15150,15150,0
20241024,101900,83912860,15150,15150,15150,15150,0
20241024,101800,83912860,15150,15150,15150,15150,4
20241024,101700,83852260,15150,15160,15160,15150,67
20241024,101600,82836960,15170,15170,15170,15170,0
20241024,101500,82836960,15170,15170,15170,15170,50
20241024,101400,82078460,15170,15170,15170,15170,0
20241024,101300,82078460,15170,15180,15180,15170,20
20241024,101200,81775050,15200,15190,15200,15180,46
20241024,101100,81076390,15200,15200,15200,15200,6
20241024,101000,80985190,15210,15210,15210,15210,0
20241024,100900,80985190,15210,15210,15210,15210,0
20241024,100800,80985190,15210,15210,15210,15210,0
20241024,100700,80985190,15210,15210,15210,15210,3
20241024,100600,80939560,15210,15210,15210,15210,1
20241024,100500,80924350,15210,15210,15210,15210,0
20241024,100400,80924350,15210,15210,15210,15210,1
20241024,100300,80909140,15210,15210,15210,15210,1
20241024,100200,80893930,15200,15200,15200,15200,0
20241024,100100,80893930,15200,15200,15200,15200,93
20241024,100000,79480330,15210,15210,15210,15210,0
20241024,095900,79480330,15210,15210,15210,15210,0
20241024,095800,79480330,15210,15210,15210,15210,1
20241024,095700,79465120,15200,15200,15200,15200,0
20241024,095600,79465120,15200,15200,15200,15200,0
20241024,095500,79465120,15200,15200,15200,15200,0
20241024,095400,79465120,15200,15200,15200,15200,50
20241024,095300,78705120,15200,15200,15200,15200,200
20241024,095200,75665120,15200,15200,15200,15200,134
20241024,095100,73628320,15200,15200,15200,15200,500
20241024,095000,66028320,15200,15200,15200,15200,1
20241024,094900,66013120,15200,15200,15200,15200,7
20241024,094800,65906720,15210,15210,15210,15210,0
20241024,094700,65906720,15210,15210,15210,15210,200
20241024,094600,62864720,15210,15210,15210,15210,0
20241024,094500,62864720,15210,15210,15210,15210,0
20241024,094400,62864720,15210,15210,15210,15210,0
20241024,094300,62864720,15210,15210,15210,15210,0
20241024,094200,62864720,15210,15210,15210,15210,1
20241024,094100,62849510,15210,15210,15210,15210,0
20241024,094000,62849510,15210,15210,15210,15210,3
20241024,093900,62803880,15210,15210,15210,15210,21
20241024,093800,62484470,15210,15210,15210,15210,0
20241024,093700,62484470,15210,15210,15210,15210,0
20241024,093600,62484470,15210,15200,15210,15200,50
20241024,093500,61724050,15210,15210,15210,15210,0
20241024,093400,61724050,15210,15200,15210,15200,2
20241024,093300,61693640,15200,15190,15200,15190,2
20241024,093200,61663250,15180,15170,15180,15170,2
20241024,093100,61632900,15160,15160,15160,15110,2341
20241024,093000,26229180,15160,15160,15160,15160,9
20241024,092900,26092740,15150,15150,15150,15150,0
20241024,092800,26092740,15150,15150,15150,15150,0
20241024,092700,26092740,15150,15150,15150,15140,177
20241024,092600,23412060,15140,15140,15140,15140,0
20241024,092500,23412060,15140,15140,15140,15140,0
20241024,092400,23412060,15140,15140,15140,15140,1
20241024,092300,23396920,15130,15140,15140,15130,108
20241024,092200,21762400,15150,15150,15150,15150,40
20241024,092100,21156400,15150,15150,15150,15150,30
20241024,092000,20701900,15150,15160,15160,15150,62
20241024,091900,19762200,15160,15180,15180,15160,28
20241024,091800,19337680,15160,15160,15160,15160,0
20241024,091700,19337680,15160,15160,15160,15160,0
20241024,091600,19337680,15160,15160,15160,15160,0
20241024,091500,19337680,15160,15160,15160,15160,0
20241024,091400,19337680,15160,15160,15160,15160,0
20241024,091300,19337680,15160,15170,15170,15160,34
20241024,091200,18822230,15200,15200,15200,15200,0
20241024,091100,18822230,15200,15200,15200,15200,0
20241024,091000,18822230,15200,15200,15200,15200,0
20241024,090900,18822230,15200,15200,15200,15200,0
20241024,090800,18822230,15200,15200,15200,15200,1
20241024,090700,18807030,15220,15220,15220,15220,3
20241024,090600,18761370,15220,15220,15220,15220,0
20241024,090500,18761370,15220,15150,15220,15150,12
20241024,090400,18579450,15130,15130,15130,15130,0
20241024,090300,18579450,15130,15130,15130,15130,0
20241024,090200,18579450,15130,15130,15130,15130,0
20241024,090100,18579450,15130,15130,15130,15130,33
20241024,090000,18080160,15120,15120,15120,15120,893