KissMeData/000270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,183100,219231237100,90900,90900,90900,90900,109391
20241024,183000,219231237100,90900,90900,90900,90900,0
20241024,182900,219231237100,90900,90900,90900,90900,0
20241024,182800,219231237100,90900,90900,90900,90900,0
20241024,182700,219231237100,90900,90900,90900,90900,0
20241024,182600,219231237100,90900,90900,90900,90900,0
20241024,182500,219231237100,90900,90900,90900,90900,0
20241024,182400,219231237100,90900,90900,90900,90900,0
20241024,182300,219231237100,90900,90900,90900,90900,0
20241024,182200,219231237100,90900,90900,90900,90900,0
20241024,182100,219231237100,90900,90900,90900,90900,0
20241024,182000,219231237100,90900,90900,90900,90900,0
20241024,181900,219231237100,90900,90900,90900,90900,0
20241024,181800,219231237100,90900,90900,90900,90900,0
20241024,181700,219231237100,90900,90900,90900,90900,0
20241024,181600,219231237100,90900,90900,90900,90900,0
20241024,181500,219231237100,90900,90900,90900,90900,0
20241024,181400,219231237100,90900,90900,90900,90900,0
20241024,181300,219231237100,90900,90900,90900,90900,0
20241024,181200,219231237100,90900,90900,90900,90900,0
20241024,181100,219231237100,90900,90900,90900,90900,0
20241024,181000,219231237100,90900,90900,90900,90900,0
20241024,180900,219231237100,90900,90900,90900,90900,0
20241024,180800,219231237100,90900,90900,90900,90900,0
20241024,180700,219231237100,90900,90900,90900,90900,0
20241024,180600,219231237100,90900,90900,90900,90900,0
20241024,180500,219231237100,90900,90900,90900,90900,0
20241024,180400,219231237100,90900,90900,90900,90900,0
20241024,180300,219231237100,90900,90900,90900,90900,0
20241024,180200,219231237100,90900,90900,90900,90900,0
20241024,180100,219231237100,90900,90900,90900,90900,109391
20241024,180000,219231237100,90900,90900,90900,90900,0
20241024,175900,219231237100,90900,90900,90900,90900,0
20241024,175800,219231237100,90900,90900,90900,90900,0
20241024,175700,219231237100,90900,90900,90900,90900,0
20241024,175600,219231237100,90900,90900,90900,90900,0
20241024,175500,219231237100,90900,90900,90900,90900,0
20241024,175400,219231237100,90900,90900,90900,90900,0
20241024,175300,219231237100,90900,90900,90900,90900,0
20241024,175200,219231237100,90900,90900,90900,90900,0
20241024,175100,219231237100,90900,90900,90900,90900,0
20241024,175000,219231237100,90900,90900,90900,90900,0
20241024,174900,219231237100,90900,90900,90900,90900,0
20241024,174800,219231237100,90900,90900,90900,90900,0
20241024,174700,219231237100,90900,90900,90900,90900,0
20241024,174600,219231237100,90900,90900,90900,90900,0
20241024,174500,219231237100,90900,90900,90900,90900,0
20241024,174400,219231237100,90900,90900,90900,90900,0
20241024,174300,219231237100,90900,90900,90900,90900,0
20241024,174200,219231237100,90900,90900,90900,90900,0
20241024,174100,219231237100,90900,90900,90900,90900,0
20241024,174000,219231237100,90900,90900,90900,90900,0
20241024,173900,219231237100,90900,90900,90900,90900,0
20241024,173800,219231237100,90900,90900,90900,90900,0
20241024,173700,219231237100,90900,90900,90900,90900,0
20241024,173600,219231237100,90900,90900,90900,90900,0
20241024,173500,219231237100,90900,90900,90900,90900,0
20241024,173400,219231237100,90900,90900,90900,90900,0
20241024,173300,219231237100,90900,90900,90900,90900,0
20241024,173200,219231237100,90900,90900,90900,90900,0
20241024,173100,219231237100,90900,90900,90900,90900,109391
20241024,173000,219231237100,90900,90900,90900,90900,0
20241024,172900,219231237100,90900,90900,90900,90900,0
20241024,172800,219231237100,90900,90900,90900,90900,0
20241024,172700,219231237100,90900,90900,90900,90900,0
20241024,172600,219231237100,90900,90900,90900,90900,0
20241024,172500,219231237100,90900,90900,90900,90900,0
20241024,172400,219231237100,90900,90900,90900,90900,0
20241024,172300,219231237100,90900,90900,90900,90900,0
20241024,172200,219231237100,90900,90900,90900,90900,0
20241024,172100,219231237100,90900,90900,90900,90900,0
20241024,172000,219231237100,90900,90900,90900,90900,0
20241024,171900,219231237100,90900,90900,90900,90900,0
20241024,171800,219231237100,90900,90900,90900,90900,0
20241024,171700,219231237100,90900,90900,90900,90900,0
20241024,171600,219231237100,90900,90900,90900,90900,0
20241024,171500,219231237100,90900,90900,90900,90900,0
20241024,171400,219231237100,90900,90900,90900,90900,0
20241024,171300,219231237100,90900,90900,90900,90900,0
20241024,171200,219231237100,90900,90900,90900,90900,0
20241024,171100,219231237100,90900,90900,90900,90900,0
20241024,171000,219231237100,90900,90900,90900,90900,0
20241024,170900,219231237100,90900,90900,90900,90900,0
20241024,170800,219231237100,90900,90900,90900,90900,0
20241024,170700,219231237100,90900,90900,90900,90900,0
20241024,170600,219231237100,90900,90900,90900,90900,0
20241024,170500,219231237100,90900,90900,90900,90900,0
20241024,170400,219231237100,90900,90900,90900,90900,0
20241024,170300,219231237100,90900,90900,90900,90900,0
20241024,170200,219231237100,90900,90900,90900,90900,0
20241024,170100,219231237100,90900,90900,90900,90900,109391
20241024,170000,219231237100,90900,90900,90900,90900,0
20241024,165900,219231237100,90900,90900,90900,90900,0
20241024,165800,219231237100,90900,90900,90900,90900,0
20241024,165700,219231237100,90900,90900,90900,90900,0
20241024,165600,219231237100,90900,90900,90900,90900,0
20241024,165500,219231237100,90900,90900,90900,90900,0
20241024,165400,219231237100,90900,90900,90900,90900,0
20241024,165300,219231237100,90900,90900,90900,90900,0
20241024,165200,219231237100,90900,90900,90900,90900,0
20241024,165100,219231237100,90900,90900,90900,90900,0
20241024,165000,219231237100,90900,90900,90900,90900,0
20241024,164900,219231237100,90900,90900,90900,90900,0
20241024,164800,219231237100,90900,90900,90900,90900,0
20241024,164700,219231237100,90900,90900,90900,90900,0
20241024,164600,219231237100,90900,90900,90900,90900,0
20241024,164500,219231237100,90900,90900,90900,90900,0
20241024,164400,219231237100,90900,90900,90900,90900,0
20241024,164300,219231237100,90900,90900,90900,90900,0
20241024,164200,219231237100,90900,90900,90900,90900,0
20241024,164100,219231237100,90900,90900,90900,90900,0
20241024,164000,219231237100,90900,90900,90900,90900,0
20241024,163900,219231237100,90900,90900,90900,90900,0
20241024,163800,219231237100,90900,90900,90900,90900,0
20241024,163700,219231237100,90900,90900,90900,90900,0
20241024,163600,219231237100,90900,90900,90900,90900,0
20241024,163500,219231237100,90900,90900,90900,90900,0
20241024,163400,219231237100,90900,90900,90900,90900,0
20241024,163300,219231237100,90900,90900,90900,90900,0
20241024,163200,219231237100,90900,90900,90900,90900,0
20241024,163100,219231237100,90900,90900,90900,90900,109391
20241024,163000,219231237100,90900,90900,90900,90900,0
20241024,162900,219231237100,90900,90900,90900,90900,0
20241024,162800,219231237100,90900,90900,90900,90900,0
20241024,162700,219231237100,90900,90900,90900,90900,0
20241024,162600,219231237100,90900,90900,90900,90900,0
20241024,162500,219231237100,90900,90900,90900,90900,0
20241024,162400,219231237100,90900,90900,90900,90900,0
20241024,162300,219231237100,90900,90900,90900,90900,0
20241024,162200,219231237100,90900,90900,90900,90900,0
20241024,162100,219231237100,90900,90900,90900,90900,0
20241024,162000,219231237100,90900,90900,90900,90900,0
20241024,161900,219231237100,90900,90900,90900,90900,0
20241024,161800,219231237100,90900,90900,90900,90900,0
20241024,161700,219231237100,90900,90900,90900,90900,0
20241024,161600,219231237100,90900,90900,90900,90900,0
20241024,161500,219231237100,90900,90900,90900,90900,0
20241024,161400,219231237100,90900,90900,90900,90900,0
20241024,161300,219231237100,90900,90900,90900,90900,0
20241024,161200,219231237100,90900,90900,90900,90900,0
20241024,161100,219231237100,90900,90900,90900,90900,0
20241024,161000,219231237100,90900,90900,90900,90900,0
20241024,160900,219231237100,90900,90900,90900,90900,0
20241024,160800,219231237100,90900,90900,90900,90900,0
20241024,160700,219231237100,90900,90900,90900,90900,0
20241024,160600,219231237100,90900,90900,90900,90900,0
20241024,160500,219231237100,90900,90900,90900,90900,0
20241024,160400,219231237100,90900,90900,90900,90900,0
20241024,160300,219231237100,90900,90900,90900,90900,0
20241024,160200,219231237100,90900,90900,90900,90900,0
20241024,160100,219231237100,90900,90900,90900,90900,109391
20241024,160000,219231237100,90900,90900,90900,90900,0
20241024,155900,219231237100,90900,90900,90900,90900,0
20241024,155800,219231237100,90900,90900,90900,90900,0
20241024,155700,219231237100,90900,90900,90900,90900,0
20241024,155600,219231237100,90900,90900,90900,90900,0
20241024,155500,219231237100,90900,90900,90900,90900,0
20241024,155400,219231237100,90900,90900,90900,90900,0
20241024,155300,219231237100,90900,90900,90900,90900,0
20241024,155200,219231237100,90900,90900,90900,90900,0
20241024,155100,219231237100,90900,90900,90900,90900,0
20241024,155000,219231237100,90900,90900,90900,90900,0
20241024,154900,219231237100,90900,90900,90900,90900,0
20241024,154800,219231237100,90900,90900,90900,90900,0
20241024,154700,219231237100,90900,90900,90900,90900,0
20241024,154600,219231237100,90900,90900,90900,90900,0
20241024,154500,219231237100,90900,90900,90900,90900,0
20241024,154400,219231237100,90900,90900,90900,90900,0
20241024,154300,219231237100,90900,90900,90900,90900,0
20241024,154200,219231237100,90900,90900,90900,90900,0
20241024,154100,219231237100,90900,90900,90900,90900,0
20241024,154000,219231237100,90900,90900,90900,90900,0
20241024,153900,219231237100,90900,90900,90900,90900,0
20241024,153800,219231237100,90900,90900,90900,90900,0
20241024,153700,219231237100,90900,90900,90900,90900,0
20241024,153600,219231237100,90900,90900,90900,90900,0
20241024,153500,219231237100,90900,90900,90900,90900,0
20241024,153400,219231237100,90900,90900,90900,90900,0
20241024,153300,219231237100,90900,90900,90900,90900,0
20241024,153200,219231237100,90900,90900,90900,90900,0
20241024,153100,219231237100,90900,90900,90900,90900,109391
20241024,153000,219231237100,90900,90900,90900,90900,109391
20241024,152900,209287595200,90600,90600,90600,90600,0
20241024,152800,209287595200,90600,90600,90600,90600,0
20241024,152700,209287595200,90600,90600,90600,90600,0
20241024,152600,209287595200,90600,90600,90600,90600,0
20241024,152500,209287595200,90600,90600,90600,90600,0
20241024,152400,209287595200,90600,90600,90600,90600,0
20241024,152300,209287595200,90600,90600,90600,90600,0
20241024,152200,209287595200,90600,90600,90600,90600,0
20241024,152100,209287595200,90600,90600,90600,90600,0
20241024,152000,209287595200,90600,90600,90600,90600,0
20241024,151900,209287595200,90600,90500,90700,90400,6234
20241024,151800,208722897100,90600,90100,90600,90100,8611
20241024,151700,207944478100,90200,90300,90400,90100,7412
20241024,151600,207275802000,90200,90200,90400,90100,7334
20241024,151500,206614271800,90200,90300,90400,90100,8652
20241024,151400,205833812200,90300,90200,90400,90100,30058
20241024,151300,203121686100,90200,90200,90300,90200,8001
20241024,151200,202399817500,90200,90300,90400,90200,8453
20241024,151100,201636878500,90200,90500,90600,90200,13056
20241024,151000,200456902400,90600,90600,90700,90500,7836
20241024,150900,199747415200,90600,90600,90800,90500,6775
20241024,150800,199133489100,90600,90600,90800,90500,7032
20241024,150700,198496401300,90600,90600,90800,90600,8784
20241024,150600,197699948000,90600,90600,90800,90600,5260
20241024,150500,197223169200,90600,90700,90800,90600,7279
20241024,150400,196563281600,90700,90700,90900,90600,5374
20241024,150300,196075672900,90700,90700,90900,90700,6573
20241024,150200,195479129500,90700,90700,90900,90700,4708
20241024,150100,195051952200,90700,90800,90900,90700,5279
20241024,150000,194572786200,90900,90600,90900,90600,6327
20241024,145900,193998480200,90600,90700,90800,90600,5206
20241024,145800,193526299800,90800,90700,90800,90600,4749
20241024,145700,193095447400,90700,90700,90800,90600,5960
20241024,145600,192554923300,90700,90700,90800,90600,4222
20241024,145500,192172041000,90600,90500,90800,90500,4502
20241024,145400,191763983700,90500,90600,90700,90500,5157
20241024,145300,191296683400,90600,90700,90700,90500,7389
20241024,145200,190627134400,90600,90500,90700,90500,5076
20241024,145100,190167323900,90600,90600,90700,90500,7050
20241024,145000,189528675000,90600,90600,90800,90500,6568
20241024,144900,188933565300,90500,90400,90600,90400,5793
20241024,144800,188409491000,90400,90500,90600,90400,5012
20241024,144700,187956139800,90400,90600,90600,90400,4264
20241024,144600,187570441200,90600,90400,90600,90400,4812
20241024,144500,187135142900,90400,90500,90600,90400,7990
20241024,144400,186411917000,90500,90400,90600,90400,4504
20241024,144300,186004502400,90400,90500,90500,90400,5253
20241024,144200,185529500700,90500,90500,90600,90400,4699
20241024,144100,185104345100,90500,90400,90500,90300,4457
20241024,144000,184701419500,90300,90100,90400,90100,3985
20241024,143900,184341662900,90100,90100,90300,90100,6124
20241024,143800,183789618200,90200,90200,90400,90100,5519
20241024,143700,183292087800,90100,90200,90200,90100,5433
20241024,143600,182802380600,90200,90200,90300,90100,6093
20241024,143500,182252830200,90200,90100,90400,90100,6426
20241024,143400,181673063400,90200,90100,90300,90100,6346
20241024,143300,181100938800,90100,90100,90200,90100,5615
20241024,143200,180594820500,90200,90000,90200,90000,6050
20241024,143100,180049860200,90100,90100,90200,90000,5598
20241024,143000,179545490000,90100,90100,90200,90000,6424
20241024,142900,178966807500,90000,90200,90200,90000,12017
20241024,142800,177884251200,90200,90100,90200,90100,3910
20241024,142700,177531882800,90100,90100,90200,90100,4361
20241024,142600,177138807000,90200,90100,90200,90000,2566
20241024,142500,176907590200,90000,90100,90200,90000,17982
20241024,142400,175288656600,90200,90200,90200,90100,11546
20241024,142300,174248220900,90200,90500,90500,90100,15098
20241024,142200,172885285900,90400,90500,90600,90400,4116
20241024,142100,172512777200,90500,90500,90600,90500,6745
20241024,142000,171902327000,90500,90600,90600,90500,5248
20241024,141900,171427014800,90500,90600,90700,90500,5434
20241024,141800,170934893900,90600,90600,90700,90600,4190
20241024,141700,170555246700,90600,90800,90800,90600,8855
20241024,141600,169752510300,90700,90800,90900,90700,9463
20241024,141500,168893420500,90800,91000,91100,90800,11788
20241024,141400,167821001900,91000,90900,91100,90900,4198
20241024,141300,167438957000,90900,91000,91100,90900,9094
20241024,141200,166611551600,90900,90900,91000,90800,7716
20241024,141100,165909826300,90800,90800,91000,90800,9232
20241024,141000,165070697000,90800,90600,90900,90600,5234
20241024,140900,164595585900,90600,90400,90800,90400,14916
20241024,140800,163244623700,90400,90300,90500,90200,6064
20241024,140700,162696566200,90300,90000,90300,90000,14104
20241024,140600,161425699400,90000,90100,90100,90000,13831
20241024,140500,160180320400,90100,90200,90400,90000,20930
20241024,140400,158292802200,90200,90200,90300,90000,30819
20241024,140300,155515372600,90300,90300,90300,90200,8648
20241024,140200,154735001800,90300,90300,90400,90200,8057
20241024,140100,154007761400,90300,90500,90600,90200,45136
20241024,140000,149928196600,90600,91100,91100,90500,56999
20241024,135900,144750143600,91100,91100,91200,91000,12026
20241024,135800,143654633900,91200,91500,91600,91100,20953
20241024,135700,141741457600,91500,91600,91600,91500,825
20241024,135600,141665950400,91600,91400,91600,91400,874
20241024,135500,141585968000,91400,91400,91600,91400,774
20241024,135400,141515175900,91500,91500,91500,91400,1044
20241024,135300,141419676600,91400,91600,91600,91400,1154
20241024,135200,141314139100,91500,91500,91500,91400,2256
20241024,135100,141107729400,91500,91400,91600,91400,634
20241024,135000,141049742600,91500,91500,91600,91400,13407
20241024,134900,139823040800,91500,91600,91600,91500,1170
20241024,134800,139715932300,91500,91500,91600,91500,576
20241024,134700,139663193100,91600,91600,91600,91500,2298
20241024,134600,139452730200,91600,91500,91600,91500,942
20241024,134500,139366494200,91500,91500,91600,91500,1044
20241024,134400,139270893500,91600,91700,91700,91500,6003
20241024,134300,138721018800,91600,91600,91700,91600,1528
20241024,134200,138581052200,91600,91600,91700,91500,2056
20241024,134100,138392732500,91600,91600,91700,91500,3955
20241024,134000,138030467000,91500,91600,91600,91500,1481
20241024,133900,137894896700,91500,91600,91600,91500,1284
20241024,133800,137777304300,91500,91600,91600,91500,867
20241024,133700,137697927600,91500,91600,91600,91500,1295
20241024,133600,137579329100,91500,91600,91600,91500,1571
20241024,133500,137435451700,91500,91400,91600,91400,2765
20241024,133400,137182460300,91400,91500,91500,91400,1348
20241024,133300,137059159300,91400,91500,91500,91400,5643
20241024,133200,136542964500,91500,91500,91600,91500,2072
20241024,133100,136353315300,91500,91500,91600,91500,906
20241024,133000,136270350000,91600,91500,91700,91500,2591
20241024,132900,136033044800,91500,91600,91600,91500,1355
20241024,132800,135908966500,91500,91600,91600,91500,845
20241024,132700,135831593800,91500,91500,91700,91500,8863
20241024,132600,135019772200,91500,91600,91700,91500,1588
20241024,132500,134874327700,91600,91500,91700,91500,3219
20241024,132400,134579450100,91500,91700,91700,91500,4050
20241024,132300,134208460700,91600,91700,91700,91600,505
20241024,132200,134162178900,91600,91600,91700,91600,756
20241024,132100,134092869500,91700,91500,91700,91500,3860
20241024,132000,133739248200,91500,91400,91600,91400,3536
20241024,131900,133415680600,91400,91400,91500,91400,344
20241024,131800,133384219700,91400,91400,91500,91400,921
20241024,131700,133300034600,91400,91500,91500,91400,2706
20241024,131600,133052692100,91400,91400,91500,91400,493
20241024,131500,133007629100,91400,91300,91500,91300,3159
20241024,131400,132718885200,91300,91300,91400,91300,1970
20241024,131300,132538852500,91300,91400,91400,91300,2059
20241024,131200,132350728800,91300,91300,91400,91300,354
20241024,131100,132318392500,91300,91300,91400,91300,589
20241024,131000,132264601300,91400,91400,91400,91300,353
20241024,130900,132232365200,91300,91400,91500,91300,4304
20241024,130800,131839042300,91400,91500,91500,91400,539
20241024,130700,131789766000,91400,91400,91500,91400,418
20241024,130600,131751552300,91500,91400,91500,91400,2744
20241024,130500,131500535800,91400,91400,91500,91400,843
20241024,130400,131423414000,91400,91400,91500,91400,532
20241024,130300,131374764800,91500,91400,91500,91400,801
20241024,130200,131301484600,91400,91500,91500,91400,527
20241024,130100,131253272900,91400,91400,91500,91400,2877
20241024,130000,130990259300,91400,91400,91500,91300,5102
20241024,125900,130523904600,91400,91400,91400,91300,519
20241024,125800,130476484700,91400,91400,91400,91300,376
20241024,125700,130442149900,91300,91400,91400,91300,1714
20241024,125600,130285551200,91300,91300,91400,91300,465
20241024,125500,130243086500,91300,91400,91400,91300,5958
20241024,125400,129698665600,91400,91400,91500,91400,333
20241024,125300,129668215300,91400,91500,91500,91400,2166
20241024,125200,129470230000,91500,91400,91500,91400,2244
20241024,125100,129265089200,91400,91500,91500,91400,1027
20241024,125000,129171150100,91400,91500,91500,91400,661
20241024,124900,129110699300,91500,91500,91500,91400,2649
20241024,124800,128868442500,91500,91400,91500,91400,2264
20241024,124700,128661306800,91400,91500,91500,91400,427
20241024,124600,128622257800,91500,91500,91500,91400,587
20241024,124500,128568574200,91500,91500,91500,91400,238
20241024,124400,128546815000,91400,91400,91500,91400,580
20241024,124300,128493786900,91500,91400,91500,91400,1323
20241024,124200,128372862400,91400,91400,91500,91400,754
20241024,124100,128303937600,91400,91400,91500,91400,3888
20241024,124000,127948266500,91500,91400,91500,91400,410
20241024,123900,127910785200,91400,91400,91500,91400,2076
20241024,123800,127721022600,91500,91400,91500,91400,937
20241024,123700,127635371800,91400,91400,91500,91400,707
20241024,123600,127570749100,91400,91500,91500,91400,296
20241024,123500,127543677600,91400,91400,91500,91400,1161
20241024,123400,127437548400,91400,91400,91500,91400,475
20241024,123300,127394111700,91500,91500,91600,91400,3360
20241024,123200,127086663200,91400,91500,91600,91400,4233
20241024,123100,126699398200,91500,91500,91600,91500,945
20241024,123000,126612913000,91500,91500,91600,91500,449
20241024,122900,126571827800,91600,91500,91600,91500,731
20241024,122800,126504919900,91600,91600,91700,91500,8187
20241024,122700,125755041900,91700,91600,91700,91600,416
20241024,122600,125716907100,91600,91600,91700,91600,522
20241024,122500,125669057400,91600,91500,91700,91500,1121
20241024,122400,125566382700,91500,91600,91800,91500,9012
20241024,122300,124740681600,91700,91700,91800,91600,808
20241024,122200,124666587000,91600,91600,91800,91600,1841
20241024,122100,124497785300,91700,91700,91800,91600,939
20241024,122000,124411686400,91700,91700,91800,91600,2170
20241024,121900,124212695100,91700,91700,91800,91600,2458
20241024,121800,123987322400,91700,91500,91700,91500,4403
20241024,121700,123583923800,91500,91400,91600,91400,6195
20241024,121600,123017089500,91500,91500,91500,91400,325
20241024,121500,122987371000,91400,91400,91500,91400,791
20241024,121400,122915060900,91400,91400,91500,91400,470
20241024,121300,122872067000,91500,91400,91500,91400,584
20241024,121200,122818661500,91500,91400,91500,91400,1969
20241024,121100,122638693200,91400,91500,91500,91400,4835
20241024,121000,122196651400,91400,91500,91500,91400,769
20241024,120900,122126347900,91400,91500,91600,91400,4888
20241024,120800,121679121300,91500,91500,91600,91500,763
20241024,120700,121609282900,91600,91500,91600,91500,346
20241024,120600,121577605200,91500,91500,91600,91400,3769
20241024,120500,121232694100,91400,91400,91500,91400,1081
20241024,120400,121133804200,91400,91400,91500,91400,1017
20241024,120300,121040765000,91500,91400,91500,91400,1536
20241024,120200,120900246100,91500,91500,91500,91400,952
20241024,120100,120813173500,91500,91400,91500,91400,714
20241024,120000,120747877400,91400,91400,91500,91400,1205
20241024,115900,120637661300,91400,91400,91500,91400,1084
20241024,115800,120538557400,91400,91500,91500,91400,646
20241024,115700,120479472400,91500,91500,91500,91400,3264
20241024,115600,120180852800,91500,91600,91600,91500,1136
20241024,115500,120076881500,91500,91500,91600,91500,1128
20241024,115400,119973604900,91500,91500,91600,91500,2011
20241024,115300,119789423600,91500,91500,91600,91500,1158
20241024,115200,119683443300,91400,91500,91600,91400,1996
20241024,115100,119500805400,91500,91500,91600,91500,633
20241024,115000,119442864700,91500,91500,91600,91500,752
20241024,114900,119374030800,91600,91500,91600,91400,899
20241024,114800,119291771800,91500,91500,91500,91400,1665
20241024,114700,119139460400,91500,91400,91500,91400,1473
20241024,114600,119004711300,91500,91400,91500,91400,648
20241024,114500,118945465300,91400,91500,91500,91400,2168
20241024,114400,118747276400,91500,91400,91500,91300,2483
20241024,114300,118520323000,91400,91400,91500,91400,453
20241024,114200,118478900400,91500,91500,91500,91400,824
20241024,114100,118403545000,91400,91400,91500,91300,2758
20241024,114000,118151472300,91300,91400,91400,91300,548
20241024,113900,118101424200,91300,91500,91500,91300,2151
20241024,113800,117904926200,91400,91200,91500,91200,3082
20241024,113700,117623365700,91200,91200,91300,91200,1198
20241024,113600,117514018200,91300,91200,91300,91200,718
20241024,113500,117448524000,91200,91200,91300,91200,715
20241024,113400,117383302000,91300,91300,91300,91200,1340
20241024,113300,117261000500,91200,91200,91300,91200,953
20241024,113200,117174069900,91200,91200,91300,91200,1570
20241024,113100,117030772000,91200,91200,91300,91100,333
20241024,113000,117000398200,91200,91100,91300,91100,1177
20241024,112900,116893074200,91200,91200,91300,91100,2994
20241024,112800,116620033200,91200,91200,91300,91200,560
20241024,112700,116568952100,91200,91200,91300,91100,477
20241024,112600,116525451400,91100,91100,91200,91100,1830
20241024,112500,116358613500,91200,91100,91200,91100,1338
20241024,112400,116236634300,91200,91200,91200,91100,2833
20241024,112300,115978337200,91100,91100,91200,91100,1176
20241024,112200,115871152500,91100,91100,91200,91100,1198
20241024,112100,115761991100,91100,91200,91300,91100,3710
20241024,112000,115423630300,91200,91300,91300,91200,768
20241024,111900,115353578300,91200,91200,91300,91200,996
20241024,111800,115262690000,91300,91200,91300,91200,1620
20241024,111700,115114892900,91300,91200,91300,91200,576
20241024,111600,115062334300,91200,91300,91300,91200,4238
20241024,111500,114675808000,91300,91300,91300,91200,1406
20241024,111400,114547499100,91200,91300,91400,91200,2543
20241024,111300,114315365400,91400,91300,91400,91200,2174
20241024,111200,114116911200,91200,91300,91400,91200,1132
20241024,111100,114013599300,91300,91300,91400,91200,2363
20241024,111000,113797853800,91300,91200,91300,91200,1533
20241024,110900,113657955200,91200,91300,91300,91200,3913
20241024,110800,113300788600,91300,91300,91400,91300,2432
20241024,110700,113078738000,91300,91400,91400,91300,1073
20241024,110600,112980756900,91400,91500,91500,91300,6604
20241024,110500,112377171800,91400,91400,91500,91400,326
20241024,110400,112347368200,91400,91500,91500,91400,626
20241024,110300,112290134800,91400,91500,91500,91400,1196
20241024,110200,112180732200,91500,91500,91500,91400,2226
20241024,110100,111977056400,91500,91400,91500,91400,4890
20241024,110000,111529735800,91500,91500,91500,91400,1117
20241024,105900,111427577000,91400,91400,91500,91400,304
20241024,105800,111399784800,91400,91500,91600,91400,5560
20241024,105700,110891099300,91500,91500,91600,91500,648
20241024,105600,110831780100,91500,91600,91600,91500,480
20241024,105500,110787824600,91500,91500,91700,91500,1676
20241024,105400,110634296400,91600,91600,91600,91500,4968
20241024,105300,110179261500,91600,91600,91600,91500,717
20241024,105200,110113633700,91600,91600,91600,91500,171
20241024,105100,110097972300,91600,91600,91700,91600,2021
20241024,105000,109912838200,91600,91500,91700,91500,6075
20241024,104900,109356353000,91500,91600,91600,91400,3450
20241024,104800,109040678700,91500,91600,91600,91500,1082
20241024,104700,108941672100,91500,91500,91600,91500,1838
20241024,104600,108773491900,91500,91500,91600,91400,8605
20241024,104500,107986121600,91500,91500,91600,91500,899
20241024,104400,107903858100,91500,91600,91600,91500,517
20241024,104300,107856549400,91500,91600,91600,91500,1143
20241024,104200,107751954300,91600,91600,91600,91500,2087
20241024,104100,107560803600,91500,91600,91700,91500,2476
20241024,104000,107333995600,91700,91700,91700,91600,685
20241024,103900,107271219700,91600,91700,91700,91600,2938
20241024,103800,107001832200,91700,91900,91900,91700,2644
20241024,103700,106759109100,91900,91900,91900,91800,2242
20241024,103600,106553094800,91900,91900,91900,91800,2939
20241024,103500,106283182900,91900,91800,91900,91800,1339
20241024,103400,106160177700,91800,91800,91900,91800,441
20241024,103300,106119661900,91800,91700,91900,91600,3345
20241024,103200,105812814500,91600,91600,91700,91600,226
20241024,103100,105792108500,91600,91800,91800,91500,10793
20241024,103000,104803229100,91800,91700,91800,91700,2675
20241024,102900,104557685800,91800,91800,91800,91700,437
20241024,102800,104517605900,91800,91700,91800,91700,1615
20241024,102700,104369378600,91800,91700,91800,91700,809
20241024,102600,104295183100,91700,91600,91800,91600,3964
20241024,102500,103931960100,91600,91500,91600,91500,3184
20241024,102400,103640599700,91500,91500,91600,91500,1372
20241024,102300,103515052100,91500,91600,91600,91500,4122
20241024,102200,103137877100,91500,91500,91600,91500,6925
20241024,102100,102504002700,91500,91600,91600,91500,994
20241024,102000,102413019700,91500,91500,91600,91400,8719
20241024,101900,101615146700,91500,91500,91600,91500,2471
20241024,101800,101388929100,91500,91700,91700,91500,3870
20241024,101700,101034485100,91700,91600,91700,91600,804
20241024,101600,100960834800,91600,91700,91700,91600,474
20241024,101500,100917404900,91600,91600,91700,91600,2536
20241024,101400,100684959100,91600,91700,91700,91600,905
20241024,101300,100602035700,91600,91600,91700,91500,3546
20241024,101200,100277204100,91600,91500,91600,91500,5772
20241024,101100,99748842000,91500,91600,91700,91500,3844
20241024,101000,99397057800,91600,91700,91700,91500,3118
20241024,100900,99111493400,91600,91700,91800,91500,9738
20241024,100800,98219160900,91700,91800,91900,91700,3897
20241024,100700,97861529300,91900,91800,91900,91800,752
20241024,100600,97792456800,91800,91800,91900,91700,3725
20241024,100500,97450468200,91800,91700,91800,91700,2088
20241024,100400,97258847000,91700,91800,91800,91600,3079
20241024,100300,96976475100,91800,91700,91800,91600,4685
20241024,100200,96546680300,91600,91800,91900,91600,7557
20241024,100100,95853513600,91800,91900,91900,91800,2878
20241024,100000,95589114800,92000,92000,92100,91900,3093
20241024,095900,95304631700,92000,92000,92100,91900,4700
20241024,095800,94872263900,92000,92200,92200,92000,6015
20241024,095700,94318275900,92200,92100,92200,92000,3437
20241024,095600,94001710200,92100,92100,92100,92000,1509
20241024,095500,93862759800,92100,92000,92100,91900,7595
20241024,095400,93164068900,91900,91900,92000,91800,3206
20241024,095300,92869413700,91900,91800,91900,91800,6748
20241024,095200,92249608900,91700,91800,91800,91700,2375
20241024,095100,92031598700,91800,91800,91800,91700,3367
20241024,095000,91722704700,91800,91800,91900,91700,7454
20241024,094900,91038349400,91900,91900,91900,91800,2059
20241024,094800,90849138600,91900,91800,91900,91800,3176
20241024,094700,90557275900,91900,91900,91900,91800,1831
20241024,094600,90389011200,91900,91900,91900,91700,5367
20241024,094500,89896239500,91800,91800,91900,91700,6162
20241024,094400,89330496800,91800,91800,91900,91700,3301
20241024,094300,89027504600,91800,91800,91900,91700,5215
20241024,094200,88548748700,91700,91800,91800,91700,4140
20241024,094100,88168707500,91700,91800,91800,91700,2582
20241024,094000,87931808300,91800,91700,91800,91600,9318
20241024,093900,87077300300,91700,91700,91700,91600,1891
20241024,093800,86903913800,91600,91600,91700,91600,1769
20241024,093700,86741749200,91700,91700,91700,91600,2660
20241024,093600,86497841100,91700,91600,91700,91500,7521
20241024,093500,85808485300,91600,91400,91600,91300,6099
20241024,093400,85250645100,91400,91300,91400,91200,8273
20241024,093300,84495115900,91300,91200,91300,91200,2046
20241024,093200,84308335700,91200,91300,91300,91200,2184
20241024,093100,84108963400,91300,91200,91300,91200,1380
20241024,093000,83982980800,91300,91200,91300,91200,3176
20241024,092900,83693121000,91200,91200,91300,91100,11201
20241024,092800,82671593300,91200,91300,91300,91100,9928
20241024,092700,81766247700,91200,91200,91300,91200,2883
20241024,092600,81503163600,91200,91300,91300,91200,3741
20241024,092500,81161835400,91200,91200,91300,91100,4429
20241024,092400,80757741000,91200,91200,91300,91100,6368
20241024,092300,80177081500,91200,91200,91300,91100,5720
20241024,092200,79655324100,91200,91400,91400,91200,6371
20241024,092100,79073822400,91300,91300,91400,91200,6515
20241024,092000,78479109300,91300,91400,91400,91200,6168
20241024,091900,77915958700,91400,91200,91400,91100,12848
20241024,091800,76744093700,91300,91300,91400,91200,6120
20241024,091700,76185374500,91300,91200,91300,91100,5958
20241024,091600,75641950700,91200,91400,91500,91000,30436
20241024,091500,72865989300,91400,91400,91500,91400,22024
20241024,091400,70851581900,91400,91500,91600,91400,13969
20241024,091300,69573581200,91400,91100,91500,91100,18885
20241024,091200,67849351000,91200,91200,91200,91000,16063
20241024,091100,66385981300,91200,91100,91200,91000,27428
20241024,091000,63887328400,91000,91300,91400,91000,41665
20241024,090900,60087347300,91300,91200,91400,91100,27138
20241024,090800,57610955600,91200,91400,91900,91100,49917
20241024,090700,53040755000,91300,91100,91300,90900,37480
20241024,090600,49627656000,91000,91200,91300,91000,48014
20241024,090500,45248670400,91200,90900,91200,90800,56003
20241024,090400,40152712400,90900,90700,91000,90700,42619
20241024,090300,36281148000,90700,90600,90800,90500,21083
20241024,090200,34370460700,90600,90600,90700,90500,32865
20241024,090100,31392936000,90500,90800,91000,90200,68315
20241024,090000,25206361100,90800,90000,91900,90000,277782