KissMeData/033100/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191500,26048325100,53400,53400,53400,53400,12846
20241024,191400,26048325100,53400,53400,53400,53400,0
20241024,191300,26048325100,53400,53400,53400,53400,0
20241024,191200,26048325100,53400,53400,53400,53400,0
20241024,191100,26048325100,53400,53400,53400,53400,0
20241024,191000,26048325100,53400,53400,53400,53400,0
20241024,190900,26048325100,53400,53400,53400,53400,0
20241024,190800,26048325100,53400,53400,53400,53400,0
20241024,190700,26048325100,53400,53400,53400,53400,0
20241024,190600,26048325100,53400,53400,53400,53400,0
20241024,190500,26048325100,53400,53400,53400,53400,0
20241024,190400,26048325100,53400,53400,53400,53400,0
20241024,190300,26048325100,53400,53400,53400,53400,0
20241024,190200,26048325100,53400,53400,53400,53400,0
20241024,190100,26048325100,53400,53400,53400,53400,0
20241024,190000,26048325100,53400,53400,53400,53400,0
20241024,185900,26048325100,53400,53400,53400,53400,0
20241024,185800,26048325100,53400,53400,53400,53400,0
20241024,185700,26048325100,53400,53400,53400,53400,0
20241024,185600,26048325100,53400,53400,53400,53400,0
20241024,185500,26048325100,53400,53400,53400,53400,0
20241024,185400,26048325100,53400,53400,53400,53400,0
20241024,185300,26048325100,53400,53400,53400,53400,0
20241024,185200,26048325100,53400,53400,53400,53400,0
20241024,185100,26048325100,53400,53400,53400,53400,0
20241024,185000,26048325100,53400,53400,53400,53400,0
20241024,184900,26048325100,53400,53400,53400,53400,0
20241024,184800,26048325100,53400,53400,53400,53400,0
20241024,184700,26048325100,53400,53400,53400,53400,0
20241024,184600,26048325100,53400,53400,53400,53400,0
20241024,184500,26048325100,53400,53400,53400,53400,12846
20241024,184400,26048325100,53400,53400,53400,53400,0
20241024,184300,26048325100,53400,53400,53400,53400,0
20241024,184200,26048325100,53400,53400,53400,53400,0
20241024,184100,26048325100,53400,53400,53400,53400,0
20241024,184000,26048325100,53400,53400,53400,53400,0
20241024,183900,26048325100,53400,53400,53400,53400,0
20241024,183800,26048325100,53400,53400,53400,53400,0
20241024,183700,26048325100,53400,53400,53400,53400,0
20241024,183600,26048325100,53400,53400,53400,53400,0
20241024,183500,26048325100,53400,53400,53400,53400,0
20241024,183400,26048325100,53400,53400,53400,53400,0
20241024,183300,26048325100,53400,53400,53400,53400,0
20241024,183200,26048325100,53400,53400,53400,53400,0
20241024,183100,26048325100,53400,53400,53400,53400,0
20241024,183000,26048325100,53400,53400,53400,53400,0
20241024,182900,26048325100,53400,53400,53400,53400,0
20241024,182800,26048325100,53400,53400,53400,53400,0
20241024,182700,26048325100,53400,53400,53400,53400,0
20241024,182600,26048325100,53400,53400,53400,53400,0
20241024,182500,26048325100,53400,53400,53400,53400,0
20241024,182400,26048325100,53400,53400,53400,53400,0
20241024,182300,26048325100,53400,53400,53400,53400,0
20241024,182200,26048325100,53400,53400,53400,53400,0
20241024,182100,26048325100,53400,53400,53400,53400,0
20241024,182000,26048325100,53400,53400,53400,53400,0
20241024,181900,26048325100,53400,53400,53400,53400,0
20241024,181800,26048325100,53400,53400,53400,53400,0
20241024,181700,26048325100,53400,53400,53400,53400,0
20241024,181600,26048325100,53400,53400,53400,53400,0
20241024,181500,26048325100,53400,53400,53400,53400,12846
20241024,181400,26048325100,53400,53400,53400,53400,0
20241024,181300,26048325100,53400,53400,53400,53400,0
20241024,181200,26048325100,53400,53400,53400,53400,0
20241024,181100,26048325100,53400,53400,53400,53400,0
20241024,181000,26048325100,53400,53400,53400,53400,0
20241024,180900,26048325100,53400,53400,53400,53400,0
20241024,180800,26048325100,53400,53400,53400,53400,0
20241024,180700,26048325100,53400,53400,53400,53400,0
20241024,180600,26048325100,53400,53400,53400,53400,0
20241024,180500,26048325100,53400,53400,53400,53400,0
20241024,180400,26048325100,53400,53400,53400,53400,0
20241024,180300,26048325100,53400,53400,53400,53400,0
20241024,180200,26048325100,53400,53400,53400,53400,0
20241024,180100,26048325100,53400,53400,53400,53400,0
20241024,180000,26048325100,53400,53400,53400,53400,0
20241024,175900,26048325100,53400,53400,53400,53400,0
20241024,175800,26048325100,53400,53400,53400,53400,0
20241024,175700,26048325100,53400,53400,53400,53400,0
20241024,175600,26048325100,53400,53400,53400,53400,0
20241024,175500,26048325100,53400,53400,53400,53400,0
20241024,175400,26048325100,53400,53400,53400,53400,0
20241024,175300,26048325100,53400,53400,53400,53400,0
20241024,175200,26048325100,53400,53400,53400,53400,0
20241024,175100,26048325100,53400,53400,53400,53400,0
20241024,175000,26048325100,53400,53400,53400,53400,0
20241024,174900,26048325100,53400,53400,53400,53400,0
20241024,174800,26048325100,53400,53400,53400,53400,0
20241024,174700,26048325100,53400,53400,53400,53400,0
20241024,174600,26048325100,53400,53400,53400,53400,0
20241024,174500,26048325100,53400,53400,53400,53400,12846
20241024,174400,26048325100,53400,53400,53400,53400,0
20241024,174300,26048325100,53400,53400,53400,53400,0
20241024,174200,26048325100,53400,53400,53400,53400,0
20241024,174100,26048325100,53400,53400,53400,53400,0
20241024,174000,26048325100,53400,53400,53400,53400,0
20241024,173900,26048325100,53400,53400,53400,53400,0
20241024,173800,26048325100,53400,53400,53400,53400,0
20241024,173700,26048325100,53400,53400,53400,53400,0
20241024,173600,26048325100,53400,53400,53400,53400,0
20241024,173500,26048325100,53400,53400,53400,53400,0
20241024,173400,26048325100,53400,53400,53400,53400,0
20241024,173300,26048325100,53400,53400,53400,53400,0
20241024,173200,26048325100,53400,53400,53400,53400,0
20241024,173100,26048325100,53400,53400,53400,53400,0
20241024,173000,26048325100,53400,53400,53400,53400,0
20241024,172900,26048325100,53400,53400,53400,53400,0
20241024,172800,26048325100,53400,53400,53400,53400,0
20241024,172700,26048325100,53400,53400,53400,53400,0
20241024,172600,26048325100,53400,53400,53400,53400,0
20241024,172500,26048325100,53400,53400,53400,53400,0
20241024,172400,26048325100,53400,53400,53400,53400,0
20241024,172300,26048325100,53400,53400,53400,53400,0
20241024,172200,26048325100,53400,53400,53400,53400,0
20241024,172100,26048325100,53400,53400,53400,53400,0
20241024,172000,26048325100,53400,53400,53400,53400,0
20241024,171900,26048325100,53400,53400,53400,53400,0
20241024,171800,26048325100,53400,53400,53400,53400,0
20241024,171700,26048325100,53400,53400,53400,53400,0
20241024,171600,26048325100,53400,53400,53400,53400,0
20241024,171500,26048325100,53400,53400,53400,53400,12846
20241024,171400,26048325100,53400,53400,53400,53400,0
20241024,171300,26048325100,53400,53400,53400,53400,0
20241024,171200,26048325100,53400,53400,53400,53400,0
20241024,171100,26048325100,53400,53400,53400,53400,0
20241024,171000,26048325100,53400,53400,53400,53400,0
20241024,170900,26048325100,53400,53400,53400,53400,0
20241024,170800,26048325100,53400,53400,53400,53400,0
20241024,170700,26048325100,53400,53400,53400,53400,0
20241024,170600,26048325100,53400,53400,53400,53400,0
20241024,170500,26048325100,53400,53400,53400,53400,0
20241024,170400,26048325100,53400,53400,53400,53400,0
20241024,170300,26048325100,53400,53400,53400,53400,0
20241024,170200,26048325100,53400,53400,53400,53400,0
20241024,170100,26048325100,53400,53400,53400,53400,0
20241024,170000,26048325100,53400,53400,53400,53400,0
20241024,165900,26048325100,53400,53400,53400,53400,0
20241024,165800,26048325100,53400,53400,53400,53400,0
20241024,165700,26048325100,53400,53400,53400,53400,0
20241024,165600,26048325100,53400,53400,53400,53400,0
20241024,165500,26048325100,53400,53400,53400,53400,0
20241024,165400,26048325100,53400,53400,53400,53400,0
20241024,165300,26048325100,53400,53400,53400,53400,0
20241024,165200,26048325100,53400,53400,53400,53400,0
20241024,165100,26048325100,53400,53400,53400,53400,0
20241024,165000,26048325100,53400,53400,53400,53400,0
20241024,164900,26048325100,53400,53400,53400,53400,0
20241024,164800,26048325100,53400,53400,53400,53400,0
20241024,164700,26048325100,53400,53400,53400,53400,0
20241024,164600,26048325100,53400,53400,53400,53400,0
20241024,164500,26048325100,53400,53400,53400,53400,12846
20241024,164400,26048325100,53400,53400,53400,53400,0
20241024,164300,26048325100,53400,53400,53400,53400,0
20241024,164200,26048325100,53400,53400,53400,53400,0
20241024,164100,26048325100,53400,53400,53400,53400,0
20241024,164000,26048325100,53400,53400,53400,53400,0
20241024,163900,26048325100,53400,53400,53400,53400,0
20241024,163800,26048325100,53400,53400,53400,53400,0
20241024,163700,26048325100,53400,53400,53400,53400,0
20241024,163600,26048325100,53400,53400,53400,53400,0
20241024,163500,26048325100,53400,53400,53400,53400,0
20241024,163400,26048325100,53400,53400,53400,53400,0
20241024,163300,26048325100,53400,53400,53400,53400,0
20241024,163200,26048325100,53400,53400,53400,53400,0
20241024,163100,26048325100,53400,53400,53400,53400,0
20241024,163000,26048325100,53400,53400,53400,53400,0
20241024,162900,26048325100,53400,53400,53400,53400,0
20241024,162800,26048325100,53400,53400,53400,53400,0
20241024,162700,26048325100,53400,53400,53400,53400,0
20241024,162600,26048325100,53400,53400,53400,53400,0
20241024,162500,26048325100,53400,53400,53400,53400,0
20241024,162400,26048325100,53400,53400,53400,53400,0
20241024,162300,26048325100,53400,53400,53400,53400,0
20241024,162200,26048325100,53400,53400,53400,53400,0
20241024,162100,26048325100,53400,53400,53400,53400,0
20241024,162000,26048325100,53400,53400,53400,53400,0
20241024,161900,26048325100,53400,53400,53400,53400,0
20241024,161800,26048325100,53400,53400,53400,53400,0
20241024,161700,26048325100,53400,53400,53400,53400,0
20241024,161600,26048325100,53400,53400,53400,53400,0
20241024,161500,26048325100,53400,53400,53400,53400,12846
20241024,161400,26048325100,53400,53400,53400,53400,0
20241024,161300,26048325100,53400,53400,53400,53400,0
20241024,161200,26048325100,53400,53400,53400,53400,0
20241024,161100,26048325100,53400,53400,53400,53400,0
20241024,161000,26048325100,53400,53400,53400,53400,0
20241024,160900,26048325100,53400,53400,53400,53400,0
20241024,160800,26048325100,53400,53400,53400,53400,0
20241024,160700,26048325100,53400,53400,53400,53400,0
20241024,160600,26048325100,53400,53400,53400,53400,0
20241024,160500,26048325100,53400,53400,53400,53400,0
20241024,160400,26048325100,53400,53400,53400,53400,0
20241024,160300,26048325100,53400,53400,53400,53400,0
20241024,160200,26048325100,53400,53400,53400,53400,0
20241024,160100,26048325100,53400,53400,53400,53400,0
20241024,160000,26048325100,53400,53400,53400,53400,0
20241024,155900,26048325100,53400,53400,53400,53400,0
20241024,155800,26048325100,53400,53400,53400,53400,0
20241024,155700,26048325100,53400,53400,53400,53400,0
20241024,155600,26048325100,53400,53400,53400,53400,0
20241024,155500,26048325100,53400,53400,53400,53400,0
20241024,155400,26048325100,53400,53400,53400,53400,0
20241024,155300,26048325100,53400,53400,53400,53400,0
20241024,155200,26048325100,53400,53400,53400,53400,0
20241024,155100,26048325100,53400,53400,53400,53400,0
20241024,155000,26048325100,53400,53400,53400,53400,0
20241024,154900,26048325100,53400,53400,53400,53400,0
20241024,154800,26048325100,53400,53400,53400,53400,0
20241024,154700,26048325100,53400,53400,53400,53400,0
20241024,154600,26048325100,53400,53400,53400,53400,0
20241024,154500,26048325100,53400,53400,53400,53400,12846
20241024,154400,26048325100,53400,53400,53400,53400,0
20241024,154300,26048325100,53400,53400,53400,53400,0
20241024,154200,26048325100,53400,53400,53400,53400,0
20241024,154100,26048325100,53400,53400,53400,53400,0
20241024,154000,26048325100,53400,53400,53400,53400,0
20241024,153900,26048325100,53400,53400,53400,53400,0
20241024,153800,26048325100,53400,53400,53400,53400,0
20241024,153700,26048325100,53400,53400,53400,53400,0
20241024,153600,26048325100,53400,53400,53400,53400,0
20241024,153500,26048325100,53400,53400,53400,53400,0
20241024,153400,26048325100,53400,53400,53400,53400,0
20241024,153300,26048325100,53400,53400,53400,53400,0
20241024,153200,26048325100,53400,53400,53400,53400,0
20241024,153100,26048325100,53400,53400,53400,53400,0
20241024,153000,26048325100,53400,53400,53400,53400,12846
20241024,152900,25362348700,53700,53700,53700,53700,0
20241024,152800,25362348700,53700,53700,53700,53700,0
20241024,152700,25362348700,53700,53700,53700,53700,0
20241024,152600,25362348700,53700,53700,53700,53700,0
20241024,152500,25362348700,53700,53700,53700,53700,0
20241024,152400,25362348700,53700,53700,53700,53700,0
20241024,152300,25362348700,53700,53700,53700,53700,0
20241024,152200,25362348700,53700,53700,53700,53700,0
20241024,152100,25362348700,53700,53700,53700,53700,0
20241024,152000,25362348700,53700,53700,53700,53700,0
20241024,151900,25362348700,53700,53600,53700,53500,1384
20241024,151800,25288119600,53600,53600,53600,53500,724
20241024,151700,25249316800,53500,53600,53600,53400,3308
20241024,151600,25072347900,53500,53500,53600,53400,2232
20241024,151500,24952939300,53600,53500,53600,53500,991
20241024,151400,24899914900,53500,53600,53700,53500,897
20241024,151300,24851841500,53600,53500,53700,53400,4508
20241024,151200,24610534600,53500,53600,53600,53500,1267
20241024,151100,24542748400,53500,53600,53600,53500,7625
20241024,151000,24134084900,53600,53500,53700,53500,3584
20241024,150900,23942254500,53600,53700,53800,53500,8600
20241024,150800,23481569800,53700,53800,53800,53700,1735
20241024,150700,23388274300,53800,53800,53800,53700,1422
20241024,150600,23311805300,53800,53900,53900,53800,419
20241024,150500,23289228600,53900,53900,53900,53800,419
20241024,150400,23266670600,53800,54000,54000,53800,1227
20241024,150300,23200531900,53900,53900,54000,53800,843
20241024,150200,23155089500,53900,53800,53900,53800,342
20241024,150100,23136667400,53800,53700,53900,53700,305
20241024,150000,23120245100,53800,53600,53800,53600,1184
20241024,145900,23056592200,53600,53700,53700,53600,1429
20241024,145800,22979868100,53700,53700,53700,53600,113
20241024,145700,22973808100,53600,53600,53700,53600,339
20241024,145600,22955631200,53700,53600,53700,53600,915
20241024,145500,22906542500,53600,53700,53800,53600,201
20241024,145400,22895759800,53600,53700,53800,53600,377
20241024,145300,22875532100,53600,53600,53800,53600,905
20241024,145200,22826994600,53700,53600,53700,53600,1774
20241024,145100,22731900300,53600,53600,53600,53500,1569
20241024,145000,22647809100,53600,53600,53700,53600,973
20241024,144900,22595652300,53700,53600,53700,53600,349
20241024,144800,22576940100,53600,53700,53800,53600,1140
20241024,144700,22515752800,53700,53800,53800,53600,596
20241024,144600,22483761500,53700,53700,53800,53700,976
20241024,144500,22431298100,53700,53600,53800,53600,502
20241024,144400,22404334500,53700,53600,53700,53600,2609
20241024,144300,22264303200,53600,53600,53700,53500,1114
20241024,144200,22204594000,53600,53700,53700,53600,492
20241024,144100,22178221000,53600,53600,53700,53600,684
20241024,144000,22141557100,53600,53500,53600,53500,277
20241024,143900,22126733700,53500,53600,53600,53500,365
20241024,143800,22107194100,53600,53600,53700,53600,365
20241024,143700,22087629500,53600,53600,53700,53600,460
20241024,143600,22062952700,53700,53600,53700,53600,409
20241024,143500,22041022400,53600,53500,53700,53500,445
20241024,143400,22017175200,53600,53500,53700,53500,978
20241024,143300,21964781700,53500,53400,53500,53400,854
20241024,143200,21919113800,53400,53400,53500,53400,1474
20241024,143100,21840276200,53400,53500,53500,53400,1038
20241024,143000,21784779200,53400,53500,53600,53400,1966
20241024,142900,21679593500,53500,53500,53600,53400,1830
20241024,142800,21581693400,53400,53500,53600,53400,5226
20241024,142700,21302191300,53500,53600,53600,53500,1180
20241024,142600,21238989400,53500,53500,53600,53500,539
20241024,142500,21210123300,53500,53600,53700,53500,3639
20241024,142400,21015409800,53600,53600,53700,53600,4078
20241024,142300,20796828000,53600,53700,53800,53600,1299
20241024,142200,20727069500,53700,53700,53800,53600,582
20241024,142100,20695826600,53700,53600,53700,53600,1656
20241024,142000,20606955100,53700,53600,53700,53600,1284
20241024,141900,20538129200,53600,53700,53700,53600,830
20241024,141800,20493601900,53700,53800,53800,53700,249
20241024,141700,20480228800,53800,53700,53900,53600,986
20241024,141600,20427234300,53700,53700,53800,53600,908
20241024,141500,20378472000,53800,53800,53800,53700,741
20241024,141400,20338674700,53700,53700,53800,53700,1054
20241024,141300,20282073900,53700,53700,53800,53700,777
20241024,141200,20240302500,53800,53800,53800,53700,326
20241024,141100,20222781600,53700,53700,53900,53700,415
20241024,141000,20200468200,53700,53700,53800,53700,894
20241024,140900,20152436300,53700,53800,53800,53700,574
20241024,140800,20121594100,53800,53800,53800,53700,525
20241024,140700,20093374400,53900,53800,53900,53800,230
20241024,140600,20080996800,53800,53800,53900,53700,5168
20241024,140500,19802955800,53800,53800,53900,53800,500
20241024,140400,19776031800,53800,53800,53900,53800,1136
20241024,140300,19714841100,53800,53900,53900,53800,354
20241024,140200,19695775000,53800,53800,53900,53700,957
20241024,140100,19644264300,53800,53800,53800,53800,666
20241024,140000,19608433500,53800,53800,53900,53700,441
20241024,135900,19584708800,53800,53800,53900,53800,588
20241024,135800,19553070400,53800,53800,53900,53700,1652
20241024,135700,19464304500,53800,53900,53900,53800,578
20241024,135600,19433207700,53900,53900,53900,53800,920
20241024,135500,19383640500,53900,53900,54000,53900,624
20241024,135400,19350006200,54000,53800,54000,53800,2251
20241024,135300,19228802100,53700,53800,53900,53700,823
20241024,135200,19184556100,53800,53800,53900,53700,544
20241024,135100,19155297700,53800,53800,53900,53700,974
20241024,135000,19102905400,53800,53900,53900,53700,1764
20241024,134900,19008092600,53800,53800,53800,53700,671
20241024,134800,18972013800,53700,53800,53800,53700,1168
20241024,134700,18909246900,53800,53700,53800,53600,669
20241024,134600,18873353800,53700,53700,53800,53700,1122
20241024,134500,18813102200,53700,53700,53800,53700,1108
20241024,134400,18753599600,53800,53800,53800,53700,512
20241024,134300,18726082400,53800,53700,53800,53700,1609
20241024,134200,18639676300,53700,53700,53800,53700,1376
20241024,134100,18565783200,53700,53700,53800,53700,190
20241024,134000,18555579100,53700,53700,53800,53700,631
20241024,133900,18521692800,53700,53800,53800,53700,341
20241024,133800,18503371100,53800,53800,53800,53700,399
20241024,133700,18481935600,53800,53800,53900,53700,534
20241024,133600,18453234300,53700,53800,53900,53700,680
20241024,133500,18416657400,53800,53800,53800,53700,1293
20241024,133400,18347139900,53700,53700,53800,53600,3277
20241024,133300,18171168500,53700,53800,53800,53700,1114
20241024,133200,18111283600,53800,53800,53800,53700,649
20241024,133100,18076431300,53800,53700,53800,53700,2645
20241024,133000,17934381900,53700,53800,53800,53700,498
20241024,132900,17907614700,53800,53900,53900,53800,589
20241024,132800,17875926300,53800,53700,53800,53700,707
20241024,132700,17837914000,53700,53800,53800,53700,735
20241024,132600,17798384800,53900,53800,53900,53800,161
20241024,132500,17789720500,53800,53800,53900,53800,1047
20241024,132400,17733391800,53800,53800,53900,53700,543
20241024,132300,17704178400,53700,53800,53900,53700,2392
20241024,132200,17575489400,53800,53800,53900,53800,968
20241024,132100,17523409300,53800,53800,53900,53800,401
20241024,132000,17501835400,53900,53900,53900,53800,537
20241024,131900,17472904700,53900,53900,53900,53900,647
20241024,131800,17438031400,53900,53800,53900,53800,528
20241024,131700,17409583500,53800,53800,53900,53800,644
20241024,131600,17374881200,53900,53900,53900,53800,632
20241024,131500,17340848600,53900,54000,54000,53900,264
20241024,131400,17326609600,53900,53900,53900,53900,804
20241024,131300,17283274000,53900,54000,54000,53900,285
20241024,131200,17267910300,53900,54000,54000,53900,309
20241024,131100,17251248800,54000,54000,54000,53900,354
20241024,131000,17232140300,53900,54000,54000,53900,573
20241024,130900,17201217600,54000,53900,54300,53900,2410
20241024,130800,17070682800,53900,54000,54000,53900,872
20241024,130700,17023637500,54000,54000,54000,53900,444
20241024,130600,16999701300,54000,53900,54000,53900,309
20241024,130500,16983042400,53900,53900,54000,53900,432
20241024,130400,16959756000,53900,53900,54000,53900,490
20241024,130300,16933344000,54000,54000,54000,53900,129
20241024,130200,16926387100,53900,54000,54000,53900,262
20241024,130100,16912240700,54000,54100,54100,54000,271
20241024,130000,16897602400,54100,54000,54100,53900,786
20241024,125900,16855214700,54000,54000,54000,53900,424
20241024,125800,16832332000,53900,53900,54100,53900,508
20241024,125700,16804931600,54000,53900,54100,53900,1152
20241024,125600,16742744000,53900,53900,53900,53900,436
20241024,125500,16719243600,53900,53900,53900,53800,784
20241024,125400,16676987800,53800,53900,53900,53800,890
20241024,125300,16629029800,53900,53900,54000,53900,793
20241024,125200,16586286400,54000,53900,54000,53900,108
20241024,125100,16580458100,53900,53900,54000,53900,732
20241024,125000,16541001000,53900,53900,54000,53900,326
20241024,124900,16523429300,53900,53900,54000,53900,303
20241024,124800,16507091500,54000,54000,54000,53900,836
20241024,124700,16461947600,54000,54100,54100,54000,339
20241024,124600,16443640700,54000,54100,54100,54000,497
20241024,124500,16416797400,54000,54100,54100,54000,387
20241024,124400,16395897800,54000,54100,54100,54000,284
20241024,124300,16380557700,54100,54000,54100,54000,146
20241024,124200,16372672400,54000,54000,54000,54000,97
20241024,124100,16367434400,54100,53900,54100,53900,1368
20241024,124000,16293691100,53900,54100,54100,53900,1030
20241024,123900,16238070000,54000,54000,54100,54000,292
20241024,123800,16222290400,54000,54000,54100,54000,498
20241024,123700,16195397400,54000,54000,54100,54000,38
20241024,123600,16193345300,53900,54100,54200,53900,11035
20241024,123500,15597411100,54100,54200,54200,54100,331
20241024,123400,15579503800,54100,54100,54200,54100,680
20241024,123300,15542714800,54100,54100,54100,54100,254
20241024,123200,15528973400,54100,54200,54200,54100,635
20241024,123100,15494608800,54100,54200,54200,54100,400
20241024,123000,15472962000,54100,54200,54300,54100,375
20241024,122900,15452634500,54200,54200,54200,54100,1269
20241024,122800,15383937700,54100,54200,54200,54100,454
20241024,122700,15359331900,54200,54200,54200,54100,832
20241024,122600,15314260900,54100,54100,54200,54100,444
20241024,122500,15290239100,54200,54100,54200,54100,251
20241024,122400,15276655800,54100,54100,54100,54100,440
20241024,122300,15252851800,54100,54100,54200,54100,255
20241024,122200,15239054600,54200,54100,54200,54100,212
20241024,122100,15227577100,54100,54100,54200,54100,662
20241024,122000,15191725800,54100,54100,54100,54000,812
20241024,121900,15147801800,54100,54100,54200,54100,594
20241024,121800,15115630700,54100,54100,54200,54100,304
20241024,121700,15099183300,54200,54100,54200,54100,819
20241024,121600,15054872300,54000,54000,54000,53900,282
20241024,121500,15039658700,54000,54100,54100,54000,928
20241024,121400,14989546600,54000,54000,54100,54000,396
20241024,121300,14968161600,54000,54000,54100,54000,582
20241024,121200,14936733200,54000,54000,54100,54000,590
20241024,121100,14904862700,54000,54100,54100,54000,1598
20241024,121000,14818414200,54100,54200,54200,54100,256
20241024,120900,14804561000,54100,54100,54200,54100,369
20241024,120800,14784597200,54200,54100,54200,54100,136
20241024,120700,14777235500,54100,54200,54200,54100,555
20241024,120600,14747189700,54200,54200,54200,54200,263
20241024,120500,14732935100,54300,54200,54300,54100,2112
20241024,120400,14618373900,54200,54200,54200,54200,583
20241024,120300,14586775300,54200,54100,54300,54100,390
20241024,120200,14565645100,54200,54200,54300,54100,1886
20241024,120100,14463430000,54200,54200,54300,54200,359
20241024,120000,14443969100,54200,54300,54300,54200,287
20241024,115900,14428394700,54300,54300,54400,54300,690
20241024,115800,14390888200,54300,54200,54300,54100,1384
20241024,115700,14315801100,54200,54200,54200,54100,627
20241024,115600,14281825300,54200,54000,54200,54000,248
20241024,115500,14268409300,54100,54000,54100,54000,502
20241024,115400,14241289100,54000,54100,54100,54000,526
20241024,115300,14212868800,54100,54000,54100,54000,578
20241024,115200,14181615800,54000,54000,54100,54000,694
20241024,115100,14144136100,54000,54000,54000,54000,127
20241024,115000,14137278100,54000,54000,54000,53900,452
20241024,114900,14112888600,54000,54000,54000,54000,623
20241024,114800,14079246600,54000,53900,54000,53900,380
20241024,114700,14058739500,53900,54000,54000,53900,482
20241024,114600,14032723700,54000,53900,54000,53900,338
20241024,114500,14014497800,54000,53900,54000,53900,417
20241024,114400,13991993400,53900,53700,53900,53700,1262
20241024,114300,13924052700,53700,53700,53800,53700,905
20241024,114200,13875408900,53700,53700,53800,53700,376
20241024,114100,13855213500,53700,53800,53800,53700,711
20241024,114000,13817026300,53800,53800,53900,53700,1607
20241024,113900,13730627500,53700,53800,53800,53700,369
20241024,113800,13710796700,53800,53800,53800,53700,453
20241024,113700,13686453600,53700,53800,53800,53700,501
20241024,113600,13659504300,53800,53800,53900,53800,472
20241024,113500,13634110200,53800,53800,53900,53700,812
20241024,113400,13590436600,53800,53800,53900,53700,1134
20241024,113300,13529428300,53800,53800,53900,53800,720
20241024,113200,13490691900,53900,53900,53900,53800,284
20241024,113100,13475402400,53900,53800,53900,53700,505
20241024,113000,13448232100,53800,53800,53900,53800,335
20241024,112900,13430207000,53800,53900,53900,53800,2628
20241024,112800,13288815400,53900,53900,54000,53900,998
20241024,112700,13235019800,53900,54000,54000,53900,784
20241024,112600,13192695400,54000,54100,54200,54000,1328
20241024,112500,13120938000,54100,54100,54200,54100,271
20241024,112400,13106274500,54100,54100,54100,54100,387
20241024,112300,13085337800,54100,54200,54200,54100,544
20241024,112200,13055896200,54200,54200,54200,54100,139
20241024,112100,13048375100,54100,54100,54200,54100,400
20241024,112000,13026735000,54100,54100,54300,54100,1399
20241024,111900,12950928400,54100,54100,54200,54000,1049
20241024,111800,12894204100,54000,54100,54100,54000,247
20241024,111700,12880860200,54000,54000,54100,54000,334
20241024,111600,12862822700,54000,54100,54100,54000,696
20241024,111500,12825174500,54100,54100,54100,54000,321
20241024,111400,12807812400,54100,54100,54200,54100,1150
20241024,111300,12745528300,54100,54100,54200,54100,1204
20241024,111200,12680307100,54100,54000,54200,54000,1772
20241024,111100,12584430600,53900,53900,54000,53900,1116
20241024,111000,12524246700,53900,54000,54000,53900,768
20241024,110900,12482797000,53900,54000,54100,53800,894
20241024,110800,12434580000,54000,54000,54100,53900,424
20241024,110700,12411689100,54000,53900,54100,53800,643
20241024,110600,12376983500,53900,53800,53900,53700,756
20241024,110500,12336287100,53800,53900,53900,53700,544
20241024,110400,12307020700,53800,53700,53900,53700,991
20241024,110300,12253755100,53700,53900,53900,53700,1333
20241024,110200,12182057300,53900,54000,54000,53900,945
20241024,110100,12131112100,53900,53900,54000,53900,781
20241024,110000,12089014200,53900,54000,54000,53900,462
20241024,105900,12064070200,54000,53800,54000,53800,1384
20241024,105800,11989424100,53800,53700,53900,53700,981
20241024,105700,11936650400,53700,53700,53800,53700,2652
20241024,105600,11794226900,53700,53800,53900,53700,2576
20241024,105500,11655842200,53800,53800,53900,53700,1141
20241024,105400,11594471300,53800,53800,53900,53800,1578
20241024,105300,11509570600,53900,53800,53900,53800,522
20241024,105200,11481485200,53800,53900,53900,53800,411
20241024,105100,11459370900,53900,53900,54000,53800,888
20241024,105000,11411506200,54000,53900,54000,53800,715
20241024,104900,11372982500,53800,53800,53900,53800,605
20241024,104800,11340409700,53900,53800,54000,53700,975
20241024,104700,11287921300,53700,53900,54000,53700,4058
20241024,104600,11069545700,53800,53900,54000,53800,3876
20241024,104500,10860627500,53900,54000,54100,53900,1879
20241024,104400,10759287700,53900,54000,54000,53900,1491
20241024,104300,10678804600,54000,54100,54200,54000,833
20241024,104200,10633739100,54100,54100,54200,54100,362
20241024,104100,10614149600,54100,54100,54200,54100,631
20241024,104000,10579990100,54100,54000,54200,53900,2038
20241024,103900,10469909700,54000,54200,54200,53900,10848
20241024,103800,9883815600,54100,54300,54300,54100,578
20241024,103700,9852503900,54300,54200,54300,54200,693
20241024,103600,9814941100,54200,54300,54300,54200,927
20241024,103500,9764696600,54200,54300,54300,54200,912
20241024,103400,9715199600,54400,54300,54400,54300,500
20241024,103300,9688048400,54300,54200,54300,54200,651
20241024,103200,9652720500,54300,54100,54300,54100,2385
20241024,103100,9523637700,54200,54200,54200,54100,727
20241024,103000,9484270700,54100,54200,54300,54100,791
20241024,102900,9441406600,54200,54200,54300,54200,625
20241024,102800,9407527700,54200,54200,54400,54200,698
20241024,102700,9369638800,54300,54100,54300,54100,2070
20241024,102600,9257443500,54200,54100,54200,54100,2574
20241024,102500,9118166800,54100,54200,54200,54100,3576
20241024,102400,8924658400,54200,54300,54300,54200,4626
20241024,102300,8673883900,54300,54200,54300,54200,1055
20241024,102200,8616670000,54200,54300,54300,54200,469
20241024,102100,8591239000,54300,54300,54400,54200,1796
20241024,102000,8493719200,54200,54300,54400,54200,2695
20241024,101900,8347391200,54300,54400,54400,54300,1018
20241024,101800,8292097100,54400,54300,54400,54300,576
20241024,101700,8260816800,54400,54400,54500,54300,1296
20241024,101600,8190317700,54400,54400,54500,54400,1825
20241024,101500,8091033700,54500,54400,54500,54400,193
20241024,101400,8080529000,54500,54500,54500,54400,497
20241024,101300,8053483200,54500,54600,54600,54500,837
20241024,101200,8007866200,54600,54500,54600,54400,609
20241024,101100,7974693800,54500,54600,54600,54500,1590
20241024,101000,7888036300,54500,54600,54600,54500,427
20241024,100900,7864760500,54600,54600,54700,54600,1938
20241024,100800,7758923300,54600,54700,54800,54600,922
20241024,100700,7708452700,54700,54700,54700,54600,1127
20241024,100600,7646809100,54700,54600,54700,54600,70
20241024,100500,7642982100,54600,54600,54700,54600,427
20241024,100400,7619634200,54600,54700,54800,54600,118
20241024,100300,7613186100,54700,54600,54800,54600,669
20241024,100200,7576601700,54700,54600,54700,54500,1292
20241024,100100,7505975900,54600,54500,54600,54400,861
20241024,100000,7459051200,54500,54500,54600,54400,1324
20241024,095900,7386905400,54500,54500,54600,54500,1925
20241024,095800,7281988600,54500,54500,54600,54500,1155
20241024,095700,7219000400,54500,54500,54600,54500,557
20241024,095600,7188635500,54500,54600,54600,54500,1207
20241024,095500,7122812700,54600,54700,54700,54600,2477
20241024,095400,6987563400,54700,54500,54700,54500,511
20241024,095300,6959666100,54600,54500,54700,54500,948
20241024,095200,6907920200,54500,54500,54600,54500,355
20241024,095100,6888564000,54500,54500,54600,54500,1146
20241024,095000,6826017100,54600,54700,54700,54500,913
20241024,094900,6776207300,54600,54700,54700,54500,711
20241024,094800,6737386400,54700,54500,54700,54500,2285
20241024,094700,6612632600,54500,54600,54700,54500,966
20241024,094600,6559921200,54600,54700,54700,54600,846
20241024,094500,6513728400,54700,54600,54800,54600,543
20241024,094400,6484042100,54600,54800,54800,54600,871
20241024,094300,6436376600,54700,54700,54800,54600,736
20241024,094200,6396124000,54700,54600,54900,54600,926
20241024,094100,6345448900,54600,54500,54700,54400,2262
20241024,094000,6222143700,54500,54500,54600,54400,1276
20241024,093900,6152681300,54400,54400,54600,54400,1099
20241024,093800,6092846100,54400,54500,54600,54300,3683
20241024,093700,5892295700,54400,54700,54700,54400,2328
20241024,093600,5765389400,54600,54600,54800,54600,1462
20241024,093500,5685505600,54700,54700,54800,54600,1101
20241024,093400,5625354100,54700,54500,54700,54500,1191
20241024,093300,5560326200,54500,54500,54600,54400,1412
20241024,093200,5483335800,54400,54300,54500,54300,2346
20241024,093100,5355717200,54400,54600,54700,54300,7242
20241024,093000,4961196400,54600,54700,54800,54600,1598
20241024,092900,4873825700,54800,54600,54800,54500,1250
20241024,092800,4805489900,54600,54900,54900,54500,5030
20241024,092700,4530466800,54900,55100,55100,54800,8451
20241024,092600,4065820500,55100,55200,55300,55000,1261
20241024,092500,3996274900,55200,55100,55200,55000,2834
20241024,092400,3840174400,55100,55400,55400,55100,5763
20241024,092300,3522190200,55400,55300,55500,55300,1507
20241024,092200,3438696400,55300,55600,55700,55300,1901
20241024,092100,3333267900,55600,55500,55800,55500,2463
20241024,092000,3196277800,55500,55600,55700,55500,637
20241024,091900,3160895700,55500,55300,55600,55200,2296
20241024,091800,3033847800,55300,55500,55500,55200,4818
20241024,091700,2767491800,55500,55500,55500,55400,825
20241024,091600,2721775900,55500,55400,55600,55300,1985
20241024,091500,2611765300,55400,55600,55700,55400,1116
20241024,091400,2549783800,55700,55600,55700,55500,2659
20241024,091300,2402032800,55600,55500,55700,55500,691
20241024,091200,2363626100,55500,55600,55700,55500,2895
20241024,091100,2202802400,55700,55700,55800,55600,1210
20241024,091000,2135456400,55700,55600,55800,55500,867
20241024,090900,2087181700,55600,55700,55900,55500,1976
20241024,090800,1977082800,55700,55700,55900,55400,2789
20241024,090700,1821868300,55700,55200,55700,55100,6599
20241024,090600,1456872200,55200,55800,55800,55100,5703
20241024,090500,1140777200,55800,55900,56000,55700,2152
20241024,090400,1020660100,55900,56300,56400,55800,10789
20241024,090300,416468000,56400,56700,56800,56300,1162
20241024,090200,350802500,56500,56500,56800,56200,977
20241024,090100,295560200,56500,56900,56900,56200,2148
20241024,090000,174348900,56800,56700,57000,56700,2978