KissMeData/024740/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190900,35351716420,3430,3430,3430,3430,417698
20241024,190800,35351716420,3430,3430,3430,3430,0
20241024,190700,35351716420,3430,3430,3430,3430,0
20241024,190600,35351716420,3430,3430,3430,3430,0
20241024,190500,35351716420,3430,3430,3430,3430,0
20241024,190400,35351716420,3430,3430,3430,3430,0
20241024,190300,35351716420,3430,3430,3430,3430,0
20241024,190200,35351716420,3430,3430,3430,3430,0
20241024,190100,35351716420,3430,3430,3430,3430,0
20241024,190000,35351716420,3430,3430,3430,3430,0
20241024,185900,35351716420,3430,3430,3430,3430,0
20241024,185800,35351716420,3430,3430,3430,3430,0
20241024,185700,35351716420,3430,3430,3430,3430,0
20241024,185600,35351716420,3430,3430,3430,3430,0
20241024,185500,35351716420,3430,3430,3430,3430,0
20241024,185400,35351716420,3430,3430,3430,3430,0
20241024,185300,35351716420,3430,3430,3430,3430,0
20241024,185200,35351716420,3430,3430,3430,3430,0
20241024,185100,35351716420,3430,3430,3430,3430,0
20241024,185000,35351716420,3430,3430,3430,3430,0
20241024,184900,35351716420,3430,3430,3430,3430,0
20241024,184800,35351716420,3430,3430,3430,3430,0
20241024,184700,35351716420,3430,3430,3430,3430,0
20241024,184600,35351716420,3430,3430,3430,3430,0
20241024,184500,35351716420,3430,3430,3430,3430,0
20241024,184400,35351716420,3430,3430,3430,3430,0
20241024,184300,35351716420,3430,3430,3430,3430,0
20241024,184200,35351716420,3430,3430,3430,3430,0
20241024,184100,35351716420,3430,3430,3430,3430,0
20241024,184000,35351716420,3430,3430,3430,3430,0
20241024,183900,35351716420,3430,3430,3430,3430,417698
20241024,183800,35351716420,3430,3430,3430,3430,0
20241024,183700,35351716420,3430,3430,3430,3430,0
20241024,183600,35351716420,3430,3430,3430,3430,0
20241024,183500,35351716420,3430,3430,3430,3430,0
20241024,183400,35351716420,3430,3430,3430,3430,0
20241024,183300,35351716420,3430,3430,3430,3430,0
20241024,183200,35351716420,3430,3430,3430,3430,0
20241024,183100,35351716420,3430,3430,3430,3430,0
20241024,183000,35351716420,3430,3430,3430,3430,0
20241024,182900,35351716420,3430,3430,3430,3430,0
20241024,182800,35351716420,3430,3430,3430,3430,0
20241024,182700,35351716420,3430,3430,3430,3430,0
20241024,182600,35351716420,3430,3430,3430,3430,0
20241024,182500,35351716420,3430,3430,3430,3430,0
20241024,182400,35351716420,3430,3430,3430,3430,0
20241024,182300,35351716420,3430,3430,3430,3430,0
20241024,182200,35351716420,3430,3430,3430,3430,0
20241024,182100,35351716420,3430,3430,3430,3430,0
20241024,182000,35351716420,3430,3430,3430,3430,0
20241024,181900,35351716420,3430,3430,3430,3430,0
20241024,181800,35351716420,3430,3430,3430,3430,0
20241024,181700,35351716420,3430,3430,3430,3430,0
20241024,181600,35351716420,3430,3430,3430,3430,0
20241024,181500,35351716420,3430,3430,3430,3430,0
20241024,181400,35351716420,3430,3430,3430,3430,0
20241024,181300,35351716420,3430,3430,3430,3430,0
20241024,181200,35351716420,3430,3430,3430,3430,0
20241024,181100,35351716420,3430,3430,3430,3430,0
20241024,181000,35351716420,3430,3430,3430,3430,0
20241024,180900,35351716420,3430,3430,3430,3430,417698
20241024,180800,35351716420,3430,3430,3430,3430,0
20241024,180700,35351716420,3430,3430,3430,3430,0
20241024,180600,35351716420,3430,3430,3430,3430,0
20241024,180500,35351716420,3430,3430,3430,3430,0
20241024,180400,35351716420,3430,3430,3430,3430,0
20241024,180300,35351716420,3430,3430,3430,3430,0
20241024,180200,35351716420,3430,3430,3430,3430,0
20241024,180100,35351716420,3430,3430,3430,3430,0
20241024,180000,35351716420,3430,3430,3430,3430,0
20241024,175900,35351716420,3430,3430,3430,3430,0
20241024,175800,35351716420,3430,3430,3430,3430,0
20241024,175700,35351716420,3430,3430,3430,3430,0
20241024,175600,35351716420,3430,3430,3430,3430,0
20241024,175500,35351716420,3430,3430,3430,3430,0
20241024,175400,35351716420,3430,3430,3430,3430,0
20241024,175300,35351716420,3430,3430,3430,3430,0
20241024,175200,35351716420,3430,3430,3430,3430,0
20241024,175100,35351716420,3430,3430,3430,3430,0
20241024,175000,35351716420,3430,3430,3430,3430,0
20241024,174900,35351716420,3430,3430,3430,3430,0
20241024,174800,35351716420,3430,3430,3430,3430,0
20241024,174700,35351716420,3430,3430,3430,3430,0
20241024,174600,35351716420,3430,3430,3430,3430,0
20241024,174500,35351716420,3430,3430,3430,3430,0
20241024,174400,35351716420,3430,3430,3430,3430,0
20241024,174300,35351716420,3430,3430,3430,3430,0
20241024,174200,35351716420,3430,3430,3430,3430,0
20241024,174100,35351716420,3430,3430,3430,3430,0
20241024,174000,35351716420,3430,3430,3430,3430,0
20241024,173900,35351716420,3430,3430,3430,3430,417698
20241024,173800,35351716420,3430,3430,3430,3430,0
20241024,173700,35351716420,3430,3430,3430,3430,0
20241024,173600,35351716420,3430,3430,3430,3430,0
20241024,173500,35351716420,3430,3430,3430,3430,0
20241024,173400,35351716420,3430,3430,3430,3430,0
20241024,173300,35351716420,3430,3430,3430,3430,0
20241024,173200,35351716420,3430,3430,3430,3430,0
20241024,173100,35351716420,3430,3430,3430,3430,0
20241024,173000,35351716420,3430,3430,3430,3430,0
20241024,172900,35351716420,3430,3430,3430,3430,0
20241024,172800,35351716420,3430,3430,3430,3430,0
20241024,172700,35351716420,3430,3430,3430,3430,0
20241024,172600,35351716420,3430,3430,3430,3430,0
20241024,172500,35351716420,3430,3430,3430,3430,0
20241024,172400,35351716420,3430,3430,3430,3430,0
20241024,172300,35351716420,3430,3430,3430,3430,0
20241024,172200,35351716420,3430,3430,3430,3430,0
20241024,172100,35351716420,3430,3430,3430,3430,0
20241024,172000,35351716420,3430,3430,3430,3430,0
20241024,171900,35351716420,3430,3430,3430,3430,0
20241024,171800,35351716420,3430,3430,3430,3430,0
20241024,171700,35351716420,3430,3430,3430,3430,0
20241024,171600,35351716420,3430,3430,3430,3430,0
20241024,171500,35351716420,3430,3430,3430,3430,0
20241024,171400,35351716420,3430,3430,3430,3430,0
20241024,171300,35351716420,3430,3430,3430,3430,0
20241024,171200,35351716420,3430,3430,3430,3430,0
20241024,171100,35351716420,3430,3430,3430,3430,0
20241024,171000,35351716420,3430,3430,3430,3430,0
20241024,170900,35351716420,3430,3430,3430,3430,417698
20241024,170800,35351716420,3430,3430,3430,3430,0
20241024,170700,35351716420,3430,3430,3430,3430,0
20241024,170600,35351716420,3430,3430,3430,3430,0
20241024,170500,35351716420,3430,3430,3430,3430,0
20241024,170400,35351716420,3430,3430,3430,3430,0
20241024,170300,35351716420,3430,3430,3430,3430,0
20241024,170200,35351716420,3430,3430,3430,3430,0
20241024,170100,35351716420,3430,3430,3430,3430,0
20241024,170000,35351716420,3430,3430,3430,3430,0
20241024,165900,35351716420,3430,3430,3430,3430,0
20241024,165800,35351716420,3430,3430,3430,3430,0
20241024,165700,35351716420,3430,3430,3430,3430,0
20241024,165600,35351716420,3430,3430,3430,3430,0
20241024,165500,35351716420,3430,3430,3430,3430,0
20241024,165400,35351716420,3430,3430,3430,3430,0
20241024,165300,35351716420,3430,3430,3430,3430,0
20241024,165200,35351716420,3430,3430,3430,3430,0
20241024,165100,35351716420,3430,3430,3430,3430,0
20241024,165000,35351716420,3430,3430,3430,3430,0
20241024,164900,35351716420,3430,3430,3430,3430,0
20241024,164800,35351716420,3430,3430,3430,3430,0
20241024,164700,35351716420,3430,3430,3430,3430,0
20241024,164600,35351716420,3430,3430,3430,3430,0
20241024,164500,35351716420,3430,3430,3430,3430,0
20241024,164400,35351716420,3430,3430,3430,3430,0
20241024,164300,35351716420,3430,3430,3430,3430,0
20241024,164200,35351716420,3430,3430,3430,3430,0
20241024,164100,35351716420,3430,3430,3430,3430,0
20241024,164000,35351716420,3430,3430,3430,3430,0
20241024,163900,35351716420,3430,3430,3430,3430,417698
20241024,163800,35351716420,3430,3430,3430,3430,0
20241024,163700,35351716420,3430,3430,3430,3430,0
20241024,163600,35351716420,3430,3430,3430,3430,0
20241024,163500,35351716420,3430,3430,3430,3430,0
20241024,163400,35351716420,3430,3430,3430,3430,0
20241024,163300,35351716420,3430,3430,3430,3430,0
20241024,163200,35351716420,3430,3430,3430,3430,0
20241024,163100,35351716420,3430,3430,3430,3430,0
20241024,163000,35351716420,3430,3430,3430,3430,0
20241024,162900,35351716420,3430,3430,3430,3430,0
20241024,162800,35351716420,3430,3430,3430,3430,0
20241024,162700,35351716420,3430,3430,3430,3430,0
20241024,162600,35351716420,3430,3430,3430,3430,0
20241024,162500,35351716420,3430,3430,3430,3430,0
20241024,162400,35351716420,3430,3430,3430,3430,0
20241024,162300,35351716420,3430,3430,3430,3430,0
20241024,162200,35351716420,3430,3430,3430,3430,0
20241024,162100,35351716420,3430,3430,3430,3430,0
20241024,162000,35351716420,3430,3430,3430,3430,0
20241024,161900,35351716420,3430,3430,3430,3430,0
20241024,161800,35351716420,3430,3430,3430,3430,0
20241024,161700,35351716420,3430,3430,3430,3430,0
20241024,161600,35351716420,3430,3430,3430,3430,0
20241024,161500,35351716420,3430,3430,3430,3430,0
20241024,161400,35351716420,3430,3430,3430,3430,0
20241024,161300,35351716420,3430,3430,3430,3430,0
20241024,161200,35351716420,3430,3430,3430,3430,0
20241024,161100,35351716420,3430,3430,3430,3430,0
20241024,161000,35351716420,3430,3430,3430,3430,0
20241024,160900,35351716420,3430,3430,3430,3430,417698
20241024,160800,35351716420,3430,3430,3430,3430,0
20241024,160700,35351716420,3430,3430,3430,3430,0
20241024,160600,35351716420,3430,3430,3430,3430,0
20241024,160500,35351716420,3430,3430,3430,3430,0
20241024,160400,35351716420,3430,3430,3430,3430,0
20241024,160300,35351716420,3430,3430,3430,3430,0
20241024,160200,35351716420,3430,3430,3430,3430,0
20241024,160100,35351716420,3430,3430,3430,3430,0
20241024,160000,35351716420,3430,3430,3430,3430,0
20241024,155900,35351716420,3430,3430,3430,3430,0
20241024,155800,35351716420,3430,3430,3430,3430,0
20241024,155700,35351716420,3430,3430,3430,3430,0
20241024,155600,35351716420,3430,3430,3430,3430,0
20241024,155500,35351716420,3430,3430,3430,3430,0
20241024,155400,35351716420,3430,3430,3430,3430,0
20241024,155300,35351716420,3430,3430,3430,3430,0
20241024,155200,35351716420,3430,3430,3430,3430,0
20241024,155100,35351716420,3430,3430,3430,3430,0
20241024,155000,35351716420,3430,3430,3430,3430,0
20241024,154900,35351716420,3430,3430,3430,3430,0
20241024,154800,35351716420,3430,3430,3430,3430,0
20241024,154700,35351716420,3430,3430,3430,3430,0
20241024,154600,35351716420,3430,3430,3430,3430,0
20241024,154500,35351716420,3430,3430,3430,3430,0
20241024,154400,35351716420,3430,3430,3430,3430,0
20241024,154300,35351716420,3430,3430,3430,3430,0
20241024,154200,35351716420,3430,3430,3430,3430,0
20241024,154100,35351716420,3430,3430,3430,3430,0
20241024,154000,35351716420,3430,3430,3430,3430,0
20241024,153900,35351716420,3430,3430,3430,3430,417698
20241024,153800,35351716420,3430,3430,3430,3430,0
20241024,153700,35351716420,3430,3430,3430,3430,0
20241024,153600,35351716420,3430,3430,3430,3430,0
20241024,153500,35351716420,3430,3430,3430,3430,0
20241024,153400,35351716420,3430,3430,3430,3430,0
20241024,153300,35351716420,3430,3430,3430,3430,0
20241024,153200,35351716420,3430,3430,3430,3430,0
20241024,153100,35351716420,3430,3430,3430,3430,0
20241024,153000,35351716420,3430,3430,3430,3430,417698
20241024,152900,33919012280,3420,3420,3420,3420,0
20241024,152800,33919012280,3420,3420,3420,3420,0
20241024,152700,33919012280,3420,3420,3420,3420,0
20241024,152600,33919012280,3420,3420,3420,3420,0
20241024,152500,33919012280,3420,3420,3420,3420,0
20241024,152400,33919012280,3420,3420,3420,3420,0
20241024,152300,33919012280,3420,3420,3420,3420,0
20241024,152200,33919012280,3420,3420,3420,3420,0
20241024,152100,33919012280,3420,3420,3420,3420,0
20241024,152000,33919012280,3420,3420,3420,3420,0
20241024,151900,33919012280,3420,3430,3435,3420,133101
20241024,151800,33462693240,3430,3420,3430,3420,42537
20241024,151700,33316936270,3425,3430,3430,3420,43707
20241024,151600,33167196860,3430,3425,3430,3415,45810
20241024,151500,33010311250,3420,3420,3425,3415,15799
20241024,151400,32956268840,3415,3410,3420,3410,27312
20241024,151300,32862979985,3405,3410,3415,3405,21947
20241024,151200,32788128395,3410,3415,3415,3405,34017
20241024,151100,32672153140,3410,3415,3415,3410,12554
20241024,151000,32629302020,3415,3410,3415,3410,12555
20241024,150900,32586465010,3410,3410,3415,3405,22751
20241024,150800,32508894070,3410,3410,3415,3405,26341
20241024,150700,32419078295,3415,3420,3420,3410,13196
20241024,150600,32374033535,3420,3415,3420,3415,12112
20241024,150500,32332662990,3415,3425,3425,3415,27549
20241024,150400,32238464700,3425,3425,3425,3420,19310
20241024,150300,32172347760,3425,3415,3425,3415,10511
20241024,150200,32136396415,3420,3425,3425,3415,12628
20241024,150100,32093219185,3425,3415,3425,3415,30872
20241024,150000,31987674910,3415,3410,3415,3405,17222
20241024,145900,31928957010,3410,3415,3415,3405,13624
20241024,145800,31882509405,3415,3410,3420,3405,8546
20241024,145700,31853328595,3410,3405,3410,3405,3328
20241024,145600,31841983035,3405,3415,3415,3405,13776
20241024,145500,31794968475,3415,3405,3415,3405,10403
20241024,145400,31759490680,3405,3405,3410,3400,18835
20241024,145300,31695402405,3405,3410,3410,3405,12723
20241024,145200,31652080485,3410,3410,3410,3405,4903
20241024,145100,31635361260,3410,3410,3410,3405,10670
20241024,145000,31599001420,3410,3405,3410,3405,2916
20241024,144900,31589070925,3405,3400,3410,3400,11505
20241024,144800,31549894840,3400,3405,3410,3400,9288
20241024,144700,31518265950,3410,3405,3410,3405,14296
20241024,144600,31469574275,3405,3410,3410,3400,9320
20241024,144500,31437808060,3410,3410,3410,3400,7176
20241024,144400,31413377790,3410,3410,3410,3400,16508
20241024,144300,31357165790,3410,3410,3415,3405,3000
20241024,144200,31346936035,3415,3405,3420,3405,12498
20241024,144100,31304376745,3405,3420,3420,3405,26314
20241024,144000,31214628205,3420,3410,3420,3410,2078
20241024,143900,31207525315,3410,3420,3420,3410,5629
20241024,143800,31188298560,3420,3420,3420,3415,2561
20241024,143700,31179546020,3420,3410,3420,3410,10379
20241024,143600,31144096840,3415,3415,3415,3410,2526
20241024,143500,31135470905,3415,3410,3415,3405,6064
20241024,143400,31114802995,3415,3410,3415,3410,6268
20241024,143300,31093428140,3415,3420,3420,3410,1977
20241024,143200,31086676650,3410,3410,3420,3405,13828
20241024,143100,31039505735,3410,3405,3410,3400,10538
20241024,143000,31003627365,3405,3405,3405,3400,4107
20241024,142900,30989655910,3405,3400,3405,3400,2013
20241024,142800,30982803450,3405,3400,3410,3400,9702
20241024,142700,30949807850,3400,3405,3405,3400,7780
20241024,142600,30923348055,3405,3405,3410,3400,2480
20241024,142500,30914902805,3405,3405,3405,3400,5745
20241024,142400,30895343155,3405,3405,3410,3405,2636
20241024,142300,30886366825,3410,3410,3410,3400,5086
20241024,142200,30869046865,3405,3410,3415,3405,5559
20241024,142100,30850076500,3415,3405,3415,3405,1115
20241024,142000,30846275500,3405,3400,3405,3400,15134
20241024,141900,30794763740,3400,3405,3405,3400,1621
20241024,141800,30789252310,3400,3400,3405,3400,5431
20241024,141700,30770786885,3400,3405,3405,3395,14211
20241024,141600,30722486205,3405,3400,3410,3400,4391
20241024,141500,30707556170,3410,3415,3415,3395,81604
20241024,141400,30429692550,3415,3415,3420,3415,3646
20241024,141300,30417241440,3415,3415,3420,3410,8182
20241024,141200,30389295860,3420,3410,3420,3410,2228
20241024,141100,30381682845,3415,3415,3420,3410,8729
20241024,141000,30351906415,3415,3415,3420,3415,4110
20241024,140900,30337869185,3415,3415,3420,3410,3470
20241024,140800,30326023360,3415,3420,3425,3415,6815
20241024,140700,30302749080,3425,3425,3425,3415,12270
20241024,140600,30260792965,3420,3430,3430,3420,2430
20241024,140500,30252467545,3420,3430,3430,3415,6939
20241024,140400,30228723185,3430,3425,3430,3415,15576
20241024,140300,30175413035,3425,3430,3430,3420,9517
20241024,140200,30142843375,3430,3425,3435,3420,12499
20241024,140100,30100021085,3435,3425,3440,3415,41348
20241024,140000,29958131515,3425,3420,3430,3420,10160
20241024,135900,29923340805,3420,3415,3420,3410,6186
20241024,135800,29902198850,3420,3415,3420,3415,4033
20241024,135700,29888417100,3420,3415,3420,3415,3909
20241024,135600,29875048335,3420,3415,3420,3410,1983
20241024,135500,29868270250,3420,3415,3420,3415,5797
20241024,135400,29848471590,3410,3405,3415,3405,1717
20241024,135300,29842619655,3405,3410,3410,3405,2245
20241024,135200,29834972545,3410,3410,3415,3405,2082
20241024,135100,29827873500,3410,3415,3415,3410,1354
20241024,135000,29823251800,3415,3410,3415,3410,4785
20241024,134900,29806934720,3415,3415,3415,3410,2298
20241024,134800,29799092005,3415,3415,3415,3410,1236
20241024,134700,29794871910,3415,3410,3415,3405,3819
20241024,134600,29781849230,3410,3400,3410,3400,2893
20241024,134500,29772001880,3400,3405,3405,3400,8812
20241024,134400,29742029210,3410,3405,3410,3405,689
20241024,134300,29739683070,3410,3410,3415,3405,5290
20241024,134200,29721652330,3410,3420,3420,3410,10661
20241024,134100,29685266290,3420,3410,3420,3410,10973
20241024,134000,29647833770,3410,3405,3410,3405,3219
20241024,133900,29636867360,3410,3405,3410,3400,5415
20241024,133800,29618434060,3410,3405,3410,3400,4532
20241024,133700,29603006040,3405,3405,3410,3400,9050
20241024,133600,29572165200,3410,3405,3410,3400,7413
20241024,133500,29546933445,3410,3405,3410,3405,849
20241024,133400,29544042385,3410,3405,3415,3405,1709
20241024,133300,29538216705,3410,3415,3420,3400,10195
20241024,133200,29503441070,3415,3405,3415,3400,8263
20241024,133100,29475278670,3405,3410,3410,3400,11938
20241024,133000,29434680250,3410,3405,3410,3405,3225
20241024,132900,29423697445,3405,3415,3415,3405,2321
20241024,132800,29415787370,3415,3415,3415,3410,6181
20241024,132700,29394695965,3415,3405,3415,3405,1450
20241024,132600,29389754575,3410,3400,3410,3400,315
20241024,132500,29388681735,3405,3400,3410,3400,9172
20241024,132400,29357492940,3400,3415,3415,3395,15344
20241024,132300,29305269735,3415,3405,3420,3405,1326
20241024,132200,29300750775,3410,3410,3420,3410,7923
20241024,132100,29273733265,3410,3415,3430,3410,8976
20241024,132000,29243033120,3420,3410,3425,3410,7551
20241024,131900,29217259860,3405,3400,3405,3400,9744
20241024,131800,29184115445,3400,3400,3400,3395,3738
20241024,131700,29171406920,3400,3405,3415,3400,10853
20241024,131600,29134493580,3410,3410,3410,3400,14914
20241024,131500,29083727355,3410,3410,3410,3410,2520
20241024,131400,29075134155,3410,3405,3415,3405,1658
20241024,131300,29069476780,3415,3420,3425,3400,41848
20241024,131200,28926829860,3420,3430,3430,3415,18269
20241024,131100,28864265230,3430,3430,3440,3425,22995
20241024,131000,28785307785,3430,3415,3440,3410,92220
20241024,130900,28469470985,3410,3410,3415,3410,7002
20241024,130800,28445579965,3410,3410,3410,3405,3447
20241024,130700,28433827680,3410,3410,3415,3405,4185
20241024,130600,28419570170,3415,3410,3415,3405,3475
20241024,130500,28407716735,3410,3415,3415,3400,1871
20241024,130400,28401333155,3400,3410,3415,3400,11230
20241024,130300,28363048500,3415,3415,3420,3415,5101
20241024,130200,28345628580,3415,3410,3415,3410,5251
20241024,130100,28327716045,3410,3405,3410,3405,6388
20241024,130000,28305944120,3405,3405,3405,3395,12410
20241024,125900,28263752075,3405,3400,3410,3400,2490
20241024,125800,28255273745,3400,3415,3415,3400,7680
20241024,125700,28229095350,3415,3395,3425,3395,35061
20241024,125600,28109506365,3400,3400,3410,3395,11619
20241024,125500,28069969470,3405,3405,3410,3395,6693
20241024,125400,28047208435,3405,3390,3405,3385,14707
20241024,125300,27997280220,3395,3390,3395,3385,2782
20241024,125200,27987847840,3390,3390,3390,3385,1506
20241024,125100,27982746230,3390,3395,3395,3385,7132
20241024,125000,27958573545,3390,3390,3400,3390,22625
20241024,124900,27881727170,3400,3385,3400,3380,19569
20241024,124800,27815406755,3385,3375,3385,3370,11368
20241024,124700,27777019835,3375,3370,3375,3370,1499
20241024,124600,27771968100,3375,3370,3375,3370,122
20241024,124500,27771556500,3375,3375,3380,3365,8410
20241024,124400,27743205925,3375,3380,3380,3370,8485
20241024,124300,27714601635,3370,3380,3380,3370,2238
20241024,124200,27707044480,3375,3370,3380,3370,3213
20241024,124100,27696205885,3370,3375,3375,3370,2469
20241024,124000,27687884045,3370,3370,3375,3370,1409
20241024,123900,27683133660,3370,3365,3375,3365,6957
20241024,123800,27659706025,3365,3370,3370,3360,24428
20241024,123700,27577478505,3370,3375,3375,3370,1450
20241024,123600,27572591620,3370,3375,3375,3370,4615
20241024,123500,27557037240,3375,3365,3375,3365,5336
20241024,123400,27539063275,3370,3370,3375,3365,6559
20241024,123300,27516959535,3370,3370,3375,3370,465
20241024,123200,27515390885,3370,3375,3375,3365,5427
20241024,123100,27497101110,3370,3370,3375,3365,2950
20241024,123000,27487158985,3370,3370,3375,3370,2018
20241024,122900,27480357565,3375,3370,3375,3365,20059
20241024,122800,27412836505,3370,3370,3375,3370,1699
20241024,122700,27407110865,3370,3370,3375,3370,4228
20241024,122600,27392862495,3370,3375,3380,3365,13175
20241024,122500,27348496015,3375,3375,3375,3370,10885
20241024,122400,27311808570,3375,3380,3385,3375,5938
20241024,122300,27291751950,3385,3385,3390,3375,7679
20241024,122200,27265816605,3385,3380,3385,3375,5379
20241024,122100,27247639895,3380,3380,3380,3375,2165
20241024,122000,27240327500,3380,3370,3380,3370,5851
20241024,121900,27220592675,3370,3370,3375,3365,22146
20241024,121800,27145971375,3370,3380,3380,3370,7186
20241024,121700,27121749775,3380,3370,3380,3370,6240
20241024,121600,27100706630,3370,3375,3380,3370,32352
20241024,121500,26991597235,3375,3385,3390,3375,19234
20241024,121400,26926653685,3395,3390,3400,3380,9920
20241024,121300,26893083190,3385,3385,3385,3380,12396
20241024,121200,26851177615,3385,3390,3395,3385,3878
20241024,121100,26838046340,3390,3380,3390,3380,7274
20241024,121000,26813433180,3380,3385,3385,3380,12334
20241024,120900,26771729160,3385,3400,3400,3380,69679
20241024,120800,26535625355,3400,3415,3420,3400,10358
20241024,120700,26500367325,3425,3400,3425,3395,14544
20241024,120600,26450866265,3400,3395,3410,3395,4580
20241024,120500,26435280160,3400,3395,3410,3395,10630
20241024,120400,26399153285,3400,3410,3415,3395,32257
20241024,120300,26289430005,3410,3410,3415,3390,79133
20241024,120200,26020377560,3410,3415,3425,3405,58064
20241024,120100,25822210670,3420,3445,3455,3415,122931
20241024,120000,25399708095,3455,3450,3485,3430,210232
20241024,115900,24671445715,3450,3410,3490,3405,420500
20241024,115800,23218683625,3415,3405,3415,3405,6460
20241024,115700,23196663795,3405,3410,3410,3405,2599
20241024,115600,23187806780,3405,3405,3410,3405,6371
20241024,115500,23166111835,3410,3405,3410,3405,1171
20241024,115400,23162124555,3410,3410,3410,3405,1713
20241024,115300,23156287465,3410,3410,3415,3405,4872
20241024,115200,23139685840,3405,3400,3410,3400,1918
20241024,115100,23133156045,3400,3405,3405,3395,4884
20241024,115000,23116542910,3405,3410,3410,3405,8475
20241024,114900,23087670500,3410,3410,3415,3405,8185
20241024,114800,23059740330,3410,3400,3415,3395,20571
20241024,114700,22989591345,3400,3400,3405,3395,1259
20241024,114600,22985311865,3395,3400,3405,3395,503
20241024,114500,22983600855,3395,3400,3400,3395,3976
20241024,114400,22970084650,3400,3400,3400,3395,3736
20241024,114300,22957398870,3400,3395,3400,3395,1974
20241024,114200,22950695360,3390,3395,3395,3390,1872
20241024,114100,22944349210,3395,3395,3395,3390,4785
20241024,114000,22928125075,3395,3395,3395,3385,1419
20241024,113900,22923314615,3400,3395,3400,3385,13200
20241024,113800,22878607790,3400,3405,3410,3400,6893
20241024,113700,22855150920,3405,3395,3405,3395,5074
20241024,113600,22837896275,3400,3390,3405,3385,21298
20241024,113500,22765523495,3390,3375,3390,3375,6379
20241024,113400,22743946050,3380,3385,3385,3375,4608
20241024,113300,22728370230,3380,3380,3385,3380,1004
20241024,113200,22724976645,3380,3385,3390,3380,3358
20241024,113100,22713609740,3385,3395,3395,3385,2538
20241024,113000,22705006630,3395,3390,3395,3390,1874
20241024,112900,22698644970,3395,3395,3395,3390,4039
20241024,112800,22684941195,3390,3390,3400,3390,5718
20241024,112700,22665531040,3385,3370,3390,3370,14130
20241024,112600,22617805640,3370,3375,3375,3370,4308
20241024,112500,22603282340,3375,3370,3375,3365,3492
20241024,112400,22591517230,3375,3375,3380,3365,5324
20241024,112300,22573564090,3380,3380,3380,3370,7760
20241024,112200,22547379105,3380,3370,3380,3365,2771
20241024,112100,22538038670,3370,3375,3375,3365,19240
20241024,112000,22473217020,3380,3385,3385,3375,1532
20241024,111900,22468040875,3385,3390,3390,3370,16634
20241024,111800,22411893420,3385,3380,3390,3380,3014
20241024,111700,22401705930,3390,3390,3395,3380,3651
20241024,111600,22389333760,3390,3385,3395,3385,4777
20241024,111500,22373142925,3385,3390,3395,3385,3802
20241024,111400,22360257170,3395,3395,3400,3390,2285
20241024,111300,22352509535,3400,3400,3400,3390,7117
20241024,111200,22328346400,3400,3395,3400,3390,3266
20241024,111100,22317255725,3395,3395,3400,3385,7710
20241024,111000,22291104220,3395,3400,3400,3395,4762
20241024,110900,22274931095,3395,3400,3405,3395,6395
20241024,110800,22253188780,3400,3410,3410,3400,5320
20241024,110700,22235090010,3400,3390,3425,3380,25726
20241024,110600,22147385065,3380,3385,3390,3380,4629
20241024,110500,22131711105,3390,3385,3395,3385,4432
20241024,110400,22116686010,3390,3380,3390,3375,6299
20241024,110300,22095393565,3380,3375,3390,3375,7845
20241024,110200,22068899660,3375,3375,3380,3370,5498
20241024,110100,22050342735,3375,3375,3380,3375,3344
20241024,110000,22039052085,3375,3380,3380,3375,1876
20241024,105900,22032717685,3380,3380,3380,3370,2273
20241024,105800,22025048700,3375,3365,3375,3365,10894
20241024,105700,21988317880,3370,3370,3370,3365,10828
20241024,105600,21951859960,3370,3365,3370,3365,3966
20241024,105500,21938504320,3365,3370,3370,3365,5703
20241024,105400,21919312385,3370,3370,3380,3365,12140
20241024,105300,21878401265,3375,3380,3380,3365,36510
20241024,105200,21755361425,3375,3380,3380,3370,18520
20241024,105100,21692871780,3375,3390,3390,3375,24732
20241024,105000,21609244645,3390,3385,3390,3385,9529
20241024,104900,21576959940,3385,3385,3390,3385,6510
20241024,104800,21554914845,3390,3390,3395,3385,15180
20241024,104700,21503475870,3390,3400,3410,3390,10872
20241024,104600,21466544315,3410,3405,3415,3395,18549
20241024,104500,21403348310,3405,3410,3420,3400,9157
20241024,104400,21372103820,3410,3400,3410,3395,2262
20241024,104300,21364410180,3400,3395,3400,3390,32941
20241024,104200,21252495040,3400,3400,3400,3395,848
20241024,104100,21249614240,3395,3390,3400,3390,7732
20241024,104000,21223365070,3390,3395,3400,3390,8886
20241024,103900,21193202220,3400,3390,3400,3385,8632
20241024,103800,21163947085,3390,3400,3400,3385,6620
20241024,103700,21141508350,3400,3390,3400,3390,9598
20241024,103600,21108946980,3390,3390,3400,3390,4777
20241024,103500,21092740295,3390,3400,3405,3390,4198
20241024,103400,21078478100,3405,3390,3405,3390,5607
20241024,103300,21059460090,3395,3400,3400,3390,17206
20241024,103200,21001015825,3400,3405,3410,3400,9413
20241024,103100,20968992780,3405,3410,3415,3405,6961
20241024,103000,20945270650,3410,3410,3415,3410,3897
20241024,102900,20931981870,3410,3405,3420,3405,1718
20241024,102800,20926121990,3420,3410,3420,3405,10023
20241024,102700,20891962100,3410,3420,3425,3405,13748
20241024,102600,20845041290,3420,3420,3425,3415,8082
20241024,102500,20817393220,3420,3420,3425,3420,3123
20241024,102400,20806705885,3425,3420,3425,3420,7976
20241024,102300,20779425830,3425,3435,3435,3425,14050
20241024,102200,20731252320,3435,3435,3440,3425,26058
20241024,102100,20641770055,3435,3425,3440,3420,23687
20241024,102000,20560433580,3425,3420,3440,3415,87941
20241024,101900,20259156065,3420,3400,3425,3400,14200
20241024,101800,20210723880,3400,3405,3415,3400,7425
20241024,101700,20185461220,3405,3410,3415,3400,25809
20241024,101600,20097494470,3415,3415,3420,3410,8358
20241024,101500,20068957360,3420,3420,3425,3415,17987
20241024,101400,20007436330,3420,3415,3425,3410,19947
20241024,101300,19939219035,3410,3415,3415,3410,10640
20241024,101200,19902891140,3415,3405,3420,3405,11365
20241024,101100,19864105025,3405,3395,3405,3390,27592
20241024,101000,19770457500,3400,3405,3405,3395,12678
20241024,100900,19727365670,3405,3410,3410,3400,4490
20241024,100800,19712077700,3410,3420,3425,3400,30035
20241024,100700,19609644520,3420,3415,3425,3410,27009
20241024,100600,19517285560,3420,3415,3425,3410,32553
20241024,100500,19406008105,3415,3400,3420,3400,40800
20241024,100400,19266753870,3390,3400,3400,3385,12918
20241024,100300,19222878580,3395,3405,3410,3395,25449
20241024,100200,19136336045,3405,3405,3415,3400,44395
20241024,100100,18985006470,3405,3370,3405,3370,73637
20241024,100000,18735147510,3370,3380,3380,3370,8423
20241024,095900,18706710685,3380,3375,3390,3370,19852
20241024,095800,18639570200,3380,3360,3380,3360,12951
20241024,095700,18595892630,3360,3355,3365,3350,24567
20241024,095600,18513478965,3355,3360,3365,3350,17432
20241024,095500,18454977000,3360,3350,3370,3350,21601
20241024,095400,18382406075,3350,3360,3360,3335,166644
20241024,095300,17824688065,3360,3365,3370,3360,16228
20241024,095200,17770132390,3365,3365,3370,3360,9906
20241024,095100,17736807655,3365,3385,3385,3365,15494
20241024,095000,17684600980,3385,3370,3390,3370,22239
20241024,094900,17609446050,3370,3375,3380,3365,6165
20241024,094800,17588651035,3375,3365,3375,3355,47769
20241024,094700,17428153980,3370,3370,3375,3365,27773
20241024,094600,17334663925,3370,3375,3380,3370,20253
20241024,094500,17266352460,3375,3380,3380,3375,11360
20241024,094400,17227990805,3380,3370,3380,3370,10731
20241024,094300,17191777895,3370,3370,3380,3370,32894
20241024,094200,17080755430,3375,3370,3375,3365,17870
20241024,094100,17020530050,3370,3380,3385,3365,37118
20241024,094000,16895360155,3380,3380,3390,3380,17433
20241024,093900,16836413555,3380,3395,3400,3380,60556
20241024,093800,16631285015,3395,3400,3405,3390,26284
20241024,093700,16542035585,3400,3400,3405,3395,9075
20241024,093600,16511210315,3400,3415,3415,3400,13285
20241024,093500,16466025775,3415,3395,3420,3395,41914
20241024,093400,16323473440,3395,3395,3400,3390,21864
20241024,093300,16249245545,3395,3405,3410,3395,22015
20241024,093200,16174419945,3405,3430,3430,3405,31721
20241024,093100,16066023405,3425,3415,3440,3415,16758
20241024,093000,16008553300,3425,3410,3425,3405,15268
20241024,092900,15956431965,3415,3405,3415,3400,19525
20241024,092800,15889974430,3400,3390,3405,3385,19787
20241024,092700,15822908665,3385,3420,3420,3385,38617
20241024,092600,15691628060,3420,3425,3445,3420,128929
20241024,092500,15248801080,3430,3425,3430,3415,70607
20241024,092400,15007048355,3425,3395,3430,3365,90405
20241024,092300,14698964725,3395,3360,3395,3355,160331
20241024,092200,14158983685,3360,3370,3375,3360,49757
20241024,092100,13991570480,3375,3390,3390,3360,111284
20241024,092000,13616317440,3390,3380,3405,3375,62388
20241024,091900,13404944035,3380,3410,3415,3375,113383
20241024,091800,13020796795,3410,3400,3425,3400,31384
20241024,091700,12913708010,3400,3415,3420,3390,124966
20241024,091600,12488689720,3420,3420,3425,3410,55594
20241024,091500,12298808090,3420,3430,3445,3415,55102
20241024,091400,12110076750,3420,3435,3450,3420,72329
20241024,091300,11861770930,3430,3445,3450,3410,65043
20241024,091200,11638673510,3450,3440,3460,3440,92464
20241024,091100,11319541625,3440,3415,3450,3410,114789
20241024,091000,10925169960,3420,3410,3425,3405,85474
20241024,090900,10633583400,3410,3430,3435,3410,55180
20241024,090800,10444849070,3435,3405,3435,3405,95224
20241024,090700,10118901075,3410,3410,3415,3400,71859
20241024,090600,9874026695,3410,3435,3445,3400,203210
20241024,090500,9179215695,3430,3460,3460,3430,187679
20241024,090400,8533279960,3455,3465,3495,3450,230920
20241024,090300,7730261485,3470,3495,3585,3440,637325
20241024,090200,5483428560,3490,3485,3510,3470,147726
20241024,090100,4967449960,3480,3460,3530,3430,443952
20241024,090000,3427526630,3460,3520,3560,3445,867083