KissMeData/001040/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,183300,9377834900,103600,103600,103600,103600,7213
20241024,183200,9377834900,103600,103600,103600,103600,0
20241024,183100,9377834900,103600,103600,103600,103600,0
20241024,183000,9377834900,103600,103600,103600,103600,0
20241024,182900,9377834900,103600,103600,103600,103600,0
20241024,182800,9377834900,103600,103600,103600,103600,0
20241024,182700,9377834900,103600,103600,103600,103600,0
20241024,182600,9377834900,103600,103600,103600,103600,0
20241024,182500,9377834900,103600,103600,103600,103600,0
20241024,182400,9377834900,103600,103600,103600,103600,0
20241024,182300,9377834900,103600,103600,103600,103600,0
20241024,182200,9377834900,103600,103600,103600,103600,0
20241024,182100,9377834900,103600,103600,103600,103600,0
20241024,182000,9377834900,103600,103600,103600,103600,0
20241024,181900,9377834900,103600,103600,103600,103600,0
20241024,181800,9377834900,103600,103600,103600,103600,0
20241024,181700,9377834900,103600,103600,103600,103600,0
20241024,181600,9377834900,103600,103600,103600,103600,0
20241024,181500,9377834900,103600,103600,103600,103600,0
20241024,181400,9377834900,103600,103600,103600,103600,0
20241024,181300,9377834900,103600,103600,103600,103600,0
20241024,181200,9377834900,103600,103600,103600,103600,0
20241024,181100,9377834900,103600,103600,103600,103600,0
20241024,181000,9377834900,103600,103600,103600,103600,0
20241024,180900,9377834900,103600,103600,103600,103600,0
20241024,180800,9377834900,103600,103600,103600,103600,0
20241024,180700,9377834900,103600,103600,103600,103600,0
20241024,180600,9377834900,103600,103600,103600,103600,0
20241024,180500,9377834900,103600,103600,103600,103600,0
20241024,180400,9377834900,103600,103600,103600,103600,0
20241024,180300,9377834900,103600,103600,103600,103600,7213
20241024,180200,9377834900,103600,103600,103600,103600,0
20241024,180100,9377834900,103600,103600,103600,103600,0
20241024,180000,9377834900,103600,103600,103600,103600,0
20241024,175900,9377834900,103600,103600,103600,103600,0
20241024,175800,9377834900,103600,103600,103600,103600,0
20241024,175700,9377834900,103600,103600,103600,103600,0
20241024,175600,9377834900,103600,103600,103600,103600,0
20241024,175500,9377834900,103600,103600,103600,103600,0
20241024,175400,9377834900,103600,103600,103600,103600,0
20241024,175300,9377834900,103600,103600,103600,103600,0
20241024,175200,9377834900,103600,103600,103600,103600,0
20241024,175100,9377834900,103600,103600,103600,103600,0
20241024,175000,9377834900,103600,103600,103600,103600,0
20241024,174900,9377834900,103600,103600,103600,103600,0
20241024,174800,9377834900,103600,103600,103600,103600,0
20241024,174700,9377834900,103600,103600,103600,103600,0
20241024,174600,9377834900,103600,103600,103600,103600,0
20241024,174500,9377834900,103600,103600,103600,103600,0
20241024,174400,9377834900,103600,103600,103600,103600,0
20241024,174300,9377834900,103600,103600,103600,103600,0
20241024,174200,9377834900,103600,103600,103600,103600,0
20241024,174100,9377834900,103600,103600,103600,103600,0
20241024,174000,9377834900,103600,103600,103600,103600,0
20241024,173900,9377834900,103600,103600,103600,103600,0
20241024,173800,9377834900,103600,103600,103600,103600,0
20241024,173700,9377834900,103600,103600,103600,103600,0
20241024,173600,9377834900,103600,103600,103600,103600,0
20241024,173500,9377834900,103600,103600,103600,103600,0
20241024,173400,9377834900,103600,103600,103600,103600,0
20241024,173300,9377834900,103600,103600,103600,103600,7213
20241024,173200,9377834900,103600,103600,103600,103600,0
20241024,173100,9377834900,103600,103600,103600,103600,0
20241024,173000,9377834900,103600,103600,103600,103600,0
20241024,172900,9377834900,103600,103600,103600,103600,0
20241024,172800,9377834900,103600,103600,103600,103600,0
20241024,172700,9377834900,103600,103600,103600,103600,0
20241024,172600,9377834900,103600,103600,103600,103600,0
20241024,172500,9377834900,103600,103600,103600,103600,0
20241024,172400,9377834900,103600,103600,103600,103600,0
20241024,172300,9377834900,103600,103600,103600,103600,0
20241024,172200,9377834900,103600,103600,103600,103600,0
20241024,172100,9377834900,103600,103600,103600,103600,0
20241024,172000,9377834900,103600,103600,103600,103600,0
20241024,171900,9377834900,103600,103600,103600,103600,0
20241024,171800,9377834900,103600,103600,103600,103600,0
20241024,171700,9377834900,103600,103600,103600,103600,0
20241024,171600,9377834900,103600,103600,103600,103600,0
20241024,171500,9377834900,103600,103600,103600,103600,0
20241024,171400,9377834900,103600,103600,103600,103600,0
20241024,171300,9377834900,103600,103600,103600,103600,0
20241024,171200,9377834900,103600,103600,103600,103600,0
20241024,171100,9377834900,103600,103600,103600,103600,0
20241024,171000,9377834900,103600,103600,103600,103600,0
20241024,170900,9377834900,103600,103600,103600,103600,0
20241024,170800,9377834900,103600,103600,103600,103600,0
20241024,170700,9377834900,103600,103600,103600,103600,0
20241024,170600,9377834900,103600,103600,103600,103600,0
20241024,170500,9377834900,103600,103600,103600,103600,0
20241024,170400,9377834900,103600,103600,103600,103600,0
20241024,170300,9377834900,103600,103600,103600,103600,7213
20241024,170200,9377834900,103600,103600,103600,103600,0
20241024,170100,9377834900,103600,103600,103600,103600,0
20241024,170000,9377834900,103600,103600,103600,103600,0
20241024,165900,9377834900,103600,103600,103600,103600,0
20241024,165800,9377834900,103600,103600,103600,103600,0
20241024,165700,9377834900,103600,103600,103600,103600,0
20241024,165600,9377834900,103600,103600,103600,103600,0
20241024,165500,9377834900,103600,103600,103600,103600,0
20241024,165400,9377834900,103600,103600,103600,103600,0
20241024,165300,9377834900,103600,103600,103600,103600,0
20241024,165200,9377834900,103600,103600,103600,103600,0
20241024,165100,9377834900,103600,103600,103600,103600,0
20241024,165000,9377834900,103600,103600,103600,103600,0
20241024,164900,9377834900,103600,103600,103600,103600,0
20241024,164800,9377834900,103600,103600,103600,103600,0
20241024,164700,9377834900,103600,103600,103600,103600,0
20241024,164600,9377834900,103600,103600,103600,103600,0
20241024,164500,9377834900,103600,103600,103600,103600,0
20241024,164400,9377834900,103600,103600,103600,103600,0
20241024,164300,9377834900,103600,103600,103600,103600,0
20241024,164200,9377834900,103600,103600,103600,103600,0
20241024,164100,9377834900,103600,103600,103600,103600,0
20241024,164000,9377834900,103600,103600,103600,103600,0
20241024,163900,9377834900,103600,103600,103600,103600,0
20241024,163800,9377834900,103600,103600,103600,103600,0
20241024,163700,9377834900,103600,103600,103600,103600,0
20241024,163600,9377834900,103600,103600,103600,103600,0
20241024,163500,9377834900,103600,103600,103600,103600,0
20241024,163400,9377834900,103600,103600,103600,103600,0
20241024,163300,9377834900,103600,103600,103600,103600,7213
20241024,163200,9377834900,103600,103600,103600,103600,0
20241024,163100,9377834900,103600,103600,103600,103600,0
20241024,163000,9377834900,103600,103600,103600,103600,0
20241024,162900,9377834900,103600,103600,103600,103600,0
20241024,162800,9377834900,103600,103600,103600,103600,0
20241024,162700,9377834900,103600,103600,103600,103600,0
20241024,162600,9377834900,103600,103600,103600,103600,0
20241024,162500,9377834900,103600,103600,103600,103600,0
20241024,162400,9377834900,103600,103600,103600,103600,0
20241024,162300,9377834900,103600,103600,103600,103600,0
20241024,162200,9377834900,103600,103600,103600,103600,0
20241024,162100,9377834900,103600,103600,103600,103600,0
20241024,162000,9377834900,103600,103600,103600,103600,0
20241024,161900,9377834900,103600,103600,103600,103600,0
20241024,161800,9377834900,103600,103600,103600,103600,0
20241024,161700,9377834900,103600,103600,103600,103600,0
20241024,161600,9377834900,103600,103600,103600,103600,0
20241024,161500,9377834900,103600,103600,103600,103600,0
20241024,161400,9377834900,103600,103600,103600,103600,0
20241024,161300,9377834900,103600,103600,103600,103600,0
20241024,161200,9377834900,103600,103600,103600,103600,0
20241024,161100,9377834900,103600,103600,103600,103600,0
20241024,161000,9377834900,103600,103600,103600,103600,0
20241024,160900,9377834900,103600,103600,103600,103600,0
20241024,160800,9377834900,103600,103600,103600,103600,0
20241024,160700,9377834900,103600,103600,103600,103600,0
20241024,160600,9377834900,103600,103600,103600,103600,0
20241024,160500,9377834900,103600,103600,103600,103600,0
20241024,160400,9377834900,103600,103600,103600,103600,0
20241024,160300,9377834900,103600,103600,103600,103600,7213
20241024,160200,9377834900,103600,103600,103600,103600,0
20241024,160100,9377834900,103600,103600,103600,103600,0
20241024,160000,9377834900,103600,103600,103600,103600,0
20241024,155900,9377834900,103600,103600,103600,103600,0
20241024,155800,9377834900,103600,103600,103600,103600,0
20241024,155700,9377834900,103600,103600,103600,103600,0
20241024,155600,9377834900,103600,103600,103600,103600,0
20241024,155500,9377834900,103600,103600,103600,103600,0
20241024,155400,9377834900,103600,103600,103600,103600,0
20241024,155300,9377834900,103600,103600,103600,103600,0
20241024,155200,9377834900,103600,103600,103600,103600,0
20241024,155100,9377834900,103600,103600,103600,103600,0
20241024,155000,9377834900,103600,103600,103600,103600,0
20241024,154900,9377834900,103600,103600,103600,103600,0
20241024,154800,9377834900,103600,103600,103600,103600,0
20241024,154700,9377834900,103600,103600,103600,103600,0
20241024,154600,9377834900,103600,103600,103600,103600,0
20241024,154500,9377834900,103600,103600,103600,103600,0
20241024,154400,9377834900,103600,103600,103600,103600,0
20241024,154300,9377834900,103600,103600,103600,103600,0
20241024,154200,9377834900,103600,103600,103600,103600,0
20241024,154100,9377834900,103600,103600,103600,103600,0
20241024,154000,9377834900,103600,103600,103600,103600,0
20241024,153900,9377834900,103600,103600,103600,103600,0
20241024,153800,9377834900,103600,103600,103600,103600,0
20241024,153700,9377834900,103600,103600,103600,103600,0
20241024,153600,9377834900,103600,103600,103600,103600,0
20241024,153500,9377834900,103600,103600,103600,103600,0
20241024,153400,9377834900,103600,103600,103600,103600,0
20241024,153300,9377834900,103600,103600,103600,103600,7213
20241024,153200,9377834900,103600,103600,103600,103600,0
20241024,153100,9377834900,103600,103600,103600,103600,0
20241024,153000,9377834900,103600,103600,103600,103600,7213
20241024,152900,8630568100,103500,103500,103500,103500,0
20241024,152800,8630568100,103500,103500,103500,103500,0
20241024,152700,8630568100,103500,103500,103500,103500,0
20241024,152600,8630568100,103500,103500,103500,103500,0
20241024,152500,8630568100,103500,103500,103500,103500,0
20241024,152400,8630568100,103500,103500,103500,103500,0
20241024,152300,8630568100,103500,103500,103500,103500,0
20241024,152200,8630568100,103500,103500,103500,103500,0
20241024,152100,8630568100,103500,103500,103500,103500,0
20241024,152000,8630568100,103500,103500,103500,103500,0
20241024,151900,8630568100,103500,103500,103500,103000,428
20241024,151800,8586335100,103400,103500,103500,103300,74
20241024,151700,8578681800,103300,103400,103400,103300,168
20241024,151600,8561317500,103400,103500,103500,103100,61
20241024,151500,8555018700,103200,103500,103600,103100,348
20241024,151400,8519079500,103400,103400,103700,103200,954
20241024,151300,8420428600,103400,103400,103500,103300,103
20241024,151200,8409784000,103300,103400,103500,103300,90
20241024,151100,8400480300,103500,103600,103600,103400,76
20241024,151000,8392617900,103500,103300,103500,103200,189
20241024,150900,8373079700,103300,103300,103400,103200,137
20241024,150800,8358927600,103300,103500,103500,103200,171
20241024,150700,8341256000,103400,103400,103500,103100,118
20241024,150600,8329064300,103500,103400,103500,103400,61
20241024,150500,8322756400,103400,103500,103500,103400,167
20241024,150400,8305483100,103500,103500,103600,103100,345
20241024,150300,8269799400,103500,103200,103500,103100,466
20241024,150200,8221665300,103200,103200,103300,103100,50
20241024,150100,8216507900,103100,103000,103100,103000,100
20241024,150000,8206202700,102900,102800,103000,102700,275
20241024,145900,8177923200,102800,102800,102900,102700,267
20241024,145800,8150471500,102800,102900,103000,102800,267
20241024,145700,8122996600,102900,102700,102900,102700,351
20241024,145600,8086912300,102700,102800,102900,102700,334
20241024,145500,8052589000,102800,102700,102900,102600,386
20241024,145400,8012924400,102800,102600,102800,102600,111
20241024,145300,8001526600,102600,102600,102900,102600,402
20241024,145200,7960246100,102600,102700,102800,102600,404
20241024,145100,7918748400,102700,102800,102900,102700,478
20241024,145000,7869616100,102800,102700,102800,102600,496
20241024,144900,7818677900,102700,102800,102800,102700,181
20241024,144800,7800084800,102800,102800,102900,102700,436
20241024,144700,7755280300,102800,102700,102800,102600,358
20241024,144600,7718506900,102700,102700,102800,102700,404
20241024,144500,7677014600,102700,102700,102900,102500,451
20241024,144400,7630703600,102700,102700,102800,102700,287
20241024,144300,7601228500,102700,102700,102800,102700,258
20241024,144200,7574725500,102800,102700,102900,102600,346
20241024,144100,7539175600,102700,102700,102900,102600,557
20241024,144000,7481947300,102700,102700,102800,102600,369
20241024,143900,7444049500,102700,102700,102800,102600,371
20241024,143800,7405949300,102700,102700,102800,102600,323
20241024,143700,7372776800,102700,102700,102800,102700,288
20241024,143600,7343198500,102700,102800,102800,102700,165
20241024,143500,7326245500,102800,102700,102900,102600,721
20241024,143400,7252159800,102700,102800,102900,102700,286
20241024,143300,7222762800,102800,103000,103000,102800,180
20241024,143200,7204243100,102900,102700,103000,102700,467
20241024,143100,7156259100,102700,102700,102800,102700,316
20241024,143000,7123794500,102900,102600,102900,102600,645
20241024,142900,7057545800,102600,102700,102800,102600,561
20241024,142800,6999953600,102800,102700,102800,102600,439
20241024,142700,6954865400,102700,102700,102800,102700,474
20241024,142600,6906185300,102700,102700,102800,102700,302
20241024,142500,6875169400,102700,102800,102800,102700,411
20241024,142400,6832931100,102800,102800,102900,102700,411
20241024,142300,6790684000,102800,102800,102900,102800,412
20241024,142200,6748329100,102800,102800,103000,102800,394
20241024,142100,6707793100,102900,102800,103000,102800,401
20241024,142000,6666551800,102800,102900,103000,102800,612
20241024,141900,6603605600,102900,102900,103000,102800,207
20241024,141800,6582304500,102900,103000,103100,102900,281
20241024,141700,6553361300,103000,103100,103200,103000,206
20241024,141600,6532125100,103100,103100,103300,103100,309
20241024,141500,6500253200,103100,103100,103200,103100,380
20241024,141400,6461063000,103100,103100,103200,103100,306
20241024,141300,6429512800,103100,103100,103200,103100,130
20241024,141200,6416106400,103200,103100,103200,103100,426
20241024,141100,6372173900,103100,103200,103300,103100,306
20241024,141000,6340594800,103200,103400,103400,103200,94
20241024,140900,6330888400,103300,103400,103400,103200,169
20241024,140800,6313433300,103300,103300,103400,103200,180
20241024,140700,6294840500,103400,103400,103500,103300,71
20241024,140600,6287502600,103400,103400,103500,103400,112
20241024,140500,6275921600,103400,103300,103400,103200,350
20241024,140400,6239763900,103300,103300,103400,103300,110
20241024,140300,6228400700,103400,103300,103400,103300,115
20241024,140200,6216519500,103300,103300,103400,103300,186
20241024,140100,6197295100,103300,103300,103400,103200,308
20241024,140000,6165482500,103400,103300,103400,103300,146
20241024,135900,6150399500,103400,103300,103400,103300,102
20241024,135800,6139860100,103300,103400,103400,103300,118
20241024,135700,6127667700,103400,103400,103400,103300,131
20241024,135600,6114132300,103400,103300,103500,103300,104
20241024,135500,6103381000,103300,103300,103400,103300,310
20241024,135400,6071337500,103400,103400,103400,103300,182
20241024,135300,6052532800,103400,103500,103500,103400,116
20241024,135200,6040536500,103500,103400,103500,103300,179
20241024,135100,6022026700,103400,103500,103500,103400,120
20241024,135000,6009614400,103500,103500,103500,103300,283
20241024,134900,5980338000,103500,103500,103600,103300,155
20241024,134800,5964300200,103500,103500,103600,103500,160
20241024,134700,5947735900,103600,103300,103600,103200,290
20241024,134600,5917757300,103300,103300,103400,103200,258
20241024,134500,5891099700,103300,103400,103400,103300,170
20241024,134400,5873535700,103300,103300,103400,103300,94
20241024,134300,5863821200,103300,103300,103400,103300,104
20241024,134200,5853075000,103300,103400,103500,103300,191
20241024,134100,5833322700,103500,103400,103500,103300,218
20241024,134000,5810780600,103400,103400,103500,103400,126
20241024,133900,5797747800,103400,103500,103600,103400,207
20241024,133800,5776323400,103500,103600,103700,103500,227
20241024,133700,5752805600,103600,103600,103700,103600,110
20241024,133600,5741406700,103600,103700,103700,103600,98
20241024,133500,5731248800,103600,103700,103800,103600,301
20241024,133400,5700040500,103600,103800,103800,103600,51
20241024,133300,5694752200,103600,103600,103900,103600,166
20241024,133200,5677543100,103600,103700,103800,103300,412
20241024,133100,5634845900,103500,103200,103700,103200,314
20241024,133000,5602369600,103200,103600,103700,103200,474
20241024,132900,5553359800,103600,103400,103700,103400,130
20241024,132800,5539893300,103500,103200,103700,103200,373
20241024,132700,5501318000,103200,103400,103400,103200,89
20241024,132600,5492127400,103400,103300,103400,103300,99
20241024,132500,5481899200,103300,103300,103400,103300,106
20241024,132400,5470948500,103300,103300,103400,103200,298
20241024,132300,5440168800,103200,103500,103600,103200,297
20241024,132200,5409456600,103500,103300,103500,103300,174
20241024,132100,5391469100,103300,103200,103400,103100,139
20241024,132000,5377124400,103100,103200,103300,103100,171
20241024,131900,5359482500,103200,103200,103300,103200,80
20241024,131800,5351224300,103300,103100,103400,103100,132
20241024,131700,5337604300,103200,103100,103300,103100,153
20241024,131600,5321812700,103100,103200,103200,103100,177
20241024,131500,5303547600,103100,103100,103200,103100,159
20241024,131400,5287147900,103100,103200,103300,103100,116
20241024,131300,5275175600,103200,103300,103400,103200,204
20241024,131200,5254102500,103300,103400,103400,103300,318
20241024,131100,5221238100,103300,103200,103400,103200,364
20241024,131000,5183644700,103300,103200,103300,103200,242
20241024,130900,5158670000,103200,103200,103300,103200,95
20241024,130800,5148865600,103200,103300,103300,103200,59
20241024,130700,5142776600,103300,103200,103300,103100,145
20241024,130600,5127813000,103200,103300,103400,103200,167
20241024,130500,5110573800,103300,103300,103400,103300,137
20241024,130400,5096421400,103300,103300,103500,103300,128
20241024,130300,5083191000,103300,103300,103400,103200,292
20241024,130200,5053029300,103300,103300,103400,103300,123
20241024,130100,5040323100,103400,103200,103400,103200,64
20241024,130000,5033715900,103200,103300,103300,103200,83
20241024,125900,5025144100,103400,103400,103400,103200,119
20241024,125800,5012854100,103400,103400,103500,103300,56
20241024,125700,5007066300,103500,103300,103500,103300,154
20241024,125600,4991151600,103300,103300,103400,103300,228
20241024,125500,4967598900,103400,103100,103500,103100,162
20241024,125400,4950863500,103200,103100,103300,103100,155
20241024,125300,4934873500,103200,103200,103200,103100,89
20241024,125200,4925690800,103200,103300,103300,103200,33
20241024,125100,4922284800,103200,103200,103300,103200,173
20241024,125000,4904430000,103200,103300,103300,103200,103
20241024,124900,4893794400,103200,103300,103400,103200,126
20241024,124800,4880783700,103400,103200,103400,103100,146
20241024,124700,4865710700,103100,103300,103300,103100,111
20241024,124600,4854257500,103300,103300,103300,103200,116
20241024,124500,4842283800,103200,103300,103300,103200,96
20241024,124400,4832371000,103300,103300,103400,103200,168
20241024,124300,4815017500,103300,103400,103400,103300,117
20241024,124200,4802930000,103300,103400,103400,103200,86
20241024,124100,4794040200,103300,103400,103500,103300,52
20241024,124000,4788667300,103400,103300,103500,103300,249
20241024,123900,4762928000,103300,103300,103400,103300,101
20241024,123800,4752494200,103300,103400,103400,103300,96
20241024,123700,4742571200,103300,103300,103300,103200,157
20241024,123600,4726357000,103200,103300,103300,103200,194
20241024,123500,4706321200,103300,103300,103400,103300,37
20241024,123400,4702498500,103300,103300,103400,103300,77
20241024,123300,4694544200,103300,103400,103400,103300,101
20241024,123200,4684108700,103300,103400,103400,103300,168
20241024,123100,4666741800,103400,103400,103500,103300,66
20241024,123000,4659918100,103400,103500,103500,103400,53
20241024,122900,4654437700,103500,103600,103600,103400,137
20241024,122800,4640261100,103600,103600,103600,103500,112
20241024,122700,4628664800,103600,103500,103700,103400,218
20241024,122600,4606097500,103500,103500,103600,103400,166
20241024,122500,4588915800,103600,103500,103600,103500,57
20241024,122400,4583016000,103700,103800,103800,103700,69
20241024,122300,4575860300,103700,103600,103800,103400,99
20241024,122200,4565593700,103400,103600,103700,103400,187
20241024,122100,4546228900,103500,103700,103700,103500,81
20241024,122000,4537838900,103600,103500,103600,103500,71
20241024,121900,4530488200,103500,103600,103600,103500,76
20241024,121800,4522616700,103600,103600,103700,103500,84
20241024,121700,4513914900,103600,103600,103600,103400,301
20241024,121600,4482737800,103500,103400,103600,103400,83
20241024,121500,4474148000,103300,103400,103600,103300,145
20241024,121400,4459150600,103400,103400,103500,103300,127
20241024,121300,4446021700,103300,103300,103400,103300,79
20241024,121200,4437859200,103300,103300,103500,103200,416
20241024,121100,4394884200,103400,103400,103400,103300,58
20241024,121000,4388891700,103300,103500,103500,103300,133
20241024,120900,4375137700,103500,103500,103600,103500,108
20241024,120800,4363959400,103600,103600,103600,103500,60
20241024,120700,4357746900,103600,103600,103700,103600,105
20241024,120600,4346866400,103700,103600,103700,103600,177
20241024,120500,4328521100,103700,103700,103700,103500,169
20241024,120400,4311008900,103700,103700,103700,103500,161
20241024,120300,4294328700,103700,103700,103700,103500,109
20241024,120200,4283033300,103700,103600,103800,103600,126
20241024,120100,4269965200,103600,103500,103800,103400,445
20241024,120000,4223861100,103400,103500,103500,103400,171
20241024,115900,4206176800,103500,103300,103500,103200,151
20241024,115800,4190572400,103300,103300,103400,103200,143
20241024,115700,4175800500,103300,103200,103300,103200,120
20241024,115600,4163407000,103200,103200,103200,103100,131
20241024,115500,4149894800,103000,103200,103300,103000,167
20241024,115400,4132671600,103200,103100,103300,103100,102
20241024,115300,4122146100,103100,103000,103200,103000,176
20241024,115200,4104006200,103000,103100,103100,103000,98
20241024,115100,4093910800,103000,103100,103100,103000,137
20241024,115000,4079792500,103000,102900,103100,102900,85
20241024,114900,4071031200,103000,103000,103100,102900,109
20241024,114800,4059803500,102900,102900,103100,102800,531
20241024,114700,4005138700,102900,103000,103000,102900,40
20241024,114600,4001019900,103000,102900,103000,102900,128
20241024,114500,3987848500,102900,102900,103000,102900,88
20241024,114400,3978792900,103000,102700,103000,102700,143
20241024,114300,3964084600,102800,102900,102900,102800,78
20241024,114200,3956063500,102700,102800,102900,102700,263
20241024,114100,3929025200,102900,102700,102900,102600,175
20241024,114000,3911043400,102800,102700,102800,102700,24
20241024,113900,3908576300,102700,102700,102800,102700,145
20241024,113800,3893684600,102800,102800,102800,102700,87
20241024,113700,3884745900,102800,102800,102800,102600,49
20241024,113600,3879711800,102700,102800,102900,102600,380
20241024,113500,3840698200,102800,102900,102900,102600,178
20241024,113400,3822404300,102800,102700,103000,102700,126
20241024,113300,3809447100,102700,102900,103000,102600,211
20241024,113200,3787757200,102900,102900,103000,102800,122
20241024,113100,3775203100,102800,102900,102900,102800,131
20241024,113000,3761733200,102800,102800,103000,102700,209
20241024,112900,3740255900,102900,103000,103000,102800,209
20241024,112800,3718758300,102900,103000,103100,102900,37
20241024,112700,3714947700,102800,102900,103100,102800,194
20241024,112600,3694976500,102900,103100,103100,102900,99
20241024,112500,3684783000,103000,103100,103200,103000,115
20241024,112400,3672931600,103100,103100,103200,103100,75
20241024,112300,3665196300,102900,103200,103200,102900,141
20241024,112200,3650659600,103200,103200,103300,103100,147
20241024,112100,3635490000,103300,103000,103300,102900,328
20241024,112000,3601683900,103000,102900,103000,102900,70
20241024,111900,3594480500,102900,103000,103000,102900,105
20241024,111800,3583670100,103000,102900,103000,102800,167
20241024,111700,3566478600,102900,103000,103000,102900,71
20241024,111600,3559169700,102900,103000,103100,102900,83
20241024,111500,3550622700,103000,102800,103000,102800,320
20241024,111400,3517670700,102700,102800,103000,102700,101
20241024,111300,3507282500,102900,102600,102900,102500,278
20241024,111200,3478730900,102600,102500,102700,102500,92
20241024,111100,3469294900,102700,102600,102800,102500,167
20241024,111000,3452153900,102700,102600,102700,102500,57
20241024,110900,3446303800,102600,102700,102800,102600,129
20241024,110800,3433063500,102700,102600,102700,102500,212
20241024,110700,3411316900,102600,102500,102600,102500,306
20241024,110600,3379942200,102500,102700,102700,102500,86
20241024,110500,3371120600,102600,102600,102800,102600,157
20241024,110400,3355006700,102700,102600,102700,102500,117
20241024,110300,3343006400,102600,102700,102700,102600,119
20241024,110200,3330793800,102700,102800,102800,102700,216
20241024,110100,3308610300,102700,102900,102900,102700,59
20241024,110000,3302546200,102800,102700,102800,102700,159
20241024,105900,3286207200,102700,102600,102700,102500,259
20241024,105800,3259625900,102600,102600,102700,102500,265
20241024,105700,3232419500,102500,102500,102600,102500,86
20241024,105600,3223604100,102500,102700,102700,102500,150
20241024,105500,3208220700,102700,102600,102700,102600,112
20241024,105400,3196725200,102700,102700,102800,102600,302
20241024,105300,3165706600,102700,102700,102800,102500,317
20241024,105200,3133154000,102500,102700,103000,102400,563
20241024,105100,3075414000,102600,102800,102900,102500,287
20241024,105000,3045964600,102700,102600,102800,102500,553
20241024,104900,2989222800,102700,102700,102700,102500,625
20241024,104800,2925107800,102600,102600,102800,102600,223
20241024,104700,2902212200,102700,102700,102700,102600,421
20241024,104600,2859014200,102700,102700,102800,102700,45
20241024,104500,2854392300,102700,102800,102800,102600,734
20241024,104400,2779001900,102800,102800,102900,102800,138
20241024,104300,2764812700,102800,102900,102900,102800,270
20241024,104200,2737044700,102900,102900,103000,102900,29
20241024,104100,2734060200,102900,103000,103000,102900,152
20241024,104000,2718417400,102900,103000,103000,102900,175
20241024,103900,2700398300,103000,102900,103100,102900,140
20241024,103800,2685979400,102900,103000,103100,102900,276
20241024,103700,2657566100,103000,103100,103100,103000,132
20241024,103600,2643969400,103200,103100,103200,103000,125
20241024,103500,2631089500,103100,103100,103100,103000,120
20241024,103400,2618725200,103000,103000,103100,103000,76
20241024,103300,2610897000,103000,103200,103200,103000,107
20241024,103200,2599871800,103100,103100,103200,103000,153
20241024,103100,2584095800,103200,103000,103200,103000,111
20241024,103000,2572653700,103200,103100,103200,103100,266
20241024,102900,2545216000,103100,103200,103200,103000,72
20241024,102800,2537792800,103300,103100,103300,103100,292
20241024,102700,2507661200,103100,103100,103200,103000,125
20241024,102600,2494769300,103100,102900,103200,102900,131
20241024,102500,2481271100,102900,102900,103200,102900,639
20241024,102400,2415451800,103000,103000,103000,102800,501
20241024,102300,2363914700,103000,103000,103000,102900,159
20241024,102200,2347553100,103000,103100,103100,102900,215
20241024,102100,2325408800,103000,103100,103200,103000,201
20241024,102000,2304698700,103000,103000,103100,103000,71
20241024,101900,2297384200,103100,103200,103200,103000,1434
20241024,101800,2149526400,103200,103300,103300,103200,127
20241024,101700,2136416500,103200,103300,103400,103200,321
20241024,101600,2103267400,103300,103400,103400,103300,48
20241024,101500,2098308900,103300,103200,103300,103200,151
20241024,101400,2082721900,103400,103400,103500,103200,196
20241024,101300,2062468600,103500,103300,103500,103200,112
20241024,101200,2050890900,103400,103200,103400,103200,152
20241024,101100,2035195900,103200,103300,103400,103200,325
20241024,101000,2001614500,103300,103300,103400,103200,192
20241024,100900,1981779400,103300,103300,103300,103200,191
20241024,100800,1962056300,103200,103300,103400,103200,534
20241024,100700,1906903300,103400,103300,103400,103300,141
20241024,100600,1892337800,103400,103400,103500,103300,348
20241024,100500,1856360800,103500,103400,103500,103400,543
20241024,100400,1800167800,103400,103500,103500,103400,170
20241024,100300,1782585000,103500,103600,103600,103500,93
20241024,100200,1772957700,103600,103600,103600,103500,233
20241024,100100,1748836800,103600,103500,103600,103400,91
20241024,100000,1739411000,103500,103500,103600,103400,143
20241024,095900,1724617900,103500,103700,103800,103400,210
20241024,095800,1702881700,103800,103300,103800,103300,307
20241024,095700,1671077700,103400,103300,103400,103200,327
20241024,095600,1637297300,103300,103400,103500,103300,120
20241024,095500,1624890900,103500,103500,103500,103400,204
20241024,095400,1603782300,103500,103600,103600,103400,414
20241024,095300,1560941000,103600,103700,103700,103500,325
20241024,095200,1527288700,103700,103700,103700,103600,149
20241024,095100,1511850400,103700,103600,103700,103600,93
20241024,095000,1502209700,103600,103700,103700,103600,146
20241024,094900,1487081800,103700,103800,103900,103600,570
20241024,094800,1427948200,103900,103900,104000,103900,97
20241024,094700,1417869800,103800,103900,103900,103800,117
20241024,094600,1405722000,103900,103800,103900,103800,119
20241024,094500,1393367900,103800,104000,104000,103800,286
20241024,094400,1363648200,104000,103900,104000,103900,69
20241024,094300,1356477100,103900,103900,104000,103900,88
20241024,094200,1347332800,103900,104100,104100,103900,126
20241024,094100,1334233200,104100,104100,104100,104000,208
20241024,094000,1312600100,104200,104000,104200,104000,290
20241024,093900,1282437300,104100,104300,104400,104100,894
20241024,093800,1189293900,104400,104300,104400,104300,67
20241024,093700,1182305000,104300,104300,104400,104300,75
20241024,093600,1174480700,104300,104400,104600,104300,73
20241024,093500,1166858100,104400,104500,104500,104300,717
20241024,093400,1092007400,104400,104600,104600,104400,248
20241024,093300,1066092900,104600,104500,104600,104500,49
20241024,093200,1060972200,104700,104500,104700,104300,180
20241024,093100,1042160400,104300,104300,104400,104100,627
20241024,093000,976760100,104300,104500,104500,104300,420
20241024,092900,932923500,104500,104600,104600,104500,31
20241024,092800,929682500,104500,104500,104600,104200,536
20241024,092700,873684300,104200,104400,104600,104200,1024
20241024,092600,766785000,104400,104500,104600,104300,76
20241024,092500,758847200,104500,104600,104600,104500,55
20241024,092400,753098000,104600,104400,104600,104300,263
20241024,092300,725626800,104500,104200,104500,104200,36
20241024,092200,721874700,104700,104300,104700,104200,104
20241024,092100,711007300,104700,104800,104800,104200,72
20241024,092000,703489100,104200,104900,104900,104200,210
20241024,091900,681591500,104300,105200,105200,104300,1785
20241024,091800,494739900,105200,105200,105200,104700,345
20241024,091700,458588200,104900,104800,105200,104700,149
20241024,091600,442947800,104700,105200,105200,104700,1011
20241024,091500,336990700,105200,105500,105500,105200,121
20241024,091400,324245900,105500,105200,105500,105200,46
20241024,091300,319404600,105200,105100,105200,105100,69
20241024,091200,312148900,105100,105100,105100,105000,52
20241024,091100,306686600,105000,105000,105200,104900,24
20241024,091000,304168500,104900,104900,105200,104800,50
20241024,090900,298923300,104700,105200,105200,104700,175
20241024,090800,280589800,105200,105000,105200,104700,269
20241024,090700,252366400,105000,105400,105400,105000,231
20241024,090600,228081500,105600,105700,105700,105200,69
20241024,090500,220804100,105500,105500,105500,105300,104
20241024,090400,209849700,105500,105600,105700,104500,296
20241024,090300,178647600,105500,105500,105900,105400,473
20241024,090200,128679000,105500,105600,105600,105500,28
20241024,090100,125724600,105600,104900,105600,104400,494
20241024,090000,74024100,105000,104100,105000,104100,711