KissMeData/064550/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194300,6024371050,23550,23550,23550,23550,7354
20241024,194200,6024371050,23550,23550,23550,23550,0
20241024,194100,6024371050,23550,23550,23550,23550,0
20241024,194000,6024371050,23550,23550,23550,23550,0
20241024,193900,6024371050,23550,23550,23550,23550,0
20241024,193800,6024371050,23550,23550,23550,23550,0
20241024,193700,6024371050,23550,23550,23550,23550,0
20241024,193600,6024371050,23550,23550,23550,23550,0
20241024,193500,6024371050,23550,23550,23550,23550,0
20241024,193400,6024371050,23550,23550,23550,23550,0
20241024,193300,6024371050,23550,23550,23550,23550,0
20241024,193200,6024371050,23550,23550,23550,23550,0
20241024,193100,6024371050,23550,23550,23550,23550,0
20241024,193000,6024371050,23550,23550,23550,23550,0
20241024,192900,6024371050,23550,23550,23550,23550,0
20241024,192800,6024371050,23550,23550,23550,23550,0
20241024,192700,6024371050,23550,23550,23550,23550,0
20241024,192600,6024371050,23550,23550,23550,23550,0
20241024,192500,6024371050,23550,23550,23550,23550,0
20241024,192400,6024371050,23550,23550,23550,23550,0
20241024,192300,6024371050,23550,23550,23550,23550,0
20241024,192200,6024371050,23550,23550,23550,23550,0
20241024,192100,6024371050,23550,23550,23550,23550,0
20241024,192000,6024371050,23550,23550,23550,23550,0
20241024,191900,6024371050,23550,23550,23550,23550,0
20241024,191800,6024371050,23550,23550,23550,23550,0
20241024,191700,6024371050,23550,23550,23550,23550,0
20241024,191600,6024371050,23550,23550,23550,23550,0
20241024,191500,6024371050,23550,23550,23550,23550,0
20241024,191400,6024371050,23550,23550,23550,23550,0
20241024,191300,6024371050,23550,23550,23550,23550,7354
20241024,191200,6024371050,23550,23550,23550,23550,0
20241024,191100,6024371050,23550,23550,23550,23550,0
20241024,191000,6024371050,23550,23550,23550,23550,0
20241024,190900,6024371050,23550,23550,23550,23550,0
20241024,190800,6024371050,23550,23550,23550,23550,0
20241024,190700,6024371050,23550,23550,23550,23550,0
20241024,190600,6024371050,23550,23550,23550,23550,0
20241024,190500,6024371050,23550,23550,23550,23550,0
20241024,190400,6024371050,23550,23550,23550,23550,0
20241024,190300,6024371050,23550,23550,23550,23550,0
20241024,190200,6024371050,23550,23550,23550,23550,0
20241024,190100,6024371050,23550,23550,23550,23550,0
20241024,190000,6024371050,23550,23550,23550,23550,0
20241024,185900,6024371050,23550,23550,23550,23550,0
20241024,185800,6024371050,23550,23550,23550,23550,0
20241024,185700,6024371050,23550,23550,23550,23550,0
20241024,185600,6024371050,23550,23550,23550,23550,0
20241024,185500,6024371050,23550,23550,23550,23550,0
20241024,185400,6024371050,23550,23550,23550,23550,0
20241024,185300,6024371050,23550,23550,23550,23550,0
20241024,185200,6024371050,23550,23550,23550,23550,0
20241024,185100,6024371050,23550,23550,23550,23550,0
20241024,185000,6024371050,23550,23550,23550,23550,0
20241024,184900,6024371050,23550,23550,23550,23550,0
20241024,184800,6024371050,23550,23550,23550,23550,0
20241024,184700,6024371050,23550,23550,23550,23550,0
20241024,184600,6024371050,23550,23550,23550,23550,0
20241024,184500,6024371050,23550,23550,23550,23550,0
20241024,184400,6024371050,23550,23550,23550,23550,0
20241024,184300,6024371050,23550,23550,23550,23550,7354
20241024,184200,6024371050,23550,23550,23550,23550,0
20241024,184100,6024371050,23550,23550,23550,23550,0
20241024,184000,6024371050,23550,23550,23550,23550,0
20241024,183900,6024371050,23550,23550,23550,23550,0
20241024,183800,6024371050,23550,23550,23550,23550,0
20241024,183700,6024371050,23550,23550,23550,23550,0
20241024,183600,6024371050,23550,23550,23550,23550,0
20241024,183500,6024371050,23550,23550,23550,23550,0
20241024,183400,6024371050,23550,23550,23550,23550,0
20241024,183300,6024371050,23550,23550,23550,23550,0
20241024,183200,6024371050,23550,23550,23550,23550,0
20241024,183100,6024371050,23550,23550,23550,23550,0
20241024,183000,6024371050,23550,23550,23550,23550,0
20241024,182900,6024371050,23550,23550,23550,23550,0
20241024,182800,6024371050,23550,23550,23550,23550,0
20241024,182700,6024371050,23550,23550,23550,23550,0
20241024,182600,6024371050,23550,23550,23550,23550,0
20241024,182500,6024371050,23550,23550,23550,23550,0
20241024,182400,6024371050,23550,23550,23550,23550,0
20241024,182300,6024371050,23550,23550,23550,23550,0
20241024,182200,6024371050,23550,23550,23550,23550,0
20241024,182100,6024371050,23550,23550,23550,23550,0
20241024,182000,6024371050,23550,23550,23550,23550,0
20241024,181900,6024371050,23550,23550,23550,23550,0
20241024,181800,6024371050,23550,23550,23550,23550,0
20241024,181700,6024371050,23550,23550,23550,23550,0
20241024,181600,6024371050,23550,23550,23550,23550,0
20241024,181500,6024371050,23550,23550,23550,23550,0
20241024,181400,6024371050,23550,23550,23550,23550,0
20241024,181300,6024371050,23550,23550,23550,23550,7354
20241024,181200,6024371050,23550,23550,23550,23550,0
20241024,181100,6024371050,23550,23550,23550,23550,0
20241024,181000,6024371050,23550,23550,23550,23550,0
20241024,180900,6024371050,23550,23550,23550,23550,0
20241024,180800,6024371050,23550,23550,23550,23550,0
20241024,180700,6024371050,23550,23550,23550,23550,0
20241024,180600,6024371050,23550,23550,23550,23550,0
20241024,180500,6024371050,23550,23550,23550,23550,0
20241024,180400,6024371050,23550,23550,23550,23550,0
20241024,180300,6024371050,23550,23550,23550,23550,0
20241024,180200,6024371050,23550,23550,23550,23550,0
20241024,180100,6024371050,23550,23550,23550,23550,0
20241024,180000,6024371050,23550,23550,23550,23550,0
20241024,175900,6024371050,23550,23550,23550,23550,0
20241024,175800,6024371050,23550,23550,23550,23550,0
20241024,175700,6024371050,23550,23550,23550,23550,0
20241024,175600,6024371050,23550,23550,23550,23550,0
20241024,175500,6024371050,23550,23550,23550,23550,0
20241024,175400,6024371050,23550,23550,23550,23550,0
20241024,175300,6024371050,23550,23550,23550,23550,0
20241024,175200,6024371050,23550,23550,23550,23550,0
20241024,175100,6024371050,23550,23550,23550,23550,0
20241024,175000,6024371050,23550,23550,23550,23550,0
20241024,174900,6024371050,23550,23550,23550,23550,0
20241024,174800,6024371050,23550,23550,23550,23550,0
20241024,174700,6024371050,23550,23550,23550,23550,0
20241024,174600,6024371050,23550,23550,23550,23550,0
20241024,174500,6024371050,23550,23550,23550,23550,0
20241024,174400,6024371050,23550,23550,23550,23550,0
20241024,174300,6024371050,23550,23550,23550,23550,7354
20241024,174200,6024371050,23550,23550,23550,23550,0
20241024,174100,6024371050,23550,23550,23550,23550,0
20241024,174000,6024371050,23550,23550,23550,23550,0
20241024,173900,6024371050,23550,23550,23550,23550,0
20241024,173800,6024371050,23550,23550,23550,23550,0
20241024,173700,6024371050,23550,23550,23550,23550,0
20241024,173600,6024371050,23550,23550,23550,23550,0
20241024,173500,6024371050,23550,23550,23550,23550,0
20241024,173400,6024371050,23550,23550,23550,23550,0
20241024,173300,6024371050,23550,23550,23550,23550,0
20241024,173200,6024371050,23550,23550,23550,23550,0
20241024,173100,6024371050,23550,23550,23550,23550,0
20241024,173000,6024371050,23550,23550,23550,23550,0
20241024,172900,6024371050,23550,23550,23550,23550,0
20241024,172800,6024371050,23550,23550,23550,23550,0
20241024,172700,6024371050,23550,23550,23550,23550,0
20241024,172600,6024371050,23550,23550,23550,23550,0
20241024,172500,6024371050,23550,23550,23550,23550,0
20241024,172400,6024371050,23550,23550,23550,23550,0
20241024,172300,6024371050,23550,23550,23550,23550,0
20241024,172200,6024371050,23550,23550,23550,23550,0
20241024,172100,6024371050,23550,23550,23550,23550,0
20241024,172000,6024371050,23550,23550,23550,23550,0
20241024,171900,6024371050,23550,23550,23550,23550,0
20241024,171800,6024371050,23550,23550,23550,23550,0
20241024,171700,6024371050,23550,23550,23550,23550,0
20241024,171600,6024371050,23550,23550,23550,23550,0
20241024,171500,6024371050,23550,23550,23550,23550,0
20241024,171400,6024371050,23550,23550,23550,23550,0
20241024,171300,6024371050,23550,23550,23550,23550,7354
20241024,171200,6024371050,23550,23550,23550,23550,0
20241024,171100,6024371050,23550,23550,23550,23550,0
20241024,171000,6024371050,23550,23550,23550,23550,0
20241024,170900,6024371050,23550,23550,23550,23550,0
20241024,170800,6024371050,23550,23550,23550,23550,0
20241024,170700,6024371050,23550,23550,23550,23550,0
20241024,170600,6024371050,23550,23550,23550,23550,0
20241024,170500,6024371050,23550,23550,23550,23550,0
20241024,170400,6024371050,23550,23550,23550,23550,0
20241024,170300,6024371050,23550,23550,23550,23550,0
20241024,170200,6024371050,23550,23550,23550,23550,0
20241024,170100,6024371050,23550,23550,23550,23550,0
20241024,170000,6024371050,23550,23550,23550,23550,0
20241024,165900,6024371050,23550,23550,23550,23550,0
20241024,165800,6024371050,23550,23550,23550,23550,0
20241024,165700,6024371050,23550,23550,23550,23550,0
20241024,165600,6024371050,23550,23550,23550,23550,0
20241024,165500,6024371050,23550,23550,23550,23550,0
20241024,165400,6024371050,23550,23550,23550,23550,0
20241024,165300,6024371050,23550,23550,23550,23550,0
20241024,165200,6024371050,23550,23550,23550,23550,0
20241024,165100,6024371050,23550,23550,23550,23550,0
20241024,165000,6024371050,23550,23550,23550,23550,0
20241024,164900,6024371050,23550,23550,23550,23550,0
20241024,164800,6024371050,23550,23550,23550,23550,0
20241024,164700,6024371050,23550,23550,23550,23550,0
20241024,164600,6024371050,23550,23550,23550,23550,0
20241024,164500,6024371050,23550,23550,23550,23550,0
20241024,164400,6024371050,23550,23550,23550,23550,0
20241024,164300,6024371050,23550,23550,23550,23550,7354
20241024,164200,6024371050,23550,23550,23550,23550,0
20241024,164100,6024371050,23550,23550,23550,23550,0
20241024,164000,6024371050,23550,23550,23550,23550,0
20241024,163900,6024371050,23550,23550,23550,23550,0
20241024,163800,6024371050,23550,23550,23550,23550,0
20241024,163700,6024371050,23550,23550,23550,23550,0
20241024,163600,6024371050,23550,23550,23550,23550,0
20241024,163500,6024371050,23550,23550,23550,23550,0
20241024,163400,6024371050,23550,23550,23550,23550,0
20241024,163300,6024371050,23550,23550,23550,23550,0
20241024,163200,6024371050,23550,23550,23550,23550,0
20241024,163100,6024371050,23550,23550,23550,23550,0
20241024,163000,6024371050,23550,23550,23550,23550,0
20241024,162900,6024371050,23550,23550,23550,23550,0
20241024,162800,6024371050,23550,23550,23550,23550,0
20241024,162700,6024371050,23550,23550,23550,23550,0
20241024,162600,6024371050,23550,23550,23550,23550,0
20241024,162500,6024371050,23550,23550,23550,23550,0
20241024,162400,6024371050,23550,23550,23550,23550,0
20241024,162300,6024371050,23550,23550,23550,23550,0
20241024,162200,6024371050,23550,23550,23550,23550,0
20241024,162100,6024371050,23550,23550,23550,23550,0
20241024,162000,6024371050,23550,23550,23550,23550,0
20241024,161900,6024371050,23550,23550,23550,23550,0
20241024,161800,6024371050,23550,23550,23550,23550,0
20241024,161700,6024371050,23550,23550,23550,23550,0
20241024,161600,6024371050,23550,23550,23550,23550,0
20241024,161500,6024371050,23550,23550,23550,23550,0
20241024,161400,6024371050,23550,23550,23550,23550,0
20241024,161300,6024371050,23550,23550,23550,23550,7354
20241024,161200,6024371050,23550,23550,23550,23550,0
20241024,161100,6024371050,23550,23550,23550,23550,0
20241024,161000,6024371050,23550,23550,23550,23550,0
20241024,160900,6024371050,23550,23550,23550,23550,0
20241024,160800,6024371050,23550,23550,23550,23550,0
20241024,160700,6024371050,23550,23550,23550,23550,0
20241024,160600,6024371050,23550,23550,23550,23550,0
20241024,160500,6024371050,23550,23550,23550,23550,0
20241024,160400,6024371050,23550,23550,23550,23550,0
20241024,160300,6024371050,23550,23550,23550,23550,0
20241024,160200,6024371050,23550,23550,23550,23550,0
20241024,160100,6024371050,23550,23550,23550,23550,0
20241024,160000,6024371050,23550,23550,23550,23550,0
20241024,155900,6024371050,23550,23550,23550,23550,0
20241024,155800,6024371050,23550,23550,23550,23550,0
20241024,155700,6024371050,23550,23550,23550,23550,0
20241024,155600,6024371050,23550,23550,23550,23550,0
20241024,155500,6024371050,23550,23550,23550,23550,0
20241024,155400,6024371050,23550,23550,23550,23550,0
20241024,155300,6024371050,23550,23550,23550,23550,0
20241024,155200,6024371050,23550,23550,23550,23550,0
20241024,155100,6024371050,23550,23550,23550,23550,0
20241024,155000,6024371050,23550,23550,23550,23550,0
20241024,154900,6024371050,23550,23550,23550,23550,0
20241024,154800,6024371050,23550,23550,23550,23550,0
20241024,154700,6024371050,23550,23550,23550,23550,0
20241024,154600,6024371050,23550,23550,23550,23550,0
20241024,154500,6024371050,23550,23550,23550,23550,0
20241024,154400,6024371050,23550,23550,23550,23550,0
20241024,154300,6024371050,23550,23550,23550,23550,7354
20241024,154200,6024371050,23550,23550,23550,23550,0
20241024,154100,6024371050,23550,23550,23550,23550,0
20241024,154000,6024371050,23550,23550,23550,23550,0
20241024,153900,6024371050,23550,23550,23550,23550,0
20241024,153800,6024371050,23550,23550,23550,23550,0
20241024,153700,6024371050,23550,23550,23550,23550,0
20241024,153600,6024371050,23550,23550,23550,23550,0
20241024,153500,6024371050,23550,23550,23550,23550,0
20241024,153400,6024371050,23550,23550,23550,23550,0
20241024,153300,6024371050,23550,23550,23550,23550,0
20241024,153200,6024371050,23550,23550,23550,23550,0
20241024,153100,6024371050,23550,23550,23550,23550,0
20241024,153000,6024371050,23550,23550,23550,23550,7354
20241024,152900,5851184350,23550,23550,23550,23550,0
20241024,152800,5851184350,23550,23550,23550,23550,0
20241024,152700,5851184350,23550,23550,23550,23550,0
20241024,152600,5851184350,23550,23550,23550,23550,0
20241024,152500,5851184350,23550,23550,23550,23550,0
20241024,152400,5851184350,23550,23550,23550,23550,0
20241024,152300,5851184350,23550,23550,23550,23550,0
20241024,152200,5851184350,23550,23550,23550,23550,0
20241024,152100,5851184350,23550,23550,23550,23550,0
20241024,152000,5851184350,23550,23550,23550,23550,0
20241024,151900,5851184350,23550,23700,23700,23550,2192
20241024,151800,5799432150,23700,23700,23700,23600,899
20241024,151700,5778138850,23700,23650,23700,23600,1013
20241024,151600,5754186050,23600,23750,23750,23600,3310
20241024,151500,5675915900,23750,23750,23750,23700,61
20241024,151400,5674469050,23750,23700,23750,23700,223
20241024,151300,5669183250,23750,23750,23750,23700,893
20241024,151200,5648007350,23700,23700,23750,23700,555
20241024,151100,5634848500,23700,23750,23750,23700,926
20241024,151000,5612856100,23700,23700,23700,23700,6
20241024,150900,5612713900,23750,23750,23750,23750,41
20241024,150800,5611740150,23750,23750,23800,23750,136
20241024,150700,5608509950,23750,23750,23750,23750,203
20241024,150600,5603688700,23750,23750,23750,23750,788
20241024,150500,5584973700,23750,23800,23800,23750,930
20241024,150400,5562840400,23800,23850,23850,23800,45
20241024,150300,5561768250,23850,23800,23850,23800,20
20241024,150200,5561292050,23800,23800,23800,23800,1143
20241024,150100,5534088650,23750,23700,23750,23700,518
20241024,150000,5521793600,23700,23700,23700,23650,877
20241024,145900,5501008750,23700,23650,23700,23650,196
20241024,145800,5496371250,23650,23650,23650,23600,505
20241024,145700,5484448100,23600,23650,23650,23600,683
20241024,145600,5468328800,23650,23600,23700,23600,214
20241024,145500,5463275650,23600,23600,23650,23600,795
20241024,145400,5444513600,23650,23650,23650,23600,895
20241024,145300,5423355050,23600,23600,23650,23600,476
20241024,145200,5412120950,23600,23600,23650,23600,336
20241024,145100,5404190650,23600,23600,23650,23600,309
20241024,145000,5396897650,23650,23650,23650,23650,916
20241024,144900,5375234250,23650,23700,23700,23650,434
20241024,144800,5364965950,23700,23650,23700,23600,909
20241024,144700,5343478150,23650,23650,23700,23650,865
20241024,144600,5323010650,23650,23600,23650,23600,493
20241024,144500,5311361500,23650,23650,23650,23650,1096
20241024,144400,5285441100,23600,23600,23650,23600,398
20241024,144300,5276044250,23600,23600,23650,23600,294
20241024,144200,5269103250,23650,23600,23650,23550,2443
20241024,144100,5211459300,23600,23500,23600,23500,2424
20241024,144000,5154290750,23550,23550,23550,23500,1424
20241024,143900,5120764350,23550,23550,23550,23550,1147
20241024,143800,5093752500,23550,23550,23600,23550,707
20241024,143700,5077101050,23550,23600,23600,23550,339
20241024,143600,5069113500,23550,23550,23600,23550,885
20241024,143500,5048251150,23550,23550,23550,23500,1324
20241024,143400,5017074200,23550,23500,23550,23500,677
20241024,143300,5001131600,23550,23500,23550,23500,810
20241024,143200,4982068100,23550,23550,23550,23500,1220
20241024,143100,4953393650,23500,23500,23550,23500,913
20241024,143000,4931931800,23500,23500,23550,23450,937
20241024,142900,4909923250,23450,23600,23600,23450,3396
20241024,142800,4830056400,23550,23600,23600,23550,444
20241024,142700,4819598400,23600,23650,23650,23550,4167
20241024,142600,4721254150,23600,23600,23650,23600,170
20241024,142500,4717241150,23600,23650,23650,23600,502
20241024,142400,4705369050,23650,23700,23700,23650,377
20241024,142300,4696452450,23650,23650,23700,23650,1376
20241024,142200,4663899700,23650,23700,23700,23650,200
20241024,142100,4659166750,23700,23650,23700,23650,545
20241024,142000,4646277250,23700,23650,23700,23650,152
20241024,141900,4642682350,23650,23800,23800,23650,3167
20241024,141800,4567511900,23800,23800,23800,23700,515
20241024,141700,4555274950,23750,23750,23750,23650,2993
20241024,141600,4484213950,23750,23650,23750,23650,3229
20241024,141500,4407712350,23650,23650,23650,23600,578
20241024,141400,4394049200,23650,23650,23650,23600,184
20241024,141300,4389706400,23600,23600,23650,23600,173
20241024,141200,4385620250,23650,23600,23650,23600,396
20241024,141100,4376274350,23650,23550,23650,23550,311
20241024,141000,4368929250,23550,23750,23750,23550,703
20241024,140900,4352267250,23900,23550,23900,23500,5620
20241024,140800,4218923900,23550,23550,23650,23450,2208
20241024,140700,4166873200,23550,23500,23600,23500,2219
20241024,140600,4114581900,23450,23450,23600,23250,4778
20241024,140500,4002810450,23550,23650,23650,23400,9233
20241024,140400,3785858750,23650,23650,23700,23600,1123
20241024,140300,3759316200,23650,23850,23850,23500,20258
20241024,140200,3280372650,23800,23850,23850,23800,1964
20241024,140100,3233563500,23900,23900,23900,23900,15
20241024,140000,3233205000,23850,23850,23900,23850,163
20241024,135900,3229315350,23850,23850,23850,23850,767
20241024,135800,3211022400,23850,23850,23900,23800,198
20241024,135700,3206299800,23850,23850,23850,23850,262
20241024,135600,3200051100,23850,23800,23850,23800,829
20241024,135500,3180290950,23850,23850,23900,23800,2239
20241024,135400,3126952700,23850,23900,23900,23850,2241
20241024,135300,3073503850,23850,23900,23900,23850,635
20241024,135200,3058349900,23900,23850,23900,23850,250
20241024,135100,3052379500,23850,23850,23900,23850,493
20241024,135000,3040618800,23850,23850,23850,23850,70
20241024,134900,3038949300,23850,23850,23850,23800,846
20241024,134800,3018805500,23850,23800,23850,23800,3844
20241024,134700,2927274850,23800,23850,23850,23800,1102
20241024,134600,2901046500,23850,23900,23900,23800,1333
20241024,134500,2869279500,23900,23900,23900,23800,6625
20241024,134400,2711244750,23900,23900,23950,23900,142
20241024,134300,2707849650,23900,23900,23950,23900,84
20241024,134200,2705841600,23950,23950,23950,23950,2246
20241024,134100,2652049900,24000,23950,24000,23950,118
20241024,134000,2649223200,23950,24000,24000,23950,96
20241024,133900,2646923950,24000,23950,24000,23950,301
20241024,133800,2639714450,23950,23950,23950,23950,106
20241024,133700,2637175750,23950,23950,24000,23950,650
20241024,133600,2621607750,24000,23950,24000,23950,204
20241024,133500,2616721700,24000,23950,24000,23950,228
20241024,133400,2611258450,23950,23950,24000,23950,189
20241024,133300,2606727000,24000,24050,24050,24000,2831
20241024,133200,2538769350,24000,24000,24050,24000,576
20241024,133100,2524945100,24000,24050,24050,24000,2562
20241024,133000,2463456200,24000,24050,24050,24000,244
20241024,132900,2457595150,24050,24000,24050,24000,103
20241024,132800,2455122900,24000,24050,24050,24000,56
20241024,132700,2453778600,24000,24050,24050,24000,154
20241024,132600,2450080950,24050,24050,24050,24000,625
20241024,132500,2435054500,24050,24050,24050,24000,107
20241024,132400,2432484700,24000,24100,24100,24000,1804
20241024,132300,2389102000,24100,24100,24100,24050,136
20241024,132200,2385829200,24100,24050,24100,24050,133
20241024,132100,2382630100,24050,24050,24050,24050,81
20241024,132000,2380682050,24050,24050,24050,24050,42
20241024,131900,2379671950,24050,24050,24100,24050,774
20241024,131800,2361052150,24100,24100,24100,24050,99
20241024,131700,2358670300,24100,24100,24100,24050,96
20241024,131600,2356361200,24050,24050,24100,24050,99
20241024,131500,2353980100,24100,24100,24100,24050,101
20241024,131400,2351550200,24100,24100,24100,24050,955
20241024,131300,2328540250,24050,24050,24100,24050,92
20241024,131200,2326327600,24050,24050,24100,24050,440
20241024,131100,2315740800,24050,24050,24050,24050,41
20241024,131000,2314754750,24050,24050,24050,24050,132
20241024,130900,2311580150,24050,24050,24050,24050,65
20241024,130800,2310016900,24050,24100,24100,24050,117
20241024,130700,2307202500,24050,24050,24050,24050,223
20241024,130600,2301839350,24050,24050,24050,24050,66
20241024,130500,2300252050,24050,24050,24050,24050,212
20241024,130400,2295153450,24050,24100,24100,24050,112
20241024,130300,2292459600,24050,24050,24050,24050,357
20241024,130200,2283873750,24050,24050,24050,24050,181
20241024,130100,2279520700,24050,24100,24100,24050,190
20241024,130000,2274950700,24100,24050,24100,24050,221
20241024,125900,2269630650,24050,24050,24100,24050,266
20241024,125800,2263233250,24050,24050,24100,24050,140
20241024,125700,2259864000,24050,24100,24100,24050,3525
20241024,125600,2174932700,24100,24100,24100,24100,121
20241024,125500,2172016600,24150,24100,24150,24100,111
20241024,125400,2169341450,24150,24150,24150,24100,1308
20241024,125300,2137814700,24100,24100,24100,24100,193
20241024,125200,2133163400,24100,24100,24100,24100,259
20241024,125100,2126921500,24100,24100,24100,24100,77
20241024,125000,2125065800,24100,24150,24150,24100,149
20241024,124900,2121472250,24100,24100,24100,24100,71
20241024,124800,2119761150,24150,24150,24150,24100,81
20241024,124700,2117807800,24150,24150,24150,24100,19
20241024,124600,2117349700,24150,24100,24150,24100,78
20241024,124500,2115469550,24100,24100,24100,24100,46
20241024,124400,2114360950,24100,24100,24150,24100,76
20241024,124300,2112529200,24150,24100,24150,24100,46
20241024,124200,2111419050,24100,24100,24100,24100,56
20241024,124100,2110069450,24100,24100,24150,24100,151
20241024,124000,2106427850,24100,24150,24150,24100,24
20241024,123900,2105849250,24100,24150,24150,24100,4150
20241024,123800,2005639550,24200,24200,24200,24150,90
20241024,123700,2003465400,24150,24200,24200,24150,104
20241024,123600,2000952150,24200,24150,24200,24150,45
20241024,123500,1999865150,24150,24200,24200,24150,41
20241024,123400,1998874500,24150,24200,24200,24150,87
20241024,123300,1996772650,24150,24150,24150,24150,46
20241024,123200,1995661750,24150,24150,24150,24150,71
20241024,123100,1993947100,24150,24150,24150,24150,46
20241024,123000,1992836200,24150,24150,24200,24150,162
20241024,122900,1988922700,24150,24150,24150,24150,71
20241024,122800,1987208050,24200,24200,24200,24200,3
20241024,122700,1987135450,24200,24200,24200,24150,603
20241024,122600,1972546400,24150,24150,24150,24150,168
20241024,122500,1968489200,24200,24200,24200,24150,42
20241024,122400,1967474050,24150,24150,24200,24150,356
20241024,122300,1958862400,24150,24200,24200,24150,60
20241024,122200,1957413250,24150,24200,24200,24150,59
20241024,122100,1955988250,24200,24200,24200,24150,88
20241024,122000,1953862850,24150,24200,24200,24150,94
20241024,121900,1951591600,24150,24150,24150,24150,513
20241024,121800,1939202650,24100,24100,24100,24100,98
20241024,121700,1936840850,24100,24100,24100,24100,40
20241024,121600,1935876850,24100,24100,24150,24100,56
20241024,121500,1934527000,24100,24150,24150,24100,64
20241024,121400,1932984200,24150,24150,24150,24100,21
20241024,121300,1932477800,24150,24150,24150,24150,802
20241024,121200,1913109500,24150,24100,24150,24100,58
20241024,121100,1911711600,24100,24150,24150,24100,346
20241024,121000,1903364000,24150,24100,24150,24100,250
20241024,120900,1897328500,24150,24100,24150,24100,40
20241024,120800,1896364000,24100,24150,24150,24100,765
20241024,120700,1877890000,24150,24150,24150,24150,110
20241024,120600,1875233500,24150,24150,24150,24150,113
20241024,120500,1872504550,24150,24150,24150,24150,56
20241024,120400,1871152150,24150,24200,24200,24150,74
20241024,120300,1869364550,24150,24150,24150,24150,40
20241024,120200,1868398550,24150,24150,24150,24150,32
20241024,120100,1867625750,24200,24150,24200,24150,273
20241024,120000,1861032700,24150,24150,24150,24150,46
20241024,115900,1859921800,24150,24200,24200,24150,206
20241024,115800,1854940700,24200,24200,24200,24200,71
20241024,115700,1853222500,24200,24200,24200,24200,46
20241024,115600,1852109300,24200,24200,24200,24200,56
20241024,115500,1850754100,24200,24200,24250,24200,46
20241024,115400,1849639400,24200,24200,24200,24200,85
20241024,115300,1847582400,24200,24200,24200,24200,71
20241024,115200,1845864200,24200,24150,24200,24150,141
20241024,115100,1842454550,24150,24200,24200,24150,121
20241024,115000,1839527100,24200,24150,24200,24150,48
20241024,114900,1838367800,24200,24200,24200,24150,733
20241024,114800,1820630750,24150,24150,24150,24150,50
20241024,114700,1819423250,24100,24100,24100,24100,56
20241024,114600,1818073650,24150,24150,24150,24100,169
20241024,114500,1813995100,24100,24150,24150,24100,107
20241024,114400,1811413900,24100,24150,24150,24100,169
20241024,114300,1807333800,24150,24150,24200,24150,49
20241024,114200,1806150300,24200,24100,24200,24100,68
20241024,114100,1804509600,24150,24150,24150,24100,80
20241024,114000,1802578350,24150,24150,24150,24150,36
20241024,113900,1801708950,24150,24150,24150,24150,55
20241024,113800,1800380700,24150,24150,24150,24150,46
20241024,113700,1799269800,24150,24100,24150,24100,426
20241024,113600,1788984400,24100,24150,24150,24100,42
20241024,113500,1787971650,24100,24100,24100,24100,71
20241024,113400,1786260550,24100,24150,24150,24100,95
20241024,113300,1783970850,24100,24100,24100,24100,0
20241024,113200,1783970850,24100,24150,24150,24100,383
20241024,113100,1774722150,24150,24150,24150,24150,70
20241024,113000,1773031650,24150,24100,24150,24100,482
20241024,112900,1761394950,24150,24100,24150,24100,28
20241024,112800,1760720000,24100,24150,24150,24100,482
20241024,112700,1749087000,24100,24150,24150,24100,498
20241024,112600,1737067450,24100,24100,24100,24100,0
20241024,112500,1737067450,24100,24150,24150,24100,72
20241024,112400,1735332200,24100,24150,24150,24100,116
20241024,112300,1732532350,24100,24100,24150,24100,141
20241024,112200,1729134000,24100,24150,24150,24100,277
20241024,112100,1722446550,24150,24150,24150,24150,46
20241024,112000,1721335650,24150,24100,24150,24100,505
20241024,111900,1709143450,24150,24100,24150,24100,32
20241024,111800,1708372200,24100,24100,24100,24100,283
20241024,111700,1701551900,24100,24100,24100,24100,144
20241024,111600,1698081500,24100,24150,24150,24100,34
20241024,111500,1697261950,24150,24100,24150,24100,221
20241024,111400,1691933350,24150,24100,24150,24100,30
20241024,111300,1691209600,24100,24100,24100,24100,656
20241024,111200,1675400000,24100,24150,24150,24100,122
20241024,111100,1672459700,24100,24150,24150,24100,91
20241024,111000,1670264050,24100,24100,24150,24100,100
20241024,110900,1667853000,24150,24150,24150,24100,81
20241024,110800,1665898350,24150,24150,24150,24150,206
20241024,110700,1660923450,24150,24150,24150,24150,19
20241024,110600,1660464600,24150,24200,24200,24150,306
20241024,110500,1653074100,24150,24150,24150,24150,121
20241024,110400,1650151950,24150,24150,24150,24150,56
20241024,110300,1648799550,24150,24200,24200,24150,39
20241024,110200,1647857000,24200,24200,24200,24200,402
20241024,110100,1638128600,24150,24150,24200,24150,77
20241024,110000,1636269000,24200,24200,24200,24200,5
20241024,105900,1636148000,24150,24200,24200,24150,81
20241024,105800,1634191350,24200,24150,24200,24150,242
20241024,105700,1628346900,24150,24150,24150,24100,62
20241024,105600,1626851900,24150,24150,24150,24100,47
20241024,105500,1625718100,24100,24100,24150,24100,56
20241024,105400,1624368000,24100,24100,24100,24100,72
20241024,105300,1622632800,24150,24100,24150,24100,122
20241024,105200,1619689300,24100,24100,24100,24100,16
20241024,105100,1619303700,24100,24150,24150,24100,422
20241024,105000,1609133450,24150,24100,24150,24100,141
20241024,104900,1605734850,24100,24150,24150,24100,141
20241024,104800,1602331700,24100,24100,24150,24100,57
20241024,104700,1600957800,24100,24100,24100,24100,71
20241024,104600,1599246700,24100,24150,24150,24100,63
20241024,104500,1597728050,24150,24150,24150,24150,135
20241024,104400,1594467800,24150,24150,24200,24150,162
20241024,104300,1590553450,24150,24150,24150,24150,31
20241024,104200,1589804800,24150,24200,24200,24150,122
20241024,104100,1586858450,24100,24200,24200,24100,4918
20241024,104000,1467845550,24200,24150,24250,24150,271
20241024,103900,1461281500,24100,24100,24150,24100,440
20241024,103800,1450675900,24100,24100,24150,24100,96
20241024,103700,1448359800,24150,24150,24150,24150,72
20241024,103600,1446621000,24200,24150,24200,24100,56
20241024,103500,1445269350,24150,24150,24150,24100,127
20241024,103400,1442203850,24150,24100,24150,24100,56
20241024,103300,1440853450,24150,24100,24150,24100,53
20241024,103200,1439575150,24100,24100,24100,24100,717
20241024,103100,1422295450,24100,24150,24150,24100,20
20241024,103000,1421813200,24150,24150,24150,24100,223
20241024,102900,1416428650,24100,24150,24150,24100,79
20241024,102800,1414523100,24100,24100,24150,24100,239
20241024,102700,1408762500,24100,24100,24100,24050,201
20241024,102600,1403919800,24100,24100,24100,24050,59
20241024,102500,1402498650,24050,24100,24100,24050,247
20241024,102400,1396553300,24100,24100,24100,24050,60
20241024,102300,1395108900,24150,24150,24150,24050,3609
20241024,102200,1308129400,24150,24200,24200,24100,490
20241024,102100,1296297400,24200,24100,24200,24100,698
20241024,102000,1279445650,24150,24150,24150,24100,190
20241024,101900,1274858900,24150,24150,24150,24100,262
20241024,101800,1268532450,24150,24200,24200,24150,1608
20241024,101700,1229698550,24200,24200,24200,24150,35
20241024,101600,1228851600,24150,24200,24200,24150,82
20241024,101500,1226869200,24200,24200,24200,24150,66
20241024,101400,1225272750,24200,24200,24200,24200,1
20241024,101300,1225248550,24200,24200,24200,24150,948
20241024,101200,1202311300,24150,24200,24200,24150,242
20241024,101100,1196464150,24150,24150,24150,24150,100
20241024,101000,1194049150,24150,24150,24150,24100,285
20241024,100900,1187166950,24100,24150,24200,24100,3177
20241024,100800,1110455000,24150,24200,24200,24150,249
20241024,100700,1104429750,24200,24200,24200,24150,135
20241024,100600,1101163750,24200,24200,24200,24150,1528
20241024,100500,1064223050,24200,24200,24200,24200,45
20241024,100400,1063134050,24200,24200,24200,24200,38
20241024,100300,1062214450,24200,24200,24200,24200,1035
20241024,100200,1037167450,24200,24200,24250,24200,479
20241024,100100,1025575450,24200,24250,24250,24150,2959
20241024,100000,953976800,24250,24350,24350,24200,3775
20241024,095900,862378400,24350,24350,24350,24300,53
20241024,095800,861089100,24350,24300,24350,24300,84
20241024,095700,859047850,24350,24350,24350,24350,5
20241024,095600,858926100,24350,24300,24350,24300,66
20241024,095500,857320250,24300,24300,24300,24300,0
20241024,095400,857320250,24300,24300,24300,24300,134
20241024,095300,854064050,24300,24350,24350,24300,180
20241024,095200,849689450,24350,24350,24350,24350,295
20241024,095100,842506200,24350,24400,24400,24300,2348
20241024,095000,785331600,24400,24350,24400,24350,131
20241024,094900,782139700,24350,24400,24400,24350,71
20241024,094800,780407800,24400,24400,24400,24400,5
20241024,094700,780285800,24400,24400,24400,24350,244
20241024,094600,774332400,24400,24400,24450,24400,776
20241024,094500,755397400,24450,24400,24450,24400,15
20241024,094400,755030800,24400,24400,24400,24400,26
20241024,094300,754396400,24400,24400,24400,24350,116
20241024,094200,751566250,24450,24350,24450,24350,344
20241024,094100,743181400,24350,24350,24350,24350,11
20241024,094000,742913550,24400,24300,24400,24300,130
20241024,093900,739749000,24350,24300,24350,24250,150
20241024,093800,736104100,24300,24350,24350,24300,4183
20241024,093700,634354600,24350,24400,24400,24350,694
20241024,093600,617454650,24350,24350,24350,24350,293
20241024,093500,610320100,24350,24400,24400,24350,242
20241024,093400,604426350,24400,24400,24400,24400,44
20241024,093300,603352750,24350,24400,24400,24350,418
20241024,093200,593155500,24400,24400,24500,24400,597
20241024,093100,578588100,24400,24400,24400,24350,1402
20241024,093000,544388050,24450,24500,24500,24400,1187
20241024,092900,515371100,24500,24500,24500,24500,566
20241024,092800,501504100,24500,24550,24550,24500,36
20241024,092700,500621850,24500,24500,24500,24450,1164
20241024,092600,472103900,24500,24500,24500,24450,286
20241024,092500,465096950,24450,24500,24500,24450,343
20241024,092400,456694700,24450,24500,24500,24450,35
20241024,092300,455837500,24500,24450,24500,24450,125
20241024,092200,452780000,24500,24500,24500,24450,256
20241024,092100,446508250,24500,24450,24550,24450,102
20241024,092000,444010400,24400,24400,24400,24350,686
20241024,091900,427302700,24450,24450,24450,24450,65
20241024,091800,425713450,24400,24450,24500,24350,1441
20241024,091700,390530300,24450,24450,24450,24450,44
20241024,091600,389454500,24450,24450,24450,24350,764
20241024,091500,370816650,24450,24500,24500,24450,214
20241024,091400,365574900,24500,24450,24500,24450,108
20241024,091300,362931950,24400,24350,24400,24350,207
20241024,091200,357881200,24350,24400,24400,24350,633
20241024,091100,342464200,24400,24350,24400,24350,68
20241024,091000,340805850,24350,24450,24500,24350,2689
20241024,090900,275225250,24500,24500,24500,24450,1935
20241024,090800,227891450,24450,24500,24500,24450,556
20241024,090700,214269650,24600,24600,24600,24600,45
20241024,090600,213162650,24600,24650,24650,24550,297
20241024,090500,205859100,24550,24650,24650,24500,26
20241024,090400,205221400,24500,24700,24700,24500,1030
20241024,090300,179877500,24700,24550,24700,24550,681
20241024,090200,163118450,24550,24450,24550,24450,503
20241024,090100,150789150,24450,24400,24450,24400,58
20241024,090000,149373850,24400,24350,24750,24350,6125