KissMeData/086790/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195900,42751682900,63900,63900,63900,63900,99486
20241024,195800,42751682900,63900,63900,63900,63900,0
20241024,195700,42751682900,63900,63900,63900,63900,0
20241024,195600,42751682900,63900,63900,63900,63900,0
20241024,195500,42751682900,63900,63900,63900,63900,0
20241024,195400,42751682900,63900,63900,63900,63900,0
20241024,195300,42751682900,63900,63900,63900,63900,0
20241024,195200,42751682900,63900,63900,63900,63900,0
20241024,195100,42751682900,63900,63900,63900,63900,0
20241024,195000,42751682900,63900,63900,63900,63900,0
20241024,194900,42751682900,63900,63900,63900,63900,0
20241024,194800,42751682900,63900,63900,63900,63900,0
20241024,194700,42751682900,63900,63900,63900,63900,0
20241024,194600,42751682900,63900,63900,63900,63900,0
20241024,194500,42751682900,63900,63900,63900,63900,0
20241024,194400,42751682900,63900,63900,63900,63900,0
20241024,194300,42751682900,63900,63900,63900,63900,0
20241024,194200,42751682900,63900,63900,63900,63900,0
20241024,194100,42751682900,63900,63900,63900,63900,0
20241024,194000,42751682900,63900,63900,63900,63900,0
20241024,193900,42751682900,63900,63900,63900,63900,0
20241024,193800,42751682900,63900,63900,63900,63900,0
20241024,193700,42751682900,63900,63900,63900,63900,0
20241024,193600,42751682900,63900,63900,63900,63900,0
20241024,193500,42751682900,63900,63900,63900,63900,0
20241024,193400,42751682900,63900,63900,63900,63900,0
20241024,193300,42751682900,63900,63900,63900,63900,0
20241024,193200,42751682900,63900,63900,63900,63900,0
20241024,193100,42751682900,63900,63900,63900,63900,0
20241024,193000,42751682900,63900,63900,63900,63900,0
20241024,192900,42751682900,63900,63900,63900,63900,99486
20241024,192800,42751682900,63900,63900,63900,63900,0
20241024,192700,42751682900,63900,63900,63900,63900,0
20241024,192600,42751682900,63900,63900,63900,63900,0
20241024,192500,42751682900,63900,63900,63900,63900,0
20241024,192400,42751682900,63900,63900,63900,63900,0
20241024,192300,42751682900,63900,63900,63900,63900,0
20241024,192200,42751682900,63900,63900,63900,63900,0
20241024,192100,42751682900,63900,63900,63900,63900,0
20241024,192000,42751682900,63900,63900,63900,63900,0
20241024,191900,42751682900,63900,63900,63900,63900,0
20241024,191800,42751682900,63900,63900,63900,63900,0
20241024,191700,42751682900,63900,63900,63900,63900,0
20241024,191600,42751682900,63900,63900,63900,63900,0
20241024,191500,42751682900,63900,63900,63900,63900,0
20241024,191400,42751682900,63900,63900,63900,63900,0
20241024,191300,42751682900,63900,63900,63900,63900,0
20241024,191200,42751682900,63900,63900,63900,63900,0
20241024,191100,42751682900,63900,63900,63900,63900,0
20241024,191000,42751682900,63900,63900,63900,63900,0
20241024,190900,42751682900,63900,63900,63900,63900,0
20241024,190800,42751682900,63900,63900,63900,63900,0
20241024,190700,42751682900,63900,63900,63900,63900,0
20241024,190600,42751682900,63900,63900,63900,63900,0
20241024,190500,42751682900,63900,63900,63900,63900,0
20241024,190400,42751682900,63900,63900,63900,63900,0
20241024,190300,42751682900,63900,63900,63900,63900,0
20241024,190200,42751682900,63900,63900,63900,63900,0
20241024,190100,42751682900,63900,63900,63900,63900,0
20241024,190000,42751682900,63900,63900,63900,63900,0
20241024,185900,42751682900,63900,63900,63900,63900,99486
20241024,185800,42751682900,63900,63900,63900,63900,0
20241024,185700,42751682900,63900,63900,63900,63900,0
20241024,185600,42751682900,63900,63900,63900,63900,0
20241024,185500,42751682900,63900,63900,63900,63900,0
20241024,185400,42751682900,63900,63900,63900,63900,0
20241024,185300,42751682900,63900,63900,63900,63900,0
20241024,185200,42751682900,63900,63900,63900,63900,0
20241024,185100,42751682900,63900,63900,63900,63900,0
20241024,185000,42751682900,63900,63900,63900,63900,0
20241024,184900,42751682900,63900,63900,63900,63900,0
20241024,184800,42751682900,63900,63900,63900,63900,0
20241024,184700,42751682900,63900,63900,63900,63900,0
20241024,184600,42751682900,63900,63900,63900,63900,0
20241024,184500,42751682900,63900,63900,63900,63900,0
20241024,184400,42751682900,63900,63900,63900,63900,0
20241024,184300,42751682900,63900,63900,63900,63900,0
20241024,184200,42751682900,63900,63900,63900,63900,0
20241024,184100,42751682900,63900,63900,63900,63900,0
20241024,184000,42751682900,63900,63900,63900,63900,0
20241024,183900,42751682900,63900,63900,63900,63900,0
20241024,183800,42751682900,63900,63900,63900,63900,0
20241024,183700,42751682900,63900,63900,63900,63900,0
20241024,183600,42751682900,63900,63900,63900,63900,0
20241024,183500,42751682900,63900,63900,63900,63900,0
20241024,183400,42751682900,63900,63900,63900,63900,0
20241024,183300,42751682900,63900,63900,63900,63900,0
20241024,183200,42751682900,63900,63900,63900,63900,0
20241024,183100,42751682900,63900,63900,63900,63900,0
20241024,183000,42751682900,63900,63900,63900,63900,0
20241024,182900,42751682900,63900,63900,63900,63900,99486
20241024,182800,42751682900,63900,63900,63900,63900,0
20241024,182700,42751682900,63900,63900,63900,63900,0
20241024,182600,42751682900,63900,63900,63900,63900,0
20241024,182500,42751682900,63900,63900,63900,63900,0
20241024,182400,42751682900,63900,63900,63900,63900,0
20241024,182300,42751682900,63900,63900,63900,63900,0
20241024,182200,42751682900,63900,63900,63900,63900,0
20241024,182100,42751682900,63900,63900,63900,63900,0
20241024,182000,42751682900,63900,63900,63900,63900,0
20241024,181900,42751682900,63900,63900,63900,63900,0
20241024,181800,42751682900,63900,63900,63900,63900,0
20241024,181700,42751682900,63900,63900,63900,63900,0
20241024,181600,42751682900,63900,63900,63900,63900,0
20241024,181500,42751682900,63900,63900,63900,63900,0
20241024,181400,42751682900,63900,63900,63900,63900,0
20241024,181300,42751682900,63900,63900,63900,63900,0
20241024,181200,42751682900,63900,63900,63900,63900,0
20241024,181100,42751682900,63900,63900,63900,63900,0
20241024,181000,42751682900,63900,63900,63900,63900,0
20241024,180900,42751682900,63900,63900,63900,63900,0
20241024,180800,42751682900,63900,63900,63900,63900,0
20241024,180700,42751682900,63900,63900,63900,63900,0
20241024,180600,42751682900,63900,63900,63900,63900,0
20241024,180500,42751682900,63900,63900,63900,63900,0
20241024,180400,42751682900,63900,63900,63900,63900,0
20241024,180300,42751682900,63900,63900,63900,63900,0
20241024,180200,42751682900,63900,63900,63900,63900,0
20241024,180100,42751682900,63900,63900,63900,63900,0
20241024,180000,42751682900,63900,63900,63900,63900,0
20241024,175900,42751682900,63900,63900,63900,63900,99486
20241024,175800,42751682900,63900,63900,63900,63900,0
20241024,175700,42751682900,63900,63900,63900,63900,0
20241024,175600,42751682900,63900,63900,63900,63900,0
20241024,175500,42751682900,63900,63900,63900,63900,0
20241024,175400,42751682900,63900,63900,63900,63900,0
20241024,175300,42751682900,63900,63900,63900,63900,0
20241024,175200,42751682900,63900,63900,63900,63900,0
20241024,175100,42751682900,63900,63900,63900,63900,0
20241024,175000,42751682900,63900,63900,63900,63900,0
20241024,174900,42751682900,63900,63900,63900,63900,0
20241024,174800,42751682900,63900,63900,63900,63900,0
20241024,174700,42751682900,63900,63900,63900,63900,0
20241024,174600,42751682900,63900,63900,63900,63900,0
20241024,174500,42751682900,63900,63900,63900,63900,0
20241024,174400,42751682900,63900,63900,63900,63900,0
20241024,174300,42751682900,63900,63900,63900,63900,0
20241024,174200,42751682900,63900,63900,63900,63900,0
20241024,174100,42751682900,63900,63900,63900,63900,0
20241024,174000,42751682900,63900,63900,63900,63900,0
20241024,173900,42751682900,63900,63900,63900,63900,0
20241024,173800,42751682900,63900,63900,63900,63900,0
20241024,173700,42751682900,63900,63900,63900,63900,0
20241024,173600,42751682900,63900,63900,63900,63900,0
20241024,173500,42751682900,63900,63900,63900,63900,0
20241024,173400,42751682900,63900,63900,63900,63900,0
20241024,173300,42751682900,63900,63900,63900,63900,0
20241024,173200,42751682900,63900,63900,63900,63900,0
20241024,173100,42751682900,63900,63900,63900,63900,0
20241024,173000,42751682900,63900,63900,63900,63900,0
20241024,172900,42751682900,63900,63900,63900,63900,99486
20241024,172800,42751682900,63900,63900,63900,63900,0
20241024,172700,42751682900,63900,63900,63900,63900,0
20241024,172600,42751682900,63900,63900,63900,63900,0
20241024,172500,42751682900,63900,63900,63900,63900,0
20241024,172400,42751682900,63900,63900,63900,63900,0
20241024,172300,42751682900,63900,63900,63900,63900,0
20241024,172200,42751682900,63900,63900,63900,63900,0
20241024,172100,42751682900,63900,63900,63900,63900,0
20241024,172000,42751682900,63900,63900,63900,63900,0
20241024,171900,42751682900,63900,63900,63900,63900,0
20241024,171800,42751682900,63900,63900,63900,63900,0
20241024,171700,42751682900,63900,63900,63900,63900,0
20241024,171600,42751682900,63900,63900,63900,63900,0
20241024,171500,42751682900,63900,63900,63900,63900,0
20241024,171400,42751682900,63900,63900,63900,63900,0
20241024,171300,42751682900,63900,63900,63900,63900,0
20241024,171200,42751682900,63900,63900,63900,63900,0
20241024,171100,42751682900,63900,63900,63900,63900,0
20241024,171000,42751682900,63900,63900,63900,63900,0
20241024,170900,42751682900,63900,63900,63900,63900,0
20241024,170800,42751682900,63900,63900,63900,63900,0
20241024,170700,42751682900,63900,63900,63900,63900,0
20241024,170600,42751682900,63900,63900,63900,63900,0
20241024,170500,42751682900,63900,63900,63900,63900,0
20241024,170400,42751682900,63900,63900,63900,63900,0
20241024,170300,42751682900,63900,63900,63900,63900,0
20241024,170200,42751682900,63900,63900,63900,63900,0
20241024,170100,42751682900,63900,63900,63900,63900,0
20241024,170000,42751682900,63900,63900,63900,63900,0
20241024,165900,42751682900,63900,63900,63900,63900,99486
20241024,165800,42751682900,63900,63900,63900,63900,0
20241024,165700,42751682900,63900,63900,63900,63900,0
20241024,165600,42751682900,63900,63900,63900,63900,0
20241024,165500,42751682900,63900,63900,63900,63900,0
20241024,165400,42751682900,63900,63900,63900,63900,0
20241024,165300,42751682900,63900,63900,63900,63900,0
20241024,165200,42751682900,63900,63900,63900,63900,0
20241024,165100,42751682900,63900,63900,63900,63900,0
20241024,165000,42751682900,63900,63900,63900,63900,0
20241024,164900,42751682900,63900,63900,63900,63900,0
20241024,164800,42751682900,63900,63900,63900,63900,0
20241024,164700,42751682900,63900,63900,63900,63900,0
20241024,164600,42751682900,63900,63900,63900,63900,0
20241024,164500,42751682900,63900,63900,63900,63900,0
20241024,164400,42751682900,63900,63900,63900,63900,0
20241024,164300,42751682900,63900,63900,63900,63900,0
20241024,164200,42751682900,63900,63900,63900,63900,0
20241024,164100,42751682900,63900,63900,63900,63900,0
20241024,164000,42751682900,63900,63900,63900,63900,0
20241024,163900,42751682900,63900,63900,63900,63900,0
20241024,163800,42751682900,63900,63900,63900,63900,0
20241024,163700,42751682900,63900,63900,63900,63900,0
20241024,163600,42751682900,63900,63900,63900,63900,0
20241024,163500,42751682900,63900,63900,63900,63900,0
20241024,163400,42751682900,63900,63900,63900,63900,0
20241024,163300,42751682900,63900,63900,63900,63900,0
20241024,163200,42751682900,63900,63900,63900,63900,0
20241024,163100,42751682900,63900,63900,63900,63900,0
20241024,163000,42751682900,63900,63900,63900,63900,0
20241024,162900,42751682900,63900,63900,63900,63900,99486
20241024,162800,42751682900,63900,63900,63900,63900,0
20241024,162700,42751682900,63900,63900,63900,63900,0
20241024,162600,42751682900,63900,63900,63900,63900,0
20241024,162500,42751682900,63900,63900,63900,63900,0
20241024,162400,42751682900,63900,63900,63900,63900,0
20241024,162300,42751682900,63900,63900,63900,63900,0
20241024,162200,42751682900,63900,63900,63900,63900,0
20241024,162100,42751682900,63900,63900,63900,63900,0
20241024,162000,42751682900,63900,63900,63900,63900,0
20241024,161900,42751682900,63900,63900,63900,63900,0
20241024,161800,42751682900,63900,63900,63900,63900,0
20241024,161700,42751682900,63900,63900,63900,63900,0
20241024,161600,42751682900,63900,63900,63900,63900,0
20241024,161500,42751682900,63900,63900,63900,63900,0
20241024,161400,42751682900,63900,63900,63900,63900,0
20241024,161300,42751682900,63900,63900,63900,63900,0
20241024,161200,42751682900,63900,63900,63900,63900,0
20241024,161100,42751682900,63900,63900,63900,63900,0
20241024,161000,42751682900,63900,63900,63900,63900,0
20241024,160900,42751682900,63900,63900,63900,63900,0
20241024,160800,42751682900,63900,63900,63900,63900,0
20241024,160700,42751682900,63900,63900,63900,63900,0
20241024,160600,42751682900,63900,63900,63900,63900,0
20241024,160500,42751682900,63900,63900,63900,63900,0
20241024,160400,42751682900,63900,63900,63900,63900,0
20241024,160300,42751682900,63900,63900,63900,63900,0
20241024,160200,42751682900,63900,63900,63900,63900,0
20241024,160100,42751682900,63900,63900,63900,63900,0
20241024,160000,42751682900,63900,63900,63900,63900,0
20241024,155900,42751682900,63900,63900,63900,63900,99486
20241024,155800,42751682900,63900,63900,63900,63900,0
20241024,155700,42751682900,63900,63900,63900,63900,0
20241024,155600,42751682900,63900,63900,63900,63900,0
20241024,155500,42751682900,63900,63900,63900,63900,0
20241024,155400,42751682900,63900,63900,63900,63900,0
20241024,155300,42751682900,63900,63900,63900,63900,0
20241024,155200,42751682900,63900,63900,63900,63900,0
20241024,155100,42751682900,63900,63900,63900,63900,0
20241024,155000,42751682900,63900,63900,63900,63900,0
20241024,154900,42751682900,63900,63900,63900,63900,0
20241024,154800,42751682900,63900,63900,63900,63900,0
20241024,154700,42751682900,63900,63900,63900,63900,0
20241024,154600,42751682900,63900,63900,63900,63900,0
20241024,154500,42751682900,63900,63900,63900,63900,0
20241024,154400,42751682900,63900,63900,63900,63900,0
20241024,154300,42751682900,63900,63900,63900,63900,0
20241024,154200,42751682900,63900,63900,63900,63900,0
20241024,154100,42751682900,63900,63900,63900,63900,0
20241024,154000,42751682900,63900,63900,63900,63900,0
20241024,153900,42751682900,63900,63900,63900,63900,0
20241024,153800,42751682900,63900,63900,63900,63900,0
20241024,153700,42751682900,63900,63900,63900,63900,0
20241024,153600,42751682900,63900,63900,63900,63900,0
20241024,153500,42751682900,63900,63900,63900,63900,0
20241024,153400,42751682900,63900,63900,63900,63900,0
20241024,153300,42751682900,63900,63900,63900,63900,0
20241024,153200,42751682900,63900,63900,63900,63900,0
20241024,153100,42751682900,63900,63900,63900,63900,0
20241024,153000,42751682900,63900,63900,63900,63900,99486
20241024,152900,36394527500,64000,64000,64000,64000,0
20241024,152800,36394527500,64000,64000,64000,64000,0
20241024,152700,36394527500,64000,64000,64000,64000,0
20241024,152600,36394527500,64000,64000,64000,64000,0
20241024,152500,36394527500,64000,64000,64000,64000,0
20241024,152400,36394527500,64000,64000,64000,64000,0
20241024,152300,36394527500,64000,64000,64000,64000,0
20241024,152200,36394527500,64000,64000,64000,64000,0
20241024,152100,36394527500,64000,64000,64000,64000,0
20241024,152000,36394527500,64000,64000,64000,64000,0
20241024,151900,36394527500,64000,64100,64100,64000,4343
20241024,151800,36116160400,64100,64100,64100,64000,357
20241024,151700,36093303700,64100,64100,64100,64000,1412
20241024,151600,36002891700,64100,64000,64100,64000,675
20241024,151500,35959668300,64100,64100,64100,64000,753
20241024,151400,35911451700,64000,64100,64100,64000,608
20241024,151300,35872503100,64100,64100,64100,64000,544
20241024,151200,35837642000,64000,63900,64100,63900,631
20241024,151100,35797237200,64000,64000,64100,63900,4323
20241024,151000,35520566500,63900,64000,64000,63900,419
20241024,150900,35493760600,64000,64000,64000,63900,766
20241024,150800,35444775400,64000,64100,64100,63900,2499
20241024,150700,35284828000,64100,64100,64100,64000,624
20241024,150600,35244854800,64100,64100,64100,64000,934
20241024,150500,35185041700,64000,64000,64100,64000,1063
20241024,150400,35116978700,64000,64100,64100,64000,1346
20241024,150300,35030799000,64100,64000,64100,64000,579
20241024,150200,34993709900,64100,64100,64100,64000,572
20241024,150100,34957048800,64100,64000,64100,63900,1527
20241024,150000,34859308400,63900,64000,64100,63900,893
20241024,145900,34802146200,64100,64100,64100,63900,5034
20241024,145800,34479985800,64100,64100,64100,64000,811
20241024,145700,34428030000,64100,64100,64100,64000,549
20241024,145600,34392860900,64100,64100,64100,64000,1713
20241024,145500,34283183600,64100,64100,64100,64000,1817
20241024,145400,34166857200,64100,64100,64100,64000,511
20241024,145300,34134115800,64100,64200,64200,63900,1602
20241024,145200,34031599700,64200,64000,64200,63900,802
20241024,145100,33980167900,64000,64200,64200,64000,3128
20241024,145000,33779795900,64200,64100,64200,63900,4169
20241024,144900,33512641500,64100,64100,64100,64000,750
20241024,144800,33464587900,64000,64100,64100,64000,479
20241024,144700,33433896500,64100,64100,64100,63900,1676
20241024,144600,33326600300,64100,64100,64100,64000,538
20241024,144500,33292125600,64100,64000,64100,64000,2021
20241024,144400,33162642000,64100,64100,64100,63900,2122
20241024,144300,33026904700,64000,64100,64100,64000,1222
20241024,144200,32948659500,64100,64100,64200,64000,3964
20241024,144100,32694474100,64100,64100,64100,63900,1873
20241024,144000,32574672600,64100,64100,64100,64000,1595
20241024,143900,32472512600,64000,64000,64100,64000,826
20241024,143800,32419582400,64100,64100,64100,63900,2014
20241024,143700,32290690900,64100,64100,64100,64000,1108
20241024,143600,32219679100,64100,64100,64100,64000,696
20241024,143500,32175086800,64100,64000,64200,63900,2376
20241024,143400,32022899800,64100,64000,64100,63900,7311
20241024,143300,31554728500,63900,64000,64000,63900,522
20241024,143200,31521335500,63900,64000,64000,63800,2568
20241024,143100,31357310800,63900,64000,64000,63800,3058
20241024,143000,31161863900,64000,64000,64000,63900,677
20241024,142900,31118559900,64000,64000,64100,63800,2543
20241024,142800,30955999500,64000,64100,64100,63900,527
20241024,142700,30922257800,64100,64100,64100,64000,584
20241024,142600,30884840400,64100,64000,64100,63700,6439
20241024,142500,30473364900,64000,64000,64000,63900,745
20241024,142400,30425711200,64000,64000,64000,63900,543
20241024,142300,30390975000,64000,64000,64000,63700,3109
20241024,142200,30192387000,64000,64000,64000,63900,673
20241024,142100,30149332600,63900,64000,64000,63900,510
20241024,142000,30116697000,64000,64000,64000,63800,1918
20241024,141900,29994181100,64000,63900,64000,63900,480
20241024,141800,29963479800,64000,64000,64100,63900,1713
20241024,141700,29853863400,64000,63900,64000,63700,2108
20241024,141600,29719290900,63900,63900,64000,63800,3464
20241024,141500,29497698400,63800,63900,64000,63800,1995
20241024,141400,29370235600,63900,63800,63900,63800,1886
20241024,141300,29249867200,63900,63900,63900,63800,627
20241024,141200,29209811800,63900,63900,64000,63800,822
20241024,141100,29157299000,63900,63800,63900,63700,1889
20241024,141000,29036816200,63800,63900,64000,63800,595
20241024,140900,28998796400,63900,63900,64000,63800,1387
20241024,140800,28910176500,63900,64000,64000,63800,2124
20241024,140700,28774487200,64000,63800,64000,63800,1761
20241024,140600,28661960900,63900,63900,63900,63800,589
20241024,140500,28624337000,63900,63900,63900,63700,2539
20241024,140400,28462269400,63900,63800,63900,63800,1169
20241024,140300,28387645400,63900,63900,64000,63800,2342
20241024,140200,28238003200,63900,63900,63900,63700,3559
20241024,140100,28010832600,63900,63800,63900,63800,633
20241024,140000,27970408700,63900,63900,63900,63800,664
20241024,135900,27927989500,63900,63900,63900,63700,4807
20241024,135800,27621326200,63900,63800,63900,63800,980
20241024,135700,27558747600,63900,63900,63900,63800,1167
20241024,135600,27484222000,63900,63900,63900,63800,2262
20241024,135500,27339867100,63900,63900,63900,63800,1405
20241024,135400,27250149200,63900,63900,63900,63800,788
20241024,135300,27199849100,63900,63900,63900,63700,2590
20241024,135200,27034566200,63900,63900,63900,63800,1384
20241024,135100,26946240500,63900,63800,64000,63700,3600
20241024,135000,26716525200,63700,63800,63800,63600,2129
20241024,134900,26581025900,63800,63700,63800,63600,3945
20241024,134800,26329735600,63700,63800,63800,63600,777
20241024,134700,26280272200,63700,63800,63800,63600,4051
20241024,134600,26022393400,63700,63800,63800,63700,1062
20241024,134500,25954684100,63700,63800,63900,63700,1017
20241024,134400,25889848000,63800,63800,63800,63700,2656
20241024,134300,25720508900,63800,63900,63900,63700,837
20241024,134200,25667112200,63900,63800,63900,63700,901
20241024,134100,25609600900,63800,63900,63900,63700,725
20241024,134000,25563348100,63800,63900,63900,63700,1313
20241024,133900,25479572000,63900,63800,63900,63800,831
20241024,133800,25426512000,63900,63800,63900,63700,1825
20241024,133700,25310099200,63700,63900,63900,63700,809
20241024,133600,25258472200,63800,63800,63900,63700,1409
20241024,133500,25168568200,63800,63800,63900,63800,1172
20241024,133400,25093732200,63900,63900,63900,63800,1047
20241024,133300,25026918300,63800,63900,63900,63800,1335
20241024,133200,24941656600,63900,63900,63900,63800,857
20241024,133100,24886954700,63900,63900,63900,63800,789
20241024,133000,24836567200,63900,63900,63900,63800,1874
20241024,132900,24716959000,64000,64000,64000,63800,1124
20241024,132800,24645141300,64000,63900,64000,63800,1852
20241024,132700,24526813800,63800,63900,63900,63800,862
20241024,132600,24471772800,63900,63900,63900,63800,926
20241024,132500,24412651100,63800,63800,63900,63800,955
20241024,132400,24351678900,63900,63900,63900,63800,759
20241024,132300,24303222100,63800,64000,64000,63800,527
20241024,132200,24269551000,63900,63900,64000,63900,1246
20241024,132100,24189890300,63900,64000,64000,63900,888
20241024,132000,24133097800,64000,63900,64000,63900,921
20241024,131900,24074196500,63900,63900,64000,63900,1738
20241024,131800,23963110100,63900,63900,63900,63800,789
20241024,131700,23912728300,63900,63900,63900,63800,989
20241024,131600,23849582000,63800,63800,63900,63800,1032
20241024,131500,23783686400,63800,63900,64000,63800,595
20241024,131400,23745700000,63900,64000,64000,63800,4053
20241024,131300,23486786400,63900,63900,64000,63800,9036
20241024,131200,22909435400,63900,63800,63900,63800,1018
20241024,131100,22844433800,63900,63800,63900,63800,547
20241024,131000,22809511300,63900,63800,63900,63800,1175
20241024,130900,22734491200,63900,63900,63900,63800,513
20241024,130800,22701741700,63900,63900,63900,63800,686
20241024,130700,22657934900,63900,63900,63900,63800,742
20241024,130600,22610574200,63900,63700,63900,63700,2071
20241024,130500,22478415200,63700,63800,63800,63700,559
20241024,130400,22442779900,63800,63700,63800,63700,3979
20241024,130300,22189000500,63700,63900,63900,63700,1204
20241024,130200,22112209400,63800,63800,63900,63800,1588
20241024,130100,22010858300,63800,63900,63900,63800,562
20241024,130000,21974976500,63900,63800,63900,63700,3143
20241024,125900,21774353300,63700,63800,63800,63700,410
20241024,125800,21748224000,63800,63800,63800,63700,802
20241024,125700,21697088000,63700,63800,63800,63700,1072
20241024,125600,21628730800,63800,63800,63900,63700,869
20241024,125500,21573259800,63800,63800,63900,63700,1671
20241024,125400,21466662300,63800,63900,63900,63800,1489
20241024,125300,21371620900,63800,63800,63900,63800,655
20241024,125200,21329807900,63900,63900,64000,63800,687
20241024,125100,21285905600,64000,64000,64000,63900,435
20241024,125000,21258090700,63900,64000,64000,63900,644
20241024,124900,21216899900,63900,64000,64000,63900,479
20241024,124800,21186268700,63900,63900,64000,63900,741
20241024,124700,21138879300,63900,64000,64000,63900,559
20241024,124600,21103135500,63900,64000,64000,63800,819
20241024,124500,21050772100,64000,63800,64000,63800,578
20241024,124400,21013835600,63900,64000,64100,63800,1506
20241024,124300,20917561400,64000,63900,64100,63900,1165
20241024,124200,20843006900,64000,63900,64000,63900,692
20241024,124100,20798733600,63900,63900,64000,63800,2709
20241024,124000,20625540500,63900,63900,63900,63800,652
20241024,123900,20583882100,63900,63900,63900,63800,692
20241024,123800,20539679200,63800,63900,63900,63800,607
20241024,123700,20500929600,63800,63900,63900,63800,713
20241024,123600,20455377700,63900,63900,63900,63800,696
20241024,123500,20410918200,63900,63900,63900,63800,2700
20241024,123400,20238440300,63900,64000,64000,63900,516
20241024,123300,20205422000,64000,64000,64000,63900,723
20241024,123200,20159161400,63900,64000,64000,63900,671
20241024,123100,20116251700,64000,63900,64000,63900,642
20241024,123000,20075178500,64000,63900,64000,63900,671
20241024,122900,20032263800,64000,64000,64000,63900,1022
20241024,122800,19966875600,64000,64000,64000,63900,428
20241024,122700,19939502500,64000,64000,64000,63900,412
20241024,122600,19913145000,63900,63900,64000,63900,692
20241024,122500,19868888700,64000,64000,64000,63900,534
20241024,122400,19834733200,64000,64000,64000,63900,618
20241024,122300,19795224400,63900,64000,64000,63900,469
20241024,122200,19765217800,64000,64000,64000,63900,821
20241024,122100,19712683900,63900,64000,64000,63900,1214
20241024,122000,19635010500,63900,64000,64000,63900,407
20241024,121900,19608976300,64000,64000,64000,63900,471
20241024,121800,19578840200,64000,63900,64000,63900,302
20241024,121700,19559523200,64000,63900,64000,63900,1333
20241024,121600,19474305200,63900,64000,64000,63900,876
20241024,121500,19418274900,64000,63900,64000,63800,749
20241024,121400,19370416100,63900,63900,63900,63800,423
20241024,121300,19343405400,63900,63900,63900,63800,739
20241024,121200,19296198100,63900,63900,63900,63800,408
20241024,121100,19270145100,63900,63900,64000,63800,723
20241024,121000,19223938200,63900,63800,64000,63800,544
20241024,120900,19189183200,63900,63800,63900,63800,950
20241024,120800,19128503300,63800,63900,63900,63800,249
20241024,120700,19112595500,63900,64000,64000,63800,653
20241024,120600,19070859000,64000,63900,64000,63800,5827
20241024,120500,18698487000,63900,63900,63900,63800,1641
20241024,120400,18593637200,63900,63800,63900,63800,936
20241024,120300,18533851100,63900,63800,63900,63800,839
20241024,120200,18480263900,63900,63900,63900,63800,2045
20241024,120100,18349746800,63800,63800,63900,63800,474
20241024,120000,18319477100,63800,63800,63900,63800,619
20241024,115900,18279933800,63900,63800,63900,63800,522
20241024,115800,18246588100,63900,63800,63900,63800,502
20241024,115700,18214523600,63900,63800,63900,63800,525
20241024,115600,18181001700,63900,63800,63900,63800,538
20241024,115500,18146645800,63900,63900,64000,63800,1244
20241024,115400,18067173300,64000,63900,64000,63900,627
20241024,115300,18027074600,64000,63900,64000,63800,893
20241024,115200,17970006700,63900,63900,63900,63800,565
20241024,115100,17933915700,63800,63900,64000,63800,787
20241024,115000,17883624500,64000,64000,64000,63900,694
20241024,114900,17839225800,64000,64000,64000,63900,460
20241024,114800,17809825100,64000,63900,64000,63800,1436
20241024,114700,17718050300,63900,63900,63900,63800,129
20241024,114600,17709814700,63900,63800,63900,63800,776
20241024,114500,17660251300,63800,63800,63900,63800,436
20241024,114400,17632401000,63900,63900,64000,63800,879
20241024,114300,17576249800,63900,63900,64000,63800,934
20241024,114200,17516593100,64000,63900,64000,63800,766
20241024,114100,17467655400,63900,63900,63900,63800,1189
20241024,114000,17391688800,63900,63900,63900,63800,606
20241024,113900,17352988700,63800,63900,63900,63800,680
20241024,113800,17309554100,63900,63800,63900,63800,1278
20241024,113700,17227951200,63900,63900,63900,63800,1070
20241024,113600,17159651600,63900,64000,64000,63900,1573
20241024,113500,17059087000,64000,64000,64000,63900,192
20241024,113400,17046811900,64000,63900,64000,63900,758
20241024,113300,16998327800,63900,64000,64000,63900,229
20241024,113200,16983681900,63900,63900,64000,63900,2637
20241024,113100,16815125300,64000,64000,64000,63900,485
20241024,113000,16784102800,63900,64000,64000,63900,650
20241024,112900,16742543800,64000,64000,64000,63900,608
20241024,112800,16703661000,63900,64000,64000,63900,1950
20241024,112700,16579010500,63900,64000,64000,63900,521
20241024,112600,16545681000,63900,64000,64000,63900,263
20241024,112500,16528864900,64000,64000,64000,63900,670
20241024,112400,16486008500,63900,64100,64100,63900,1226
20241024,112300,16407534800,64100,64100,64100,64000,617
20241024,112200,16368009800,64000,64000,64100,64000,520
20241024,112100,16334702600,64100,64100,64100,64000,481
20241024,112000,16303879600,64100,64100,64100,64000,484
20241024,111900,16272868800,64100,64100,64100,64000,511
20241024,111800,16240125700,64000,64100,64100,64000,524
20241024,111700,16206557300,64100,64100,64100,64000,617
20241024,111600,16167016400,64100,64100,64100,64000,276
20241024,111500,16149333500,64100,64000,64100,64000,766
20241024,111400,16100257000,64100,64100,64100,64000,310
20241024,111300,16080398800,64000,64100,64100,64000,907
20241024,111200,16022287100,64000,64100,64100,64000,295
20241024,111100,16003394800,64100,64100,64100,64000,576
20241024,111000,15966486800,64100,64100,64100,64000,403
20241024,110900,15940670900,64100,64100,64200,64000,646
20241024,110800,15899249800,64100,64100,64200,64000,347
20241024,110700,15877006900,64200,64100,64200,64000,2471
20241024,110600,15718685500,64100,64200,64200,64100,1093
20241024,110500,15648590800,64200,64200,64200,64100,486
20241024,110400,15617400600,64200,64200,64200,64100,913
20241024,110300,15558843500,64200,64100,64200,64100,514
20241024,110200,15525862900,64200,64300,64300,64100,1314
20241024,110100,15441535900,64300,64300,64300,64200,682
20241024,110000,15397699700,64200,64200,64300,64100,464
20241024,105900,15367906700,64100,64200,64300,64100,2507
20241024,105800,15206958100,64200,64200,64200,64100,125
20241024,105700,15198934300,64200,64200,64200,64100,721
20241024,105600,15152662700,64200,64100,64200,64100,327
20241024,105500,15131685300,64100,64200,64200,64100,684
20241024,105400,15087796600,64200,64200,64200,64100,380
20241024,105300,15063409200,64100,64200,64200,64100,566
20241024,105200,15027096000,64200,64200,64200,64100,343
20241024,105100,15005077400,64200,64200,64200,64100,542
20241024,105000,14970290100,64200,64200,64200,64100,288
20241024,104900,14951805300,64200,64200,64200,64100,651
20241024,104800,14910040300,64200,64200,64200,64100,454
20241024,104700,14880912200,64100,64200,64200,64100,763
20241024,104600,14831962200,64200,64200,64200,64100,520
20241024,104500,14798591100,64200,64200,64200,64000,1715
20241024,104400,14688634300,64200,64200,64200,64100,653
20241024,104300,14646735400,64200,64200,64200,64000,1720
20241024,104200,14536483800,64100,64000,64200,63900,4411
20241024,104100,14253528600,64000,64000,64000,63900,1563
20241024,104000,14153507200,63900,64000,64000,63900,1469
20241024,103900,14059564700,63900,64000,64000,63900,1121
20241024,103800,13987843700,64000,64100,64100,64000,383
20241024,103700,13963299000,64100,64100,64100,64000,1383
20241024,103600,13874654300,64000,64100,64100,64000,1029
20241024,103500,13808764100,64100,64100,64100,64000,321
20241024,103400,13788198900,64000,64100,64100,64000,1130
20241024,103300,13715792300,64200,64200,64200,64100,782
20241024,103200,13665638100,64100,64200,64200,64100,259
20241024,103100,13649017100,64100,64300,64300,64100,1253
20241024,103000,13568629000,64300,64300,64400,64100,1367
20241024,102900,13480791900,64400,64300,64400,64300,443
20241024,102800,13452289700,64300,64200,64400,64200,1185
20241024,102700,13376050200,64300,64300,64300,64200,536
20241024,102600,13341596100,64200,64300,64300,64200,511
20241024,102500,13308748600,64300,64300,64300,64200,880
20241024,102400,13252176900,64200,64200,64400,64200,334
20241024,102300,13230700700,64300,64400,64400,64200,436
20241024,102200,13202669300,64300,64200,64400,64200,913
20241024,102100,13143993600,64200,64400,64400,64200,2102
20241024,102000,13008770700,64300,64200,64400,64200,1778
20241024,101900,12894480200,64100,64100,64200,64100,494
20241024,101800,12862781200,64100,64300,64300,64100,767
20241024,101700,12813598600,64300,64100,64300,64100,992
20241024,101600,12749909800,64200,64100,64200,64000,629
20241024,101500,12709581300,64100,64100,64200,64000,2193
20241024,101400,12569018200,64200,64200,64200,64100,286
20241024,101300,12550660800,64200,64100,64200,64100,1473
20241024,101200,12456212600,64100,64100,64100,64000,440
20241024,101100,12428020800,64100,64100,64200,64000,1113
20241024,101000,12356668600,64100,64200,64200,64100,747
20241024,100900,12308770100,64100,64200,64200,64100,513
20241024,100800,12275857800,64200,64200,64200,64100,663
20241024,100700,12233338000,64200,64200,64200,64100,272
20241024,100600,12215880600,64200,64100,64200,64100,481
20241024,100500,12185018000,64200,64200,64200,64100,451
20241024,100400,12156079700,64100,64100,64200,64100,524
20241024,100300,12122477900,64100,64200,64400,64100,4353
20241024,100200,11842848600,64100,64200,64200,64100,526
20241024,100100,11809104600,64200,64200,64200,64100,343
20241024,100000,11787091600,64200,64200,64200,64100,1507
20241024,095900,11690468600,64100,64100,64200,64100,454
20241024,095800,11661340000,64200,64100,64200,64100,317
20241024,095700,11641000800,64200,64100,64200,64100,274
20241024,095600,11623418900,64200,64200,64300,63800,21809
20241024,095500,10224985400,64200,64200,64200,64000,8882
20241024,095400,9656193000,64100,64200,64300,64100,1830
20241024,095300,9538815800,64200,64200,64300,64100,4301
20241024,095200,9262509600,64100,64200,64200,64100,309
20241024,095100,9242680600,64200,64000,64200,64000,2493
20241024,095000,9082860600,64100,64200,64200,64000,1040
20241024,094900,9016220900,64100,64300,64300,64100,2649
20241024,094800,8846153800,64300,64300,64300,64200,408
20241024,094700,8819932000,64200,64300,64300,64200,368
20241024,094600,8796278400,64200,64200,64300,64100,1110
20241024,094500,8724980700,64200,64100,64200,64100,286
20241024,094400,8706629400,64200,64100,64200,64000,1636
20241024,094300,8601747000,64200,64200,64300,64100,603
20241024,094200,8563037500,64300,64000,64400,64000,2861
20241024,094100,8379386000,64000,64000,64100,64000,402
20241024,094000,8353639000,64100,64100,64100,64000,349
20241024,093900,8331273500,64100,64100,64100,64000,274
20241024,093800,8313723800,64100,64200,64200,64000,882
20241024,093700,8257179300,64200,64100,64200,64100,212
20241024,093600,8243573900,64100,64100,64200,64000,2362
20241024,093500,8092262400,64000,64100,64100,64000,458
20241024,093400,8062933100,64000,64200,64200,64000,517
20241024,093300,8029806300,64200,64200,64200,64100,427
20241024,093200,8002399200,64200,64000,64200,64000,741
20241024,093100,7954918300,64000,64000,64000,63900,530
20241024,093000,7921005800,63900,64100,64200,63900,2119
20241024,092900,7785363500,64000,63900,64100,63900,1302
20241024,092800,7701995800,64000,64100,64100,63800,5390
20241024,092700,7357481700,64100,64000,64100,64000,1123
20241024,092600,7285600100,64000,64000,64000,63900,2664
20241024,092500,7115114600,64000,64000,64000,63900,105
20241024,092400,7108395900,64000,63900,64000,63900,446
20241024,092300,7079864000,63900,64100,64100,63900,2974
20241024,092200,6889748100,63900,63900,64200,63900,2178
20241024,092100,6750310000,64000,63800,64000,63800,3554
20241024,092000,6523173400,63900,63800,63900,63800,704
20241024,091900,6478197600,63800,63900,64000,63800,2363
20241024,091800,6327328500,63900,63900,64000,63800,3720
20241024,091700,6089639600,63900,64000,64100,63900,3737
20241024,091600,5850577400,64100,64400,64400,64000,6032
20241024,091500,5463243000,64400,64300,64400,64300,386
20241024,091400,5438398600,64300,64400,64500,64300,2125
20241024,091300,5301550800,64500,64400,64500,64300,2649
20241024,091200,5130959400,64400,64500,64500,64400,634
20241024,091100,5090092400,64500,64400,64600,64400,2061
20241024,091000,4957155600,64500,64400,64500,64400,3695
20241024,090900,4718958200,64400,64300,64700,64300,1491
20241024,090800,4622793200,64400,64600,64700,64300,2933
20241024,090700,4433521500,64600,64800,64900,64500,12510
20241024,090600,3623803900,64700,64700,64800,64600,3672
20241024,090500,3386210800,64700,64300,64800,64300,7861
20241024,090400,2879302100,64500,64400,64600,64300,7093
20241024,090300,2422174000,64400,64200,64500,64200,4752
20241024,090200,2116434700,64300,64100,64500,64100,11692
20241024,090100,1364580900,64100,64200,64300,64000,4471
20241024,090000,1077572300,64000,64300,64400,64000,16503