KissMeData/020150/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190600,3339998300,36200,36200,36200,36200,1864
20241024,190500,3339998300,36200,36200,36200,36200,0
20241024,190400,3339998300,36200,36200,36200,36200,0
20241024,190300,3339998300,36200,36200,36200,36200,0
20241024,190200,3339998300,36200,36200,36200,36200,0
20241024,190100,3339998300,36200,36200,36200,36200,0
20241024,190000,3339998300,36200,36200,36200,36200,0
20241024,185900,3339998300,36200,36200,36200,36200,0
20241024,185800,3339998300,36200,36200,36200,36200,0
20241024,185700,3339998300,36200,36200,36200,36200,0
20241024,185600,3339998300,36200,36200,36200,36200,0
20241024,185500,3339998300,36200,36200,36200,36200,0
20241024,185400,3339998300,36200,36200,36200,36200,0
20241024,185300,3339998300,36200,36200,36200,36200,0
20241024,185200,3339998300,36200,36200,36200,36200,0
20241024,185100,3339998300,36200,36200,36200,36200,0
20241024,185000,3339998300,36200,36200,36200,36200,0
20241024,184900,3339998300,36200,36200,36200,36200,0
20241024,184800,3339998300,36200,36200,36200,36200,0
20241024,184700,3339998300,36200,36200,36200,36200,0
20241024,184600,3339998300,36200,36200,36200,36200,0
20241024,184500,3339998300,36200,36200,36200,36200,0
20241024,184400,3339998300,36200,36200,36200,36200,0
20241024,184300,3339998300,36200,36200,36200,36200,0
20241024,184200,3339998300,36200,36200,36200,36200,0
20241024,184100,3339998300,36200,36200,36200,36200,0
20241024,184000,3339998300,36200,36200,36200,36200,0
20241024,183900,3339998300,36200,36200,36200,36200,0
20241024,183800,3339998300,36200,36200,36200,36200,0
20241024,183700,3339998300,36200,36200,36200,36200,0
20241024,183600,3339998300,36200,36200,36200,36200,1864
20241024,183500,3339998300,36200,36200,36200,36200,0
20241024,183400,3339998300,36200,36200,36200,36200,0
20241024,183300,3339998300,36200,36200,36200,36200,0
20241024,183200,3339998300,36200,36200,36200,36200,0
20241024,183100,3339998300,36200,36200,36200,36200,0
20241024,183000,3339998300,36200,36200,36200,36200,0
20241024,182900,3339998300,36200,36200,36200,36200,0
20241024,182800,3339998300,36200,36200,36200,36200,0
20241024,182700,3339998300,36200,36200,36200,36200,0
20241024,182600,3339998300,36200,36200,36200,36200,0
20241024,182500,3339998300,36200,36200,36200,36200,0
20241024,182400,3339998300,36200,36200,36200,36200,0
20241024,182300,3339998300,36200,36200,36200,36200,0
20241024,182200,3339998300,36200,36200,36200,36200,0
20241024,182100,3339998300,36200,36200,36200,36200,0
20241024,182000,3339998300,36200,36200,36200,36200,0
20241024,181900,3339998300,36200,36200,36200,36200,0
20241024,181800,3339998300,36200,36200,36200,36200,0
20241024,181700,3339998300,36200,36200,36200,36200,0
20241024,181600,3339998300,36200,36200,36200,36200,0
20241024,181500,3339998300,36200,36200,36200,36200,0
20241024,181400,3339998300,36200,36200,36200,36200,0
20241024,181300,3339998300,36200,36200,36200,36200,0
20241024,181200,3339998300,36200,36200,36200,36200,0
20241024,181100,3339998300,36200,36200,36200,36200,0
20241024,181000,3339998300,36200,36200,36200,36200,0
20241024,180900,3339998300,36200,36200,36200,36200,0
20241024,180800,3339998300,36200,36200,36200,36200,0
20241024,180700,3339998300,36200,36200,36200,36200,0
20241024,180600,3339998300,36200,36200,36200,36200,1864
20241024,180500,3339998300,36200,36200,36200,36200,0
20241024,180400,3339998300,36200,36200,36200,36200,0
20241024,180300,3339998300,36200,36200,36200,36200,0
20241024,180200,3339998300,36200,36200,36200,36200,0
20241024,180100,3339998300,36200,36200,36200,36200,0
20241024,180000,3339998300,36200,36200,36200,36200,0
20241024,175900,3339998300,36200,36200,36200,36200,0
20241024,175800,3339998300,36200,36200,36200,36200,0
20241024,175700,3339998300,36200,36200,36200,36200,0
20241024,175600,3339998300,36200,36200,36200,36200,0
20241024,175500,3339998300,36200,36200,36200,36200,0
20241024,175400,3339998300,36200,36200,36200,36200,0
20241024,175300,3339998300,36200,36200,36200,36200,0
20241024,175200,3339998300,36200,36200,36200,36200,0
20241024,175100,3339998300,36200,36200,36200,36200,0
20241024,175000,3339998300,36200,36200,36200,36200,0
20241024,174900,3339998300,36200,36200,36200,36200,0
20241024,174800,3339998300,36200,36200,36200,36200,0
20241024,174700,3339998300,36200,36200,36200,36200,0
20241024,174600,3339998300,36200,36200,36200,36200,0
20241024,174500,3339998300,36200,36200,36200,36200,0
20241024,174400,3339998300,36200,36200,36200,36200,0
20241024,174300,3339998300,36200,36200,36200,36200,0
20241024,174200,3339998300,36200,36200,36200,36200,0
20241024,174100,3339998300,36200,36200,36200,36200,0
20241024,174000,3339998300,36200,36200,36200,36200,0
20241024,173900,3339998300,36200,36200,36200,36200,0
20241024,173800,3339998300,36200,36200,36200,36200,0
20241024,173700,3339998300,36200,36200,36200,36200,0
20241024,173600,3339998300,36200,36200,36200,36200,1864
20241024,173500,3339998300,36200,36200,36200,36200,0
20241024,173400,3339998300,36200,36200,36200,36200,0
20241024,173300,3339998300,36200,36200,36200,36200,0
20241024,173200,3339998300,36200,36200,36200,36200,0
20241024,173100,3339998300,36200,36200,36200,36200,0
20241024,173000,3339998300,36200,36200,36200,36200,0
20241024,172900,3339998300,36200,36200,36200,36200,0
20241024,172800,3339998300,36200,36200,36200,36200,0
20241024,172700,3339998300,36200,36200,36200,36200,0
20241024,172600,3339998300,36200,36200,36200,36200,0
20241024,172500,3339998300,36200,36200,36200,36200,0
20241024,172400,3339998300,36200,36200,36200,36200,0
20241024,172300,3339998300,36200,36200,36200,36200,0
20241024,172200,3339998300,36200,36200,36200,36200,0
20241024,172100,3339998300,36200,36200,36200,36200,0
20241024,172000,3339998300,36200,36200,36200,36200,0
20241024,171900,3339998300,36200,36200,36200,36200,0
20241024,171800,3339998300,36200,36200,36200,36200,0
20241024,171700,3339998300,36200,36200,36200,36200,0
20241024,171600,3339998300,36200,36200,36200,36200,0
20241024,171500,3339998300,36200,36200,36200,36200,0
20241024,171400,3339998300,36200,36200,36200,36200,0
20241024,171300,3339998300,36200,36200,36200,36200,0
20241024,171200,3339998300,36200,36200,36200,36200,0
20241024,171100,3339998300,36200,36200,36200,36200,0
20241024,171000,3339998300,36200,36200,36200,36200,0
20241024,170900,3339998300,36200,36200,36200,36200,0
20241024,170800,3339998300,36200,36200,36200,36200,0
20241024,170700,3339998300,36200,36200,36200,36200,0
20241024,170600,3339998300,36200,36200,36200,36200,1864
20241024,170500,3339998300,36200,36200,36200,36200,0
20241024,170400,3339998300,36200,36200,36200,36200,0
20241024,170300,3339998300,36200,36200,36200,36200,0
20241024,170200,3339998300,36200,36200,36200,36200,0
20241024,170100,3339998300,36200,36200,36200,36200,0
20241024,170000,3339998300,36200,36200,36200,36200,0
20241024,165900,3339998300,36200,36200,36200,36200,0
20241024,165800,3339998300,36200,36200,36200,36200,0
20241024,165700,3339998300,36200,36200,36200,36200,0
20241024,165600,3339998300,36200,36200,36200,36200,0
20241024,165500,3339998300,36200,36200,36200,36200,0
20241024,165400,3339998300,36200,36200,36200,36200,0
20241024,165300,3339998300,36200,36200,36200,36200,0
20241024,165200,3339998300,36200,36200,36200,36200,0
20241024,165100,3339998300,36200,36200,36200,36200,0
20241024,165000,3339998300,36200,36200,36200,36200,0
20241024,164900,3339998300,36200,36200,36200,36200,0
20241024,164800,3339998300,36200,36200,36200,36200,0
20241024,164700,3339998300,36200,36200,36200,36200,0
20241024,164600,3339998300,36200,36200,36200,36200,0
20241024,164500,3339998300,36200,36200,36200,36200,0
20241024,164400,3339998300,36200,36200,36200,36200,0
20241024,164300,3339998300,36200,36200,36200,36200,0
20241024,164200,3339998300,36200,36200,36200,36200,0
20241024,164100,3339998300,36200,36200,36200,36200,0
20241024,164000,3339998300,36200,36200,36200,36200,0
20241024,163900,3339998300,36200,36200,36200,36200,0
20241024,163800,3339998300,36200,36200,36200,36200,0
20241024,163700,3339998300,36200,36200,36200,36200,0
20241024,163600,3339998300,36200,36200,36200,36200,1864
20241024,163500,3339998300,36200,36200,36200,36200,0
20241024,163400,3339998300,36200,36200,36200,36200,0
20241024,163300,3339998300,36200,36200,36200,36200,0
20241024,163200,3339998300,36200,36200,36200,36200,0
20241024,163100,3339998300,36200,36200,36200,36200,0
20241024,163000,3339998300,36200,36200,36200,36200,0
20241024,162900,3339998300,36200,36200,36200,36200,0
20241024,162800,3339998300,36200,36200,36200,36200,0
20241024,162700,3339998300,36200,36200,36200,36200,0
20241024,162600,3339998300,36200,36200,36200,36200,0
20241024,162500,3339998300,36200,36200,36200,36200,0
20241024,162400,3339998300,36200,36200,36200,36200,0
20241024,162300,3339998300,36200,36200,36200,36200,0
20241024,162200,3339998300,36200,36200,36200,36200,0
20241024,162100,3339998300,36200,36200,36200,36200,0
20241024,162000,3339998300,36200,36200,36200,36200,0
20241024,161900,3339998300,36200,36200,36200,36200,0
20241024,161800,3339998300,36200,36200,36200,36200,0
20241024,161700,3339998300,36200,36200,36200,36200,0
20241024,161600,3339998300,36200,36200,36200,36200,0
20241024,161500,3339998300,36200,36200,36200,36200,0
20241024,161400,3339998300,36200,36200,36200,36200,0
20241024,161300,3339998300,36200,36200,36200,36200,0
20241024,161200,3339998300,36200,36200,36200,36200,0
20241024,161100,3339998300,36200,36200,36200,36200,0
20241024,161000,3339998300,36200,36200,36200,36200,0
20241024,160900,3339998300,36200,36200,36200,36200,0
20241024,160800,3339998300,36200,36200,36200,36200,0
20241024,160700,3339998300,36200,36200,36200,36200,0
20241024,160600,3339998300,36200,36200,36200,36200,1864
20241024,160500,3339998300,36200,36200,36200,36200,0
20241024,160400,3339998300,36200,36200,36200,36200,0
20241024,160300,3339998300,36200,36200,36200,36200,0
20241024,160200,3339998300,36200,36200,36200,36200,0
20241024,160100,3339998300,36200,36200,36200,36200,0
20241024,160000,3339998300,36200,36200,36200,36200,0
20241024,155900,3339998300,36200,36200,36200,36200,0
20241024,155800,3339998300,36200,36200,36200,36200,0
20241024,155700,3339998300,36200,36200,36200,36200,0
20241024,155600,3339998300,36200,36200,36200,36200,0
20241024,155500,3339998300,36200,36200,36200,36200,0
20241024,155400,3339998300,36200,36200,36200,36200,0
20241024,155300,3339998300,36200,36200,36200,36200,0
20241024,155200,3339998300,36200,36200,36200,36200,0
20241024,155100,3339998300,36200,36200,36200,36200,0
20241024,155000,3339998300,36200,36200,36200,36200,0
20241024,154900,3339998300,36200,36200,36200,36200,0
20241024,154800,3339998300,36200,36200,36200,36200,0
20241024,154700,3339998300,36200,36200,36200,36200,0
20241024,154600,3339998300,36200,36200,36200,36200,0
20241024,154500,3339998300,36200,36200,36200,36200,0
20241024,154400,3339998300,36200,36200,36200,36200,0
20241024,154300,3339998300,36200,36200,36200,36200,0
20241024,154200,3339998300,36200,36200,36200,36200,0
20241024,154100,3339998300,36200,36200,36200,36200,0
20241024,154000,3339998300,36200,36200,36200,36200,0
20241024,153900,3339998300,36200,36200,36200,36200,0
20241024,153800,3339998300,36200,36200,36200,36200,0
20241024,153700,3339998300,36200,36200,36200,36200,0
20241024,153600,3339998300,36200,36200,36200,36200,1864
20241024,153500,3339998300,36200,36200,36200,36200,0
20241024,153400,3339998300,36200,36200,36200,36200,0
20241024,153300,3339998300,36200,36200,36200,36200,0
20241024,153200,3339998300,36200,36200,36200,36200,0
20241024,153100,3339998300,36200,36200,36200,36200,0
20241024,153000,3339998300,36200,36200,36200,36200,1864
20241024,152900,3272521500,36300,36300,36300,36300,0
20241024,152800,3272521500,36300,36300,36300,36300,0
20241024,152700,3272521500,36300,36300,36300,36300,0
20241024,152600,3272521500,36300,36300,36300,36300,0
20241024,152500,3272521500,36300,36300,36300,36300,0
20241024,152400,3272521500,36300,36300,36300,36300,0
20241024,152300,3272521500,36300,36300,36300,36300,0
20241024,152200,3272521500,36300,36300,36300,36300,0
20241024,152100,3272521500,36300,36300,36300,36300,0
20241024,152000,3272521500,36300,36300,36300,36300,0
20241024,151900,3272521500,36300,36200,36300,36150,393
20241024,151800,3258284900,36200,36200,36200,36150,1235
20241024,151700,3213591350,36200,36200,36250,36200,251
20241024,151600,3204504900,36200,36250,36250,36200,455
20241024,151500,3188015350,36250,36200,36300,36200,410
20241024,151400,3173151050,36200,36250,36300,36200,1475
20241024,151300,3119668400,36250,36300,36300,36250,432
20241024,151200,3103987900,36300,36300,36300,36300,221
20241024,151100,3095965600,36300,36300,36300,36300,505
20241024,151000,3077634100,36300,36300,36350,36300,181
20241024,150900,3071063750,36350,36350,36350,36350,20
20241024,150800,3070336750,36300,36300,36300,36300,95
20241024,150700,3066888250,36300,36300,36300,36300,375
20241024,150600,3053275750,36300,36300,36350,36300,285
20241024,150500,3042930100,36300,36300,36300,36300,161
20241024,150400,3037085800,36300,36350,36350,36300,1682
20241024,150300,2976029050,36300,36350,36350,36300,8
20241024,150200,2975738350,36300,36300,36350,36300,92
20241024,150100,2972395600,36300,36350,36350,36300,47
20241024,150000,2970689300,36300,36350,36350,36300,38
20241024,145900,2969309100,36350,36350,36350,36350,114
20241024,145800,2965165200,36350,36350,36350,36300,57
20241024,145700,2963095050,36350,36300,36350,36300,54
20241024,145600,2961134200,36350,36300,36350,36300,283
20241024,145500,2950860550,36300,36300,36300,36300,43
20241024,145400,2949299650,36350,36350,36350,36300,451
20241024,145300,2932906450,36350,36350,36400,36350,275
20241024,145200,2922907950,36400,36350,36400,36350,95
20241024,145100,2919454450,36350,36350,36350,36350,181
20241024,145000,2912875100,36350,36350,36350,36350,244
20241024,144900,2904005700,36300,36300,36300,36300,150
20241024,144800,2898560700,36300,36350,36350,36300,65
20241024,144700,2896201000,36300,36350,36350,36300,38
20241024,144600,2894821250,36400,36300,36400,36300,37
20241024,144500,2893474550,36300,36350,36350,36300,225
20241024,144400,2885297550,36350,36350,36350,36350,94
20241024,144300,2881880650,36400,36300,36400,36300,44
20241024,144200,2880283350,36300,36300,36300,36300,11
20241024,144100,2879884050,36300,36300,36400,36300,53
20241024,144000,2877959950,36350,36300,36350,36300,235
20241024,143900,2869419700,36350,36350,36350,36350,15
20241024,143800,2868874450,36350,36400,36400,36300,761
20241024,143700,2841249450,36350,36350,36350,36350,67
20241024,143600,2838814000,36350,36350,36400,36350,342
20241024,143500,2826382250,36350,36350,36350,36350,257
20241024,143400,2817040300,36350,36350,36350,36350,141
20241024,143300,2811914950,36350,36400,36400,36350,13
20241024,143200,2811442000,36300,36400,36400,36300,1701
20241024,143100,2749611450,36400,36400,36400,36400,6
20241024,143000,2749393050,36400,36400,36400,36400,6
20241024,142900,2749174650,36350,36400,36400,36350,42
20241024,142800,2747647850,36400,36400,36400,36400,0
20241024,142700,2747647850,36400,36400,36450,36400,107
20241024,142600,2743753000,36350,36400,36400,36350,4
20241024,142500,2743607500,36400,36450,36450,36400,1702
20241024,142400,2681637700,36450,36450,36450,36450,0
20241024,142300,2681637700,36450,36450,36450,36450,0
20241024,142200,2681637700,36450,36450,36450,36450,40
20241024,142100,2680179700,36500,36500,36500,36500,26
20241024,142000,2679230700,36500,36500,36500,36500,0
20241024,141900,2679230700,36500,36500,36500,36500,15
20241024,141800,2678683200,36500,36500,36500,36500,0
20241024,141700,2678683200,36500,36500,36500,36500,33
20241024,141600,2677478700,36500,36500,36500,36500,1
20241024,141500,2677442200,36500,36500,36500,36500,30
20241024,141400,2676347200,36500,36500,36500,36500,121
20241024,141300,2671930700,36550,36550,36550,36550,3
20241024,141200,2671821050,36550,36550,36550,36550,1
20241024,141100,2671784500,36550,36550,36550,36550,1
20241024,141000,2671747950,36550,36550,36550,36550,26
20241024,140900,2670797650,36550,36550,36550,36550,270
20241024,140800,2660929150,36550,36450,36550,36450,927
20241024,140700,2627078850,36450,36450,36450,36450,0
20241024,140600,2627078850,36450,36450,36450,36450,32
20241024,140500,2625912450,36450,36450,36450,36450,0
20241024,140400,2625912450,36450,36450,36450,36450,1
20241024,140300,2625876000,36450,36450,36450,36450,45
20241024,140200,2624235750,36500,36500,36500,36500,1
20241024,140100,2624199250,36450,36500,36500,36450,69
20241024,140000,2621682950,36500,36500,36500,36500,0
20241024,135900,2621682950,36500,36500,36500,36500,1
20241024,135800,2621646450,36450,36450,36450,36450,36
20241024,135700,2620334250,36500,36500,36500,36500,15
20241024,135600,2619786750,36450,36450,36450,36450,0
20241024,135500,2619786750,36450,36450,36450,36450,144
20241024,135400,2614537950,36500,36500,36500,36500,6
20241024,135300,2614318950,36500,36450,36500,36450,102
20241024,135200,2610600950,36450,36450,36450,36450,116
20241024,135100,2606372750,36500,36500,36500,36450,91
20241024,135000,2603053250,36500,36500,36500,36500,1
20241024,134900,2603016750,36450,36500,36500,36450,2
20241024,134800,2602943800,36500,36450,36500,36450,43
20241024,134700,2601375950,36450,36450,36450,36450,5
20241024,134600,2601193700,36450,36450,36450,36450,128
20241024,134500,2596528100,36450,36450,36450,36450,1
20241024,134400,2596491650,36450,36450,36450,36450,265
20241024,134300,2586832400,36500,36450,36500,36450,9
20241024,134200,2586504300,36500,36500,36500,36500,0
20241024,134100,2586504300,36500,36500,36500,36500,1
20241024,134000,2586467800,36500,36550,36550,36500,16
20241024,133900,2585883750,36550,36500,36550,36500,832
20241024,133800,2555496850,36500,36500,36500,36450,251
20241024,133700,2546345650,36450,36500,36500,36450,40
20241024,133600,2544886650,36500,36500,36500,36500,0
20241024,133500,2544886650,36500,36450,36500,36450,54
20241024,133400,2542918150,36500,36500,36500,36500,0
20241024,133300,2542918150,36500,36500,36500,36500,0
20241024,133200,2542918150,36500,36500,36500,36450,163
20241024,133100,2536968700,36550,36550,36550,36550,464
20241024,133000,2520009500,36550,36550,36550,36550,2
20241024,132900,2519936400,36550,36600,36600,36550,57
20241024,132800,2517851200,36550,36600,36600,36550,375
20241024,132700,2504144600,36600,36550,36600,36550,5
20241024,132600,2503961800,36550,36550,36550,36550,5
20241024,132500,2503779050,36600,36600,36600,36600,122
20241024,132400,2499313850,36600,36600,36600,36600,104
20241024,132300,2495507450,36600,36600,36600,36600,201
20241024,132200,2488150850,36600,36600,36600,36600,204
20241024,132100,2480684450,36550,36550,36550,36550,100
20241024,132000,2477029450,36550,36500,36550,36500,179
20241024,131900,2470488200,36550,36550,36550,36550,1
20241024,131800,2470451650,36550,36550,36550,36550,27
20241024,131700,2469464800,36500,36500,36500,36500,61
20241024,131600,2467238300,36500,36500,36500,36500,1
20241024,131500,2467201800,36450,36450,36450,36450,20
20241024,131400,2466472800,36450,36450,36450,36450,51
20241024,131300,2464613850,36450,36450,36450,36450,5
20241024,131200,2464431600,36450,36450,36450,36450,1
20241024,131100,2464395150,36450,36450,36450,36450,2
20241024,131000,2464322250,36450,36450,36450,36450,3
20241024,130900,2464212900,36400,36450,36450,36400,31
20241024,130800,2463084450,36450,36450,36450,36400,33
20241024,130700,2461882600,36450,36450,36450,36450,0
20241024,130600,2461882600,36450,36450,36450,36450,0
20241024,130500,2461882600,36450,36450,36450,36450,77
20241024,130400,2459075950,36450,36450,36450,36450,0
20241024,130300,2459075950,36450,36500,36550,36450,469
20241024,130200,2441980100,36500,36500,36500,36500,100
20241024,130100,2438330100,36500,36450,36500,36450,93
20241024,130000,2434939500,36500,36450,36500,36450,541
20241024,125900,2415219550,36450,36450,36450,36450,0
20241024,125800,2415219550,36450,36450,36450,36450,511
20241024,125700,2396593600,36500,36500,36500,36500,5
20241024,125600,2396411100,36500,36500,36500,36500,11
20241024,125500,2396009600,36500,36500,36500,36500,3781
20241024,125400,2258003100,36550,36550,36550,36550,112
20241024,125300,2253909500,36600,36600,36600,36600,1
20241024,125200,2253872900,36600,36600,36600,36600,25
20241024,125100,2252957900,36600,36600,36600,36600,101
20241024,125000,2249261300,36650,36650,36650,36550,76
20241024,124900,2246482400,36600,36600,36600,36600,1
20241024,124800,2246445800,36600,36600,36600,36600,100
20241024,124700,2242785800,36600,36600,36600,36600,109
20241024,124600,2238796400,36600,36600,36600,36600,167
20241024,124500,2232684200,36600,36600,36600,36600,60
20241024,124400,2230488200,36600,36600,36600,36600,90
20241024,124300,2227194200,36600,36600,36600,36600,65
20241024,124200,2224815200,36550,36550,36550,36550,1
20241024,124100,2224778650,36600,36600,36600,36600,12
20241024,124000,2224339450,36600,36600,36600,36600,1
20241024,123900,2224302850,36550,36550,36550,36550,3
20241024,123800,2224193200,36550,36550,36550,36550,23
20241024,123700,2223352550,36600,36600,36600,36600,110
20241024,123600,2219326550,36550,36500,36550,36500,64
20241024,123500,2216989050,36500,36500,36500,36500,0
20241024,123400,2216989050,36500,36500,36500,36500,475
20241024,123300,2199651550,36600,36600,36600,36550,886
20241024,123200,2167268150,36600,36650,36650,36600,285
20241024,123100,2156836650,36600,36600,36600,36600,0
20241024,123000,2156836650,36600,36600,36600,36600,1
20241024,122900,2156800050,36600,36600,36600,36600,5
20241024,122800,2156617050,36650,36650,36650,36650,33
20241024,122700,2155407600,36600,36600,36600,36600,44
20241024,122600,2153797200,36650,36650,36650,36650,5
20241024,122500,2153613950,36650,36700,36700,36650,108
20241024,122400,2149655500,36650,36650,36650,36650,0
20241024,122300,2149655500,36650,36650,36650,36650,407
20241024,122200,2134738950,36650,36650,36650,36650,0
20241024,122100,2134738950,36650,36650,36650,36650,0
20241024,122000,2134738950,36650,36650,36650,36650,20
20241024,121900,2134005950,36650,36650,36650,36650,54
20241024,121800,2132026850,36600,36600,36600,36600,18
20241024,121700,2131368050,36650,36650,36650,36650,0
20241024,121600,2131368050,36650,36600,36650,36600,11
20241024,121500,2130965400,36600,36600,36600,36600,0
20241024,121400,2130965400,36600,36600,36600,36600,0
20241024,121300,2130965400,36600,36600,36600,36600,0
20241024,121200,2130965400,36600,36600,36600,36600,0
20241024,121100,2130965400,36600,36650,36650,36600,28
20241024,121000,2129940500,36650,36650,36650,36650,0
20241024,120900,2129940500,36650,36650,36650,36650,1
20241024,120800,2129903850,36650,36650,36650,36650,122
20241024,120700,2125432550,36700,36700,36700,36700,200
20241024,120600,2118092550,36700,36700,36700,36700,0
20241024,120500,2118092550,36700,36700,36700,36700,7
20241024,120400,2117835650,36700,36700,36700,36700,10
20241024,120300,2117468650,36700,36700,36700,36700,8
20241024,120200,2117175050,36650,36650,36650,36650,9
20241024,120100,2116845200,36650,36650,36650,36650,0
20241024,120000,2116845200,36650,36650,36650,36650,0
20241024,115900,2116845200,36650,36700,36700,36650,41
20241024,115800,2115342200,36700,36700,36700,36700,9
20241024,115700,2115011900,36700,36700,36700,36700,5
20241024,115600,2114828400,36700,36650,36700,36650,37
20241024,115500,2113472250,36650,36600,36650,36600,61
20241024,115400,2111237150,36650,36650,36650,36650,3
20241024,115300,2111127200,36650,36650,36650,36650,0
20241024,115200,2111127200,36650,36650,36650,36650,102
20241024,115100,2107388900,36600,36600,36600,36600,0
20241024,115000,2107388900,36600,36600,36600,36600,2
20241024,114900,2107315700,36600,36600,36600,36600,2
20241024,114800,2107242500,36600,36600,36600,36600,45
20241024,114700,2105595500,36600,36600,36600,36600,94
20241024,114600,2102155100,36600,36600,36600,36600,0
20241024,114500,2102155100,36600,36600,36600,36600,7
20241024,114400,2101898900,36600,36600,36600,36600,4
20241024,114300,2101752500,36600,36600,36600,36600,5
20241024,114200,2101569500,36550,36550,36550,36550,50
20241024,114100,2099742000,36550,36550,36550,36550,0
20241024,114000,2099742000,36550,36550,36550,36550,0
20241024,113900,2099742000,36550,36550,36550,36550,176
20241024,113800,2093309200,36550,36550,36550,36550,0
20241024,113700,2093309200,36550,36550,36550,36550,0
20241024,113600,2093309200,36550,36550,36550,36550,0
20241024,113500,2093309200,36550,36550,36550,36550,137
20241024,113400,2088301850,36550,36550,36550,36550,120
20241024,113300,2083915850,36550,36550,36550,36550,7
20241024,113200,2083660000,36550,36600,36600,36550,300
20241024,113100,2072694550,36650,36650,36650,36650,50
20241024,113000,2070862050,36600,36600,36600,36600,1
20241024,112900,2070825450,36600,36600,36600,36600,744
20241024,112800,2043595050,36550,36550,36550,36550,0
20241024,112700,2043595050,36550,36700,36700,36550,219
20241024,112600,2035586850,36700,36700,36700,36700,11
20241024,112500,2035183150,36600,36600,36600,36600,195
20241024,112400,2028046150,36600,36600,36600,36600,222
20241024,112300,2019920950,36650,36650,36650,36650,13
20241024,112200,2019444500,36650,36650,36650,36650,0
20241024,112100,2019444500,36650,36650,36650,36650,25
20241024,112000,2018528250,36600,36600,36600,36600,146
20241024,111900,2013184650,36600,36600,36600,36600,23
20241024,111800,2012342850,36650,36650,36650,36650,0
20241024,111700,2012342850,36650,36650,36650,36650,0
20241024,111600,2012342850,36650,36650,36650,36650,0
20241024,111500,2012342850,36650,36650,36650,36650,12
20241024,111400,2011903050,36600,36550,36600,36550,381
20241024,111300,1997963850,36550,36600,36600,36550,35
20241024,111200,1996684500,36600,36600,36600,36600,222
20241024,111100,1988559300,36550,36550,36550,36550,0
20241024,111000,1988559300,36550,36550,36600,36550,103
20241024,110900,1984793650,36600,36600,36600,36600,32
20241024,110800,1983622450,36600,36600,36600,36600,7
20241024,110700,1983366250,36600,36650,36650,36600,100
20241024,110600,1979706100,36650,36650,36650,36500,35
20241024,110500,1978426550,36650,36600,36650,36600,6
20241024,110400,1978206700,36500,36500,36500,36500,0
20241024,110300,1978206700,36500,36500,36500,36500,5
20241024,110200,1978024200,36550,36700,36700,36550,177
20241024,110100,1971549450,36650,36700,36750,36650,110
20241024,110000,1967512350,36650,36650,36700,36650,9
20241024,105900,1967182350,36600,36600,36650,36600,42
20241024,105800,1965645000,36550,36550,36550,36550,48
20241024,105700,1963890600,36500,36500,36500,36500,1
20241024,105600,1963854100,36500,36500,36500,36500,124
20241024,105500,1959328100,36500,36500,36500,36500,58
20241024,105400,1957211100,36500,36550,36550,36500,1503
20241024,105300,1902350600,36550,36550,36550,36550,1
20241024,105200,1902314050,36550,36550,36550,36550,119
20241024,105100,1897964600,36550,36550,36550,36550,95
20241024,105000,1894492350,36550,36550,36550,36500,79
20241024,104900,1891608300,36550,36550,36550,36550,21
20241024,104800,1890840750,36500,36550,36550,36500,17
20241024,104700,1890219900,36550,36550,36550,36550,2
20241024,104600,1890146800,36550,36600,36600,36550,769
20241024,104500,1862039550,36600,36600,36600,36600,100
20241024,104400,1858379550,36650,36750,36750,36650,40
20241024,104300,1856913450,36550,36600,36600,36550,70
20241024,104200,1854352050,36600,36600,36600,36600,5
20241024,104100,1854169050,36650,36650,36650,36650,414
20241024,104000,1838995950,36650,36700,36700,36650,98
20241024,103900,1835402650,36800,36650,36850,36650,421
20241024,103800,1819945450,36600,36600,36600,36600,59
20241024,103700,1817786050,36600,36600,36600,36600,176
20241024,103600,1811344450,36600,36600,36600,36600,15
20241024,103500,1810795450,36600,36600,36600,36600,150
20241024,103400,1805305450,36650,36650,36650,36650,3
20241024,103300,1805195500,36600,36600,36600,36600,17
20241024,103200,1804573300,36600,36600,36600,36600,28
20241024,103100,1803548500,36600,36650,36650,36600,41
20241024,103000,1802046850,36650,36600,36650,36600,14
20241024,102900,1801534400,36650,36650,36650,36650,100
20241024,102800,1797869400,36650,36600,36650,36500,61
20241024,102700,1795641450,36600,36550,36600,36500,31
20241024,102600,1794508850,36550,36550,36550,36550,21
20241024,102500,1793741300,36550,36550,36550,36550,2
20241024,102400,1793668200,36500,36500,36500,36500,0
20241024,102300,1793668200,36500,36600,36600,36500,780
20241024,102200,1765164000,36600,36600,36600,36600,25
20241024,102100,1764249000,36600,36550,36600,36550,14
20241024,102000,1763736650,36600,36600,36600,36600,524
20241024,101900,1744558250,36600,36600,36600,36550,14
20241024,101800,1744045950,36550,36550,36550,36550,21
20241024,101700,1743278400,36550,36550,36550,36550,301
20241024,101600,1732276850,36550,36550,36550,36500,16
20241024,101500,1731692100,36550,36550,36550,36550,1
20241024,101400,1731655550,36550,36550,36550,36550,3
20241024,101300,1731545900,36500,36500,36500,36500,530
20241024,101200,1712200900,36600,36600,36600,36600,3
20241024,101100,1712091100,36600,36500,36600,36500,3
20241024,101000,1711981400,36450,36600,36600,36450,1502
20241024,100900,1657181200,36550,36550,36550,36550,219
20241024,100800,1649176750,36600,36600,36600,36600,2
20241024,100700,1649103550,36600,36550,36600,36550,113
20241024,100600,1644972750,36550,36650,36650,36550,974
20241024,100500,1609328300,36700,36700,36700,36700,46
20241024,100400,1607640100,36700,36750,36750,36700,76
20241024,100300,1604850750,36750,36750,36750,36700,157
20241024,100200,1599086250,36800,36750,36800,36750,2
20241024,100100,1599012700,36850,36750,36850,36700,312
20241024,100000,1587550600,36850,36850,36850,36850,2
20241024,095900,1587476900,36850,36800,36850,36800,107
20241024,095800,1583534050,36850,36800,36850,36700,85
20241024,095700,1580404000,36700,36700,36700,36700,0
20241024,095600,1580404000,36700,36750,36800,36700,611
20241024,095500,1557945950,36750,36750,36750,36750,5
20241024,095400,1557762200,36800,36800,36800,36800,21
20241024,095300,1556989400,36850,36850,36850,36850,4
20241024,095200,1556842000,36800,36800,36850,36800,483
20241024,095100,1539067350,36700,36650,36750,36650,294
20241024,095000,1528278000,36800,36600,36800,36600,318
20241024,094900,1516611300,36600,36600,36650,36600,92
20241024,094800,1513242700,36650,36650,36650,36650,129
20241024,094700,1508514850,36700,36750,36750,36700,210
20241024,094600,1500803050,36750,36800,36800,36700,91
20241024,094500,1497459250,36800,36800,36800,36800,13
20241024,094400,1496980850,36800,36850,36850,36800,164
20241024,094300,1490945400,36850,36850,36850,36850,55
20241024,094200,1488918650,36900,36850,36900,36850,278
20241024,094100,1478672150,36800,36800,36850,36800,142
20241024,094000,1473446400,36800,36800,36850,36800,208
20241024,093900,1465791900,36800,36800,36800,36700,90
20241024,093800,1462485400,36650,36650,36650,36650,0
20241024,093700,1462485400,36650,36650,36650,36650,1
20241024,093600,1462448750,36850,36750,36850,36750,827
20241024,093500,1432024600,36700,36650,36700,36500,438
20241024,093400,1415967500,36650,36650,36650,36650,295
20241024,093300,1405155750,36650,36650,36650,36650,3
20241024,093200,1405045800,36650,36550,36650,36550,14
20241024,093100,1404533850,36650,36650,36650,36650,1
20241024,093000,1404497200,36650,36450,36650,36450,974
20241024,092900,1368986200,36500,36550,36600,36500,749
20241024,092800,1341618850,36600,36600,36600,36600,4
20241024,092700,1341472450,36700,36550,36700,36500,831
20241024,092600,1311078100,36550,36500,36550,36500,70
20241024,092500,1308522100,36500,36500,36550,36500,9
20241024,092400,1308193550,36500,36500,36500,36400,283
20241024,092300,1297878300,36500,36650,36650,36450,2795
20241024,092200,1195823100,36700,36700,36800,36600,970
20241024,092100,1160225150,36800,36700,36800,36700,732
20241024,092000,1133359650,36800,36800,36850,36700,227
20241024,091900,1125006100,36800,36650,36800,36600,555
20241024,091800,1104624850,36650,36750,36750,36650,371
20241024,091700,1090998350,36750,36850,36850,36700,309
20241024,091600,1079641850,36850,37050,37050,36800,1109
20241024,091500,1038733450,36950,37000,37050,36950,2772
20241024,091400,936168650,37000,37350,37400,36950,3237
20241024,091300,815766900,37400,37300,37400,37200,1621
20241024,091200,755252150,37350,37050,37350,37000,3462
20241024,091100,626484250,37000,37050,37100,37000,2052
20241024,091000,550512350,37050,36900,37050,36800,1123
20241024,090900,509040050,36900,36800,36950,36800,1370
20241024,090800,458503050,36900,36800,36900,36800,2255
20241024,090700,375324200,36600,36700,36850,36550,928
20241024,090600,341357800,36600,36350,36600,36350,646
20241024,090500,317827900,36350,36400,36500,36350,520
20241024,090400,298924850,36400,36550,36650,36400,332
20241024,090300,286796550,36550,36950,37000,36550,2529
20241024,090200,193774000,37050,37100,37100,36950,514
20241024,090100,174757450,37100,36850,37100,36850,1161
20241024,090000,131748250,36800,36900,37100,36550,3531