KissMeData/326030/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211500,27242651600,121100,121100,121100,121100,9308
20241024,211400,27242651600,121100,121100,121100,121100,0
20241024,211300,27242651600,121100,121100,121100,121100,0
20241024,211200,27242651600,121100,121100,121100,121100,0
20241024,211100,27242651600,121100,121100,121100,121100,0
20241024,211000,27242651600,121100,121100,121100,121100,0
20241024,210900,27242651600,121100,121100,121100,121100,0
20241024,210800,27242651600,121100,121100,121100,121100,0
20241024,210700,27242651600,121100,121100,121100,121100,0
20241024,210600,27242651600,121100,121100,121100,121100,0
20241024,210500,27242651600,121100,121100,121100,121100,0
20241024,210400,27242651600,121100,121100,121100,121100,0
20241024,210300,27242651600,121100,121100,121100,121100,0
20241024,210200,27242651600,121100,121100,121100,121100,0
20241024,210100,27242651600,121100,121100,121100,121100,0
20241024,210000,27242651600,121100,121100,121100,121100,0
20241024,205900,27242651600,121100,121100,121100,121100,0
20241024,205800,27242651600,121100,121100,121100,121100,0
20241024,205700,27242651600,121100,121100,121100,121100,0
20241024,205600,27242651600,121100,121100,121100,121100,0
20241024,205500,27242651600,121100,121100,121100,121100,0
20241024,205400,27242651600,121100,121100,121100,121100,0
20241024,205300,27242651600,121100,121100,121100,121100,0
20241024,205200,27242651600,121100,121100,121100,121100,0
20241024,205100,27242651600,121100,121100,121100,121100,0
20241024,205000,27242651600,121100,121100,121100,121100,0
20241024,204900,27242651600,121100,121100,121100,121100,0
20241024,204800,27242651600,121100,121100,121100,121100,0
20241024,204700,27242651600,121100,121100,121100,121100,0
20241024,204600,27242651600,121100,121100,121100,121100,0
20241024,204500,27242651600,121100,121100,121100,121100,9308
20241024,204400,27242651600,121100,121100,121100,121100,0
20241024,204300,27242651600,121100,121100,121100,121100,0
20241024,204200,27242651600,121100,121100,121100,121100,0
20241024,204100,27242651600,121100,121100,121100,121100,0
20241024,204000,27242651600,121100,121100,121100,121100,0
20241024,203900,27242651600,121100,121100,121100,121100,0
20241024,203800,27242651600,121100,121100,121100,121100,0
20241024,203700,27242651600,121100,121100,121100,121100,0
20241024,203600,27242651600,121100,121100,121100,121100,0
20241024,203500,27242651600,121100,121100,121100,121100,0
20241024,203400,27242651600,121100,121100,121100,121100,0
20241024,203300,27242651600,121100,121100,121100,121100,0
20241024,203200,27242651600,121100,121100,121100,121100,0
20241024,203100,27242651600,121100,121100,121100,121100,0
20241024,203000,27242651600,121100,121100,121100,121100,0
20241024,202900,27242651600,121100,121100,121100,121100,0
20241024,202800,27242651600,121100,121100,121100,121100,0
20241024,202700,27242651600,121100,121100,121100,121100,0
20241024,202600,27242651600,121100,121100,121100,121100,0
20241024,202500,27242651600,121100,121100,121100,121100,0
20241024,202400,27242651600,121100,121100,121100,121100,0
20241024,202300,27242651600,121100,121100,121100,121100,0
20241024,202200,27242651600,121100,121100,121100,121100,0
20241024,202100,27242651600,121100,121100,121100,121100,0
20241024,202000,27242651600,121100,121100,121100,121100,0
20241024,201900,27242651600,121100,121100,121100,121100,0
20241024,201800,27242651600,121100,121100,121100,121100,0
20241024,201700,27242651600,121100,121100,121100,121100,0
20241024,201600,27242651600,121100,121100,121100,121100,0
20241024,201500,27242651600,121100,121100,121100,121100,9308
20241024,201400,27242651600,121100,121100,121100,121100,0
20241024,201300,27242651600,121100,121100,121100,121100,0
20241024,201200,27242651600,121100,121100,121100,121100,0
20241024,201100,27242651600,121100,121100,121100,121100,0
20241024,201000,27242651600,121100,121100,121100,121100,0
20241024,200900,27242651600,121100,121100,121100,121100,0
20241024,200800,27242651600,121100,121100,121100,121100,0
20241024,200700,27242651600,121100,121100,121100,121100,0
20241024,200600,27242651600,121100,121100,121100,121100,0
20241024,200500,27242651600,121100,121100,121100,121100,0
20241024,200400,27242651600,121100,121100,121100,121100,0
20241024,200300,27242651600,121100,121100,121100,121100,0
20241024,200200,27242651600,121100,121100,121100,121100,0
20241024,200100,27242651600,121100,121100,121100,121100,0
20241024,200000,27242651600,121100,121100,121100,121100,0
20241024,195900,27242651600,121100,121100,121100,121100,0
20241024,195800,27242651600,121100,121100,121100,121100,0
20241024,195700,27242651600,121100,121100,121100,121100,0
20241024,195600,27242651600,121100,121100,121100,121100,0
20241024,195500,27242651600,121100,121100,121100,121100,0
20241024,195400,27242651600,121100,121100,121100,121100,0
20241024,195300,27242651600,121100,121100,121100,121100,0
20241024,195200,27242651600,121100,121100,121100,121100,0
20241024,195100,27242651600,121100,121100,121100,121100,0
20241024,195000,27242651600,121100,121100,121100,121100,0
20241024,194900,27242651600,121100,121100,121100,121100,0
20241024,194800,27242651600,121100,121100,121100,121100,0
20241024,194700,27242651600,121100,121100,121100,121100,0
20241024,194600,27242651600,121100,121100,121100,121100,0
20241024,194500,27242651600,121100,121100,121100,121100,9308
20241024,194400,27242651600,121100,121100,121100,121100,0
20241024,194300,27242651600,121100,121100,121100,121100,0
20241024,194200,27242651600,121100,121100,121100,121100,0
20241024,194100,27242651600,121100,121100,121100,121100,0
20241024,194000,27242651600,121100,121100,121100,121100,0
20241024,193900,27242651600,121100,121100,121100,121100,0
20241024,193800,27242651600,121100,121100,121100,121100,0
20241024,193700,27242651600,121100,121100,121100,121100,0
20241024,193600,27242651600,121100,121100,121100,121100,0
20241024,193500,27242651600,121100,121100,121100,121100,0
20241024,193400,27242651600,121100,121100,121100,121100,0
20241024,193300,27242651600,121100,121100,121100,121100,0
20241024,193200,27242651600,121100,121100,121100,121100,0
20241024,193100,27242651600,121100,121100,121100,121100,0
20241024,193000,27242651600,121100,121100,121100,121100,0
20241024,192900,27242651600,121100,121100,121100,121100,0
20241024,192800,27242651600,121100,121100,121100,121100,0
20241024,192700,27242651600,121100,121100,121100,121100,0
20241024,192600,27242651600,121100,121100,121100,121100,0
20241024,192500,27242651600,121100,121100,121100,121100,0
20241024,192400,27242651600,121100,121100,121100,121100,0
20241024,192300,27242651600,121100,121100,121100,121100,0
20241024,192200,27242651600,121100,121100,121100,121100,0
20241024,192100,27242651600,121100,121100,121100,121100,0
20241024,192000,27242651600,121100,121100,121100,121100,0
20241024,191900,27242651600,121100,121100,121100,121100,0
20241024,191800,27242651600,121100,121100,121100,121100,0
20241024,191700,27242651600,121100,121100,121100,121100,0
20241024,191600,27242651600,121100,121100,121100,121100,0
20241024,191500,27242651600,121100,121100,121100,121100,9308
20241024,191400,27242651600,121100,121100,121100,121100,0
20241024,191300,27242651600,121100,121100,121100,121100,0
20241024,191200,27242651600,121100,121100,121100,121100,0
20241024,191100,27242651600,121100,121100,121100,121100,0
20241024,191000,27242651600,121100,121100,121100,121100,0
20241024,190900,27242651600,121100,121100,121100,121100,0
20241024,190800,27242651600,121100,121100,121100,121100,0
20241024,190700,27242651600,121100,121100,121100,121100,0
20241024,190600,27242651600,121100,121100,121100,121100,0
20241024,190500,27242651600,121100,121100,121100,121100,0
20241024,190400,27242651600,121100,121100,121100,121100,0
20241024,190300,27242651600,121100,121100,121100,121100,0
20241024,190200,27242651600,121100,121100,121100,121100,0
20241024,190100,27242651600,121100,121100,121100,121100,0
20241024,190000,27242651600,121100,121100,121100,121100,0
20241024,185900,27242651600,121100,121100,121100,121100,0
20241024,185800,27242651600,121100,121100,121100,121100,0
20241024,185700,27242651600,121100,121100,121100,121100,0
20241024,185600,27242651600,121100,121100,121100,121100,0
20241024,185500,27242651600,121100,121100,121100,121100,0
20241024,185400,27242651600,121100,121100,121100,121100,0
20241024,185300,27242651600,121100,121100,121100,121100,0
20241024,185200,27242651600,121100,121100,121100,121100,0
20241024,185100,27242651600,121100,121100,121100,121100,0
20241024,185000,27242651600,121100,121100,121100,121100,0
20241024,184900,27242651600,121100,121100,121100,121100,0
20241024,184800,27242651600,121100,121100,121100,121100,0
20241024,184700,27242651600,121100,121100,121100,121100,0
20241024,184600,27242651600,121100,121100,121100,121100,0
20241024,184500,27242651600,121100,121100,121100,121100,9308
20241024,184400,27242651600,121100,121100,121100,121100,0
20241024,184300,27242651600,121100,121100,121100,121100,0
20241024,184200,27242651600,121100,121100,121100,121100,0
20241024,184100,27242651600,121100,121100,121100,121100,0
20241024,184000,27242651600,121100,121100,121100,121100,0
20241024,183900,27242651600,121100,121100,121100,121100,0
20241024,183800,27242651600,121100,121100,121100,121100,0
20241024,183700,27242651600,121100,121100,121100,121100,0
20241024,183600,27242651600,121100,121100,121100,121100,0
20241024,183500,27242651600,121100,121100,121100,121100,0
20241024,183400,27242651600,121100,121100,121100,121100,0
20241024,183300,27242651600,121100,121100,121100,121100,0
20241024,183200,27242651600,121100,121100,121100,121100,0
20241024,183100,27242651600,121100,121100,121100,121100,0
20241024,183000,27242651600,121100,121100,121100,121100,0
20241024,182900,27242651600,121100,121100,121100,121100,0
20241024,182800,27242651600,121100,121100,121100,121100,0
20241024,182700,27242651600,121100,121100,121100,121100,0
20241024,182600,27242651600,121100,121100,121100,121100,0
20241024,182500,27242651600,121100,121100,121100,121100,0
20241024,182400,27242651600,121100,121100,121100,121100,0
20241024,182300,27242651600,121100,121100,121100,121100,0
20241024,182200,27242651600,121100,121100,121100,121100,0
20241024,182100,27242651600,121100,121100,121100,121100,0
20241024,182000,27242651600,121100,121100,121100,121100,0
20241024,181900,27242651600,121100,121100,121100,121100,0
20241024,181800,27242651600,121100,121100,121100,121100,0
20241024,181700,27242651600,121100,121100,121100,121100,0
20241024,181600,27242651600,121100,121100,121100,121100,0
20241024,181500,27242651600,121100,121100,121100,121100,9308
20241024,181400,27242651600,121100,121100,121100,121100,0
20241024,181300,27242651600,121100,121100,121100,121100,0
20241024,181200,27242651600,121100,121100,121100,121100,0
20241024,181100,27242651600,121100,121100,121100,121100,0
20241024,181000,27242651600,121100,121100,121100,121100,0
20241024,180900,27242651600,121100,121100,121100,121100,0
20241024,180800,27242651600,121100,121100,121100,121100,0
20241024,180700,27242651600,121100,121100,121100,121100,0
20241024,180600,27242651600,121100,121100,121100,121100,0
20241024,180500,27242651600,121100,121100,121100,121100,0
20241024,180400,27242651600,121100,121100,121100,121100,0
20241024,180300,27242651600,121100,121100,121100,121100,0
20241024,180200,27242651600,121100,121100,121100,121100,0
20241024,180100,27242651600,121100,121100,121100,121100,0
20241024,180000,27242651600,121100,121100,121100,121100,0
20241024,175900,27242651600,121100,121100,121100,121100,0
20241024,175800,27242651600,121100,121100,121100,121100,0
20241024,175700,27242651600,121100,121100,121100,121100,0
20241024,175600,27242651600,121100,121100,121100,121100,0
20241024,175500,27242651600,121100,121100,121100,121100,0
20241024,175400,27242651600,121100,121100,121100,121100,0
20241024,175300,27242651600,121100,121100,121100,121100,0
20241024,175200,27242651600,121100,121100,121100,121100,0
20241024,175100,27242651600,121100,121100,121100,121100,0
20241024,175000,27242651600,121100,121100,121100,121100,0
20241024,174900,27242651600,121100,121100,121100,121100,0
20241024,174800,27242651600,121100,121100,121100,121100,0
20241024,174700,27242651600,121100,121100,121100,121100,0
20241024,174600,27242651600,121100,121100,121100,121100,0
20241024,174500,27242651600,121100,121100,121100,121100,9308
20241024,174400,27242651600,121100,121100,121100,121100,0
20241024,174300,27242651600,121100,121100,121100,121100,0
20241024,174200,27242651600,121100,121100,121100,121100,0
20241024,174100,27242651600,121100,121100,121100,121100,0
20241024,174000,27242651600,121100,121100,121100,121100,0
20241024,173900,27242651600,121100,121100,121100,121100,0
20241024,173800,27242651600,121100,121100,121100,121100,0
20241024,173700,27242651600,121100,121100,121100,121100,0
20241024,173600,27242651600,121100,121100,121100,121100,0
20241024,173500,27242651600,121100,121100,121100,121100,0
20241024,173400,27242651600,121100,121100,121100,121100,0
20241024,173300,27242651600,121100,121100,121100,121100,0
20241024,173200,27242651600,121100,121100,121100,121100,0
20241024,173100,27242651600,121100,121100,121100,121100,0
20241024,173000,27242651600,121100,121100,121100,121100,0
20241024,172900,27242651600,121100,121100,121100,121100,0
20241024,172800,27242651600,121100,121100,121100,121100,0
20241024,172700,27242651600,121100,121100,121100,121100,0
20241024,172600,27242651600,121100,121100,121100,121100,0
20241024,172500,27242651600,121100,121100,121100,121100,0
20241024,172400,27242651600,121100,121100,121100,121100,0
20241024,172300,27242651600,121100,121100,121100,121100,0
20241024,172200,27242651600,121100,121100,121100,121100,0
20241024,172100,27242651600,121100,121100,121100,121100,0
20241024,172000,27242651600,121100,121100,121100,121100,0
20241024,171900,27242651600,121100,121100,121100,121100,0
20241024,171800,27242651600,121100,121100,121100,121100,0
20241024,171700,27242651600,121100,121100,121100,121100,0
20241024,171600,27242651600,121100,121100,121100,121100,0
20241024,171500,27242651600,121100,121100,121100,121100,9308
20241024,171400,27242651600,121100,121100,121100,121100,0
20241024,171300,27242651600,121100,121100,121100,121100,0
20241024,171200,27242651600,121100,121100,121100,121100,0
20241024,171100,27242651600,121100,121100,121100,121100,0
20241024,171000,27242651600,121100,121100,121100,121100,0
20241024,170900,27242651600,121100,121100,121100,121100,0
20241024,170800,27242651600,121100,121100,121100,121100,0
20241024,170700,27242651600,121100,121100,121100,121100,0
20241024,170600,27242651600,121100,121100,121100,121100,0
20241024,170500,27242651600,121100,121100,121100,121100,0
20241024,170400,27242651600,121100,121100,121100,121100,0
20241024,170300,27242651600,121100,121100,121100,121100,0
20241024,170200,27242651600,121100,121100,121100,121100,0
20241024,170100,27242651600,121100,121100,121100,121100,0
20241024,170000,27242651600,121100,121100,121100,121100,0
20241024,165900,27242651600,121100,121100,121100,121100,0
20241024,165800,27242651600,121100,121100,121100,121100,0
20241024,165700,27242651600,121100,121100,121100,121100,0
20241024,165600,27242651600,121100,121100,121100,121100,0
20241024,165500,27242651600,121100,121100,121100,121100,0
20241024,165400,27242651600,121100,121100,121100,121100,0
20241024,165300,27242651600,121100,121100,121100,121100,0
20241024,165200,27242651600,121100,121100,121100,121100,0
20241024,165100,27242651600,121100,121100,121100,121100,0
20241024,165000,27242651600,121100,121100,121100,121100,0
20241024,164900,27242651600,121100,121100,121100,121100,0
20241024,164800,27242651600,121100,121100,121100,121100,0
20241024,164700,27242651600,121100,121100,121100,121100,0
20241024,164600,27242651600,121100,121100,121100,121100,0
20241024,164500,27242651600,121100,121100,121100,121100,9308
20241024,164400,27242651600,121100,121100,121100,121100,0
20241024,164300,27242651600,121100,121100,121100,121100,0
20241024,164200,27242651600,121100,121100,121100,121100,0
20241024,164100,27242651600,121100,121100,121100,121100,0
20241024,164000,27242651600,121100,121100,121100,121100,0
20241024,163900,27242651600,121100,121100,121100,121100,0
20241024,163800,27242651600,121100,121100,121100,121100,0
20241024,163700,27242651600,121100,121100,121100,121100,0
20241024,163600,27242651600,121100,121100,121100,121100,0
20241024,163500,27242651600,121100,121100,121100,121100,0
20241024,163400,27242651600,121100,121100,121100,121100,0
20241024,163300,27242651600,121100,121100,121100,121100,0
20241024,163200,27242651600,121100,121100,121100,121100,0
20241024,163100,27242651600,121100,121100,121100,121100,0
20241024,163000,27242651600,121100,121100,121100,121100,0
20241024,162900,27242651600,121100,121100,121100,121100,0
20241024,162800,27242651600,121100,121100,121100,121100,0
20241024,162700,27242651600,121100,121100,121100,121100,0
20241024,162600,27242651600,121100,121100,121100,121100,0
20241024,162500,27242651600,121100,121100,121100,121100,0
20241024,162400,27242651600,121100,121100,121100,121100,0
20241024,162300,27242651600,121100,121100,121100,121100,0
20241024,162200,27242651600,121100,121100,121100,121100,0
20241024,162100,27242651600,121100,121100,121100,121100,0
20241024,162000,27242651600,121100,121100,121100,121100,0
20241024,161900,27242651600,121100,121100,121100,121100,0
20241024,161800,27242651600,121100,121100,121100,121100,0
20241024,161700,27242651600,121100,121100,121100,121100,0
20241024,161600,27242651600,121100,121100,121100,121100,0
20241024,161500,27242651600,121100,121100,121100,121100,9308
20241024,161400,27242651600,121100,121100,121100,121100,0
20241024,161300,27242651600,121100,121100,121100,121100,0
20241024,161200,27242651600,121100,121100,121100,121100,0
20241024,161100,27242651600,121100,121100,121100,121100,0
20241024,161000,27242651600,121100,121100,121100,121100,0
20241024,160900,27242651600,121100,121100,121100,121100,0
20241024,160800,27242651600,121100,121100,121100,121100,0
20241024,160700,27242651600,121100,121100,121100,121100,0
20241024,160600,27242651600,121100,121100,121100,121100,0
20241024,160500,27242651600,121100,121100,121100,121100,0
20241024,160400,27242651600,121100,121100,121100,121100,0
20241024,160300,27242651600,121100,121100,121100,121100,0
20241024,160200,27242651600,121100,121100,121100,121100,0
20241024,160100,27242651600,121100,121100,121100,121100,0
20241024,160000,27242651600,121100,121100,121100,121100,0
20241024,155900,27242651600,121100,121100,121100,121100,0
20241024,155800,27242651600,121100,121100,121100,121100,0
20241024,155700,27242651600,121100,121100,121100,121100,0
20241024,155600,27242651600,121100,121100,121100,121100,0
20241024,155500,27242651600,121100,121100,121100,121100,0
20241024,155400,27242651600,121100,121100,121100,121100,0
20241024,155300,27242651600,121100,121100,121100,121100,0
20241024,155200,27242651600,121100,121100,121100,121100,0
20241024,155100,27242651600,121100,121100,121100,121100,0
20241024,155000,27242651600,121100,121100,121100,121100,0
20241024,154900,27242651600,121100,121100,121100,121100,0
20241024,154800,27242651600,121100,121100,121100,121100,0
20241024,154700,27242651600,121100,121100,121100,121100,0
20241024,154600,27242651600,121100,121100,121100,121100,0
20241024,154500,27242651600,121100,121100,121100,121100,9308
20241024,154400,27242651600,121100,121100,121100,121100,0
20241024,154300,27242651600,121100,121100,121100,121100,0
20241024,154200,27242651600,121100,121100,121100,121100,0
20241024,154100,27242651600,121100,121100,121100,121100,0
20241024,154000,27242651600,121100,121100,121100,121100,0
20241024,153900,27242651600,121100,121100,121100,121100,0
20241024,153800,27242651600,121100,121100,121100,121100,0
20241024,153700,27242651600,121100,121100,121100,121100,0
20241024,153600,27242651600,121100,121100,121100,121100,0
20241024,153500,27242651600,121100,121100,121100,121100,0
20241024,153400,27242651600,121100,121100,121100,121100,0
20241024,153300,27242651600,121100,121100,121100,121100,0
20241024,153200,27242651600,121100,121100,121100,121100,0
20241024,153100,27242651600,121100,121100,121100,121100,0
20241024,153000,27242651600,121100,121100,121100,121100,9308
20241024,152900,26115452800,121300,121300,121300,121300,0
20241024,152800,26115452800,121300,121300,121300,121300,0
20241024,152700,26115452800,121300,121300,121300,121300,0
20241024,152600,26115452800,121300,121300,121300,121300,0
20241024,152500,26115452800,121300,121300,121300,121300,0
20241024,152400,26115452800,121300,121300,121300,121300,0
20241024,152300,26115452800,121300,121300,121300,121300,0
20241024,152200,26115452800,121300,121300,121300,121300,0
20241024,152100,26115452800,121300,121300,121300,121300,0
20241024,152000,26115452800,121300,121300,121300,121300,0
20241024,151900,26115452800,121300,121100,121400,121100,1175
20241024,151800,25973000700,121100,121100,121200,120800,1613
20241024,151700,25777794700,121100,121100,121100,121000,276
20241024,151600,25744392000,121100,121100,121100,120700,688
20241024,151500,25661197100,121100,120900,121100,120800,970
20241024,151400,25543893100,121000,121100,121200,120900,299
20241024,151300,25507714300,121200,121200,121200,121100,1379
20241024,151200,25340599800,121100,121000,121400,120900,462
20241024,151100,25284668500,121000,121000,121100,120900,524
20241024,151000,25221265100,121000,121100,121100,121000,281
20241024,150900,25187253800,121100,121200,121300,121100,391
20241024,150800,25139873300,121200,121200,121200,121000,820
20241024,150700,25040536800,121100,121200,121200,121100,424
20241024,150600,24989188300,121200,121400,121400,121200,772
20241024,150500,24895584800,121400,121300,121400,121300,113
20241024,150400,24881869100,121300,121300,121400,121300,139
20241024,150300,24865001300,121400,121400,121400,121300,867
20241024,150200,24759750600,121400,121300,121400,121300,86
20241024,150100,24749317100,121400,121200,121400,121200,873
20241024,150000,24643456500,121200,121300,121300,121100,273
20241024,145900,24610372700,121300,121300,121300,121200,194
20241024,145800,24586847900,121300,121400,121400,121200,408
20241024,145700,24537331700,121300,121100,121400,121100,551
20241024,145600,24470521800,121200,121400,121400,121200,316
20241024,145500,24432183300,121400,121400,121400,121300,282
20241024,145400,24397953700,121400,121400,121400,121300,72
20241024,145300,24389215600,121300,121400,121400,121200,825
20241024,145200,24289143300,121300,121400,121400,121300,398
20241024,145100,24240830600,121300,121300,121400,121300,466
20241024,145000,24184273000,121400,121200,121400,121200,955
20241024,144900,24068361000,121200,121300,121300,121100,246
20241024,144800,24038533000,121200,121300,121400,121100,497
20241024,144700,23978272900,121300,121300,121300,121100,112
20241024,144600,23964698600,121200,121200,121300,121100,166
20241024,144500,23944578300,121200,121100,121200,121100,438
20241024,144400,23891520100,121100,121200,121200,121100,500
20241024,144300,23830957700,121200,121100,121200,121100,116
20241024,144200,23816902900,121200,121200,121300,121100,279
20241024,144100,23783096700,121300,121100,121300,121100,331
20241024,144000,23742977700,121100,121200,121300,121100,124
20241024,143900,23727951900,121200,121300,121400,121100,306
20241024,143800,23690850200,121300,121300,121400,121300,194
20241024,143700,23667313500,121300,121300,121400,121300,195
20241024,143600,23643652900,121400,121400,121400,121300,116
20241024,143500,23629573300,121400,121300,121400,121300,222
20241024,143400,23602630200,121400,121300,121400,121200,251
20241024,143300,23572179300,121300,121300,121400,121200,461
20241024,143200,23516264900,121300,121200,121400,121100,514
20241024,143100,23453967700,121200,121300,121300,121200,131
20241024,143000,23438085000,121300,121400,121400,121100,322
20241024,142900,23399042000,121400,121200,121400,121200,294
20241024,142800,23363389700,121300,121200,121300,121200,208
20241024,142700,23338169700,121300,121600,121600,121200,527
20241024,142600,23274200100,121500,121300,121500,121300,239
20241024,142500,23245180300,121300,121400,121400,121300,117
20241024,142400,23230982200,121400,121300,121600,121200,1238
20241024,142300,23080689900,121300,121400,121500,121300,52
20241024,142200,23074378400,121400,121200,121400,121200,721
20241024,142100,22986913100,121200,121200,121300,121100,256
20241024,142000,22955878500,121200,121100,121200,121100,165
20241024,141900,22935884600,121100,121200,121300,121100,483
20241024,141800,22877340900,121300,121400,121500,121200,716
20241024,141700,22790478100,121400,121500,121500,121300,301
20241024,141600,22753915800,121600,121400,121600,121300,458
20241024,141500,22698300500,121400,121300,121400,121200,306
20241024,141400,22661174000,121300,121300,121300,121200,110
20241024,141300,22647834600,121200,121200,121300,121200,168
20241024,141200,22627467200,121200,121200,121300,121100,172
20241024,141100,22606626700,121200,121000,121200,121000,325
20241024,141000,22567270500,121000,121100,121200,121000,368
20241024,140900,22522706100,121000,121200,121200,121000,469
20241024,140800,22465900700,121200,121300,121400,121100,216
20241024,140700,22439719800,121300,121200,121300,121200,352
20241024,140600,22397052200,121400,121200,121400,121200,223
20241024,140500,22370013600,121300,121300,121400,121200,523
20241024,140400,22306574700,121400,121400,121500,121200,1016
20241024,140300,22183269400,121400,121300,121500,121300,1017
20241024,140200,22059825700,121400,121600,121600,121400,508
20241024,140100,21998110900,121600,121800,121800,121500,377
20241024,140000,21952249800,121700,121800,121800,121600,292
20241024,135900,21916718400,121700,121500,121700,121500,979
20241024,135800,21797667100,121500,121400,121500,121300,256
20241024,135700,21766592100,121400,121100,121400,121100,746
20241024,135600,21676175500,121200,121000,121200,121000,344
20241024,135500,21634534800,120900,120900,121000,120900,154
20241024,135400,21615908700,120900,121100,121200,120900,275
20241024,135300,21582601000,121000,121100,121100,121000,257
20241024,135200,21551486000,121100,121200,121200,121100,115
20241024,135100,21537557600,121200,121200,121300,121100,479
20241024,135000,21479544800,121300,121200,121300,121100,243
20241024,134900,21450083200,121300,120900,121300,120900,531
20241024,134800,21385769600,121000,121000,121000,120900,308
20241024,134700,21348504400,121000,120900,121000,120800,220
20241024,134600,21321907400,120900,120800,120900,120800,102
20241024,134500,21309580900,120900,120800,120900,120700,367
20241024,134400,21265277100,120700,120800,120800,120700,579
20241024,134300,21195384100,120800,120500,120800,120500,521
20241024,134200,21132507600,120800,120900,121000,120300,2251
20241024,134100,20861143700,121000,120700,121000,120700,643
20241024,134000,20783476600,120700,120700,120900,120700,129
20241024,133900,20767894800,120700,120700,120800,120600,620
20241024,133800,20693057200,120600,120700,120700,120600,79
20241024,133700,20683528600,120700,120800,120900,120600,529
20241024,133600,20619685400,120900,120700,120900,120700,138
20241024,133500,20603013800,120700,120900,120900,120700,324
20241024,133400,20563882800,120900,121000,121000,120900,258
20241024,133300,20532689500,121000,121000,121100,120900,310
20241024,133200,20495173000,121000,120900,121200,120900,432
20241024,133100,20442889500,120900,121000,121100,120900,764
20241024,133000,20350462800,121000,121000,121000,120900,216
20241024,132900,20324336500,120900,121000,121000,120900,132
20241024,132800,20308371000,121000,121000,121000,120900,62
20241024,132700,20300872000,121000,120900,121000,120900,238
20241024,132600,20272086700,121000,121100,121100,120900,810
20241024,132500,20174070600,121100,120800,121100,120700,599
20241024,132400,20101671800,120800,120700,120800,120700,693
20241024,132300,20018020800,120700,120800,120900,120700,215
20241024,132200,19992052600,120900,121000,121000,120800,401
20241024,132100,19943571200,120900,121000,121000,120900,41
20241024,132000,19938613300,121000,121200,121200,121000,201
20241024,131900,19914278600,121200,121200,121200,121100,371
20241024,131800,19869337400,121200,121300,121300,121100,170
20241024,131700,19848740600,121300,121400,121400,121300,154
20241024,131600,19830053900,121400,121200,121400,121100,180
20241024,131500,19808234000,121200,121200,121200,121100,99
20241024,131400,19796236500,121200,121000,121200,121000,278
20241024,131300,19762585300,121000,120800,121100,120800,347
20241024,131200,19720630600,120800,120900,120900,120800,119
20241024,131100,19706250000,120800,120800,121000,120800,210
20241024,131000,19680869500,120800,120900,120900,120700,410
20241024,130900,19631363200,120800,121000,121000,120800,201
20241024,130800,19607056100,121000,120900,121000,120800,90
20241024,130700,19596172700,120900,121000,121100,120800,687
20241024,130600,19513069900,121000,121100,121100,121000,181
20241024,130500,19491157000,121100,121100,121100,121000,262
20241024,130400,19459447700,121100,121100,121100,121000,336
20241024,130300,19418776300,121100,121300,121300,121000,861
20241024,130200,19314557800,121200,121300,121300,121000,975
20241024,130100,19196418400,121400,121300,121400,121200,148
20241024,130000,19178461400,121300,121500,121500,121200,340
20241024,125900,19137228200,121400,121700,121700,121400,544
20241024,125800,19071157800,121700,121700,121700,121400,84
20241024,125700,19060942600,121700,121900,121900,121400,491
20241024,125600,19001158300,121900,121900,121900,121700,433
20241024,125500,18948435100,121800,121800,121800,121700,186
20241024,125400,18925781500,121800,121700,121800,121700,249
20241024,125300,18895472000,121600,121500,121700,121300,226
20241024,125200,18868013300,121700,121800,121800,121500,284
20241024,125100,18833441000,121800,121600,121800,121500,498
20241024,125000,18772864200,121600,121600,121700,121500,173
20241024,124900,18751829100,121600,121400,121600,121400,448
20241024,124800,18697405400,121500,121500,121500,121300,120
20241024,124700,18682827700,121300,121700,121700,121300,576
20241024,124600,18612867500,121600,121700,121700,121500,165
20241024,124500,18592806800,121700,121500,121700,121300,195
20241024,124400,18569106500,121300,121400,121500,121300,183
20241024,124300,18546888500,121500,121400,121500,121400,229
20241024,124200,18519070900,121400,121600,121700,121400,961
20241024,124100,18402300400,121500,121700,121700,121500,469
20241024,124000,18345252200,121600,121700,121700,121600,206
20241024,123900,18320188000,121600,121700,121700,121600,72
20241024,123800,18311429400,121700,121800,121900,121700,382
20241024,123700,18264918400,121700,121600,121800,121600,66
20241024,123600,18256886000,121600,121600,121700,121500,803
20241024,123500,18159276100,121600,121600,121600,121500,165
20241024,123400,18139217700,121600,121700,121700,121500,174
20241024,123300,18118060600,121700,121800,121800,121700,132
20241024,123200,18101991000,121800,121900,121900,121800,105
20241024,123100,18089196300,121900,121900,121900,121800,310
20241024,123000,18051408500,121900,121700,121900,121700,68
20241024,122900,18043126800,121800,121900,122000,121800,36
20241024,122800,18038740300,122000,121900,122000,121700,311
20241024,122700,18000838300,121800,122100,122100,121700,2594
20241024,122600,17684466500,122000,121900,122100,121900,192
20241024,122500,17661033300,121900,121900,122000,121800,229
20241024,122400,17633112100,121900,121800,122000,121800,150
20241024,122300,17614822800,121800,121700,121900,121600,699
20241024,122200,17529700100,121700,121700,121700,121600,167
20241024,122100,17509383500,121700,121500,121700,121500,433
20241024,122000,17456722800,121600,121600,121600,121500,783
20241024,121900,17361582200,121600,121500,121600,121400,409
20241024,121800,17311894300,121500,121700,121700,121500,373
20241024,121700,17266568800,121600,121600,121700,121500,163
20241024,121600,17246735100,121600,121700,121700,121600,592
20241024,121500,17174739400,121700,121600,121700,121600,653
20241024,121400,17095328600,121700,121700,121700,121600,160
20241024,121300,17075858900,121600,121800,121900,121600,267
20241024,121200,17043364500,121700,121800,121900,121700,150
20241024,121100,17025093400,121800,121800,121900,121700,269
20241024,121000,16992348900,121800,121900,121900,121800,186
20241024,120900,16969684600,121800,121800,121900,121800,170
20241024,120800,16948972800,121900,122100,122100,121800,1041
20241024,120700,16821981900,122100,122100,122200,122000,276
20241024,120600,16788281900,122100,122000,122200,122000,93
20241024,120500,16776928500,122200,122100,122200,122000,201
20241024,120400,16752389400,122100,122200,122200,122100,345
20241024,120300,16710256400,122200,122200,122300,122100,263
20241024,120200,16678118200,122300,122200,122300,122200,209
20241024,120100,16652572100,122200,122300,122300,122200,149
20241024,120000,16634355400,122200,122200,122300,122200,276
20241024,115900,16600618600,122200,122100,122200,122000,127
20241024,115800,16585104100,122100,122200,122200,122000,409
20241024,115700,16535166800,122200,122300,122300,122100,58
20241024,115600,16528078500,122300,122300,122300,122200,132
20241024,115500,16511941000,122300,122300,122400,122100,89
20241024,115400,16501058800,122400,122300,122400,122000,555
20241024,115300,16433213300,122200,122100,122300,122100,283
20241024,115200,16398618300,122200,122200,122200,122000,35
20241024,115100,16394343900,122200,122200,122300,122100,364
20241024,115000,16349864300,122100,122000,122200,122000,474
20241024,114900,16292007300,122000,121900,122000,121700,156
20241024,114800,16272989100,121900,121700,121900,121600,287
20241024,114700,16238041800,121600,121700,121700,121600,151
20241024,114600,16219679000,121700,121800,121900,121600,273
20241024,114500,16186429400,121800,121900,122000,121700,460
20241024,114400,16130386500,121900,122000,122000,121900,164
20241024,114300,16110380900,122100,122000,122300,122000,194
20241024,114200,16086695000,122000,122300,122300,122000,425
20241024,114100,16034795400,122200,122200,122300,122100,187
20241024,114000,16011939700,122100,122100,122200,122100,68
20241024,113900,16003636300,122100,122100,122400,121900,988
20241024,113800,15882952400,122200,122100,122200,122000,133
20241024,113700,15866713400,122000,122000,122200,122000,726
20241024,113600,15778109700,122000,122000,122000,121900,253
20241024,113500,15747245500,122000,121900,122000,121800,225
20241024,113400,15719814800,121900,122000,122000,121700,273
20241024,113300,15686554200,121900,122100,122100,121900,575
20241024,113200,15616405500,122100,122100,122200,122000,157
20241024,113100,15597233000,122100,122300,122300,122000,431
20241024,113000,15544612300,122300,122400,122400,122100,681
20241024,112900,15461341100,122400,122400,122500,122300,625
20241024,112800,15384840500,122400,122300,122400,122300,135
20241024,112700,15368322900,122300,122300,122400,122200,162
20241024,112600,15348505500,122300,122200,122300,122200,213
20241024,112500,15322463100,122200,122100,122300,122100,387
20241024,112400,15275177900,122200,122200,122200,122100,309
20241024,112300,15237441200,122200,122100,122200,121900,511
20241024,112200,15175083200,122100,121900,122100,121800,548
20241024,112100,15108266300,121900,122100,122100,121700,1222
20241024,112000,14959341200,122000,122000,122100,121900,392
20241024,111900,14911540500,122000,121800,122000,121800,793
20241024,111800,14814891500,121800,121900,122000,121700,736
20241024,111700,14725241900,122000,122000,122000,121800,612
20241024,111600,14650633100,122000,122100,122100,121900,115
20241024,111500,14636604300,122100,121800,122100,121800,199
20241024,111400,14612329800,121900,121900,121900,121700,306
20241024,111300,14575053300,121900,122000,122000,121800,186
20241024,111200,14552377400,121900,121900,122200,121900,294
20241024,111100,14516515100,122200,122000,122300,121900,603
20241024,111000,14442934200,122100,122300,122300,122100,492
20241024,110900,14382824400,122300,122200,122400,122200,154
20241024,110800,14363999000,122200,122200,122400,122200,315
20241024,110700,14325476100,122300,122500,122600,122300,1234
20241024,110600,14174416100,122600,122600,122600,122400,546
20241024,110500,14107521600,122600,122500,122600,122400,262
20241024,110400,14075421600,122500,122300,122600,122300,1385
20241024,110300,13905828100,122300,122500,122700,122300,1186
20241024,110200,13760504400,122500,122700,122800,122500,884
20241024,110100,13652049400,122600,122700,122800,122600,2254
20241024,110000,13375430100,122700,122500,122800,122500,1763
20241024,105900,13159277500,122500,122300,122500,122200,3066
20241024,105800,12784008600,122300,122100,122300,122100,2869
20241024,105700,12433228900,122100,121800,122200,121800,2362
20241024,105600,12145005600,121900,121900,121900,121700,1115
20241024,105500,12009111100,121900,121700,121900,121700,537
20241024,105400,11943696900,121700,121600,121800,121400,1702
20241024,105300,11736645300,121600,121500,121600,121400,255
20241024,105200,11705669900,121500,121500,121500,121400,274
20241024,105100,11672386700,121500,121600,121600,121400,1135
20241024,105000,11534487900,121700,121800,121800,121500,1609
20241024,104900,11338629400,121700,121600,121800,121600,601
20241024,104800,11265490200,121700,121500,121800,121300,3206
20241024,104700,10875894600,121500,121300,121500,121200,1068
20241024,104600,10746270000,121300,121200,121300,121200,347
20241024,104500,10704189000,121200,121100,121300,120900,1098
20241024,104400,10571168700,121200,121000,121200,120900,874
20241024,104300,10465373600,120900,120900,121000,120900,535
20241024,104200,10400668300,120900,120900,121100,120800,190
20241024,104100,10377687700,120800,121100,121100,120800,861
20241024,104000,10273475200,121100,120800,121100,120700,2041
20241024,103900,10026553300,120700,120800,120800,120600,318
20241024,103800,9988173300,120800,120800,120900,120800,217
20241024,103700,9961943100,120900,120800,120900,120600,509
20241024,103600,9900458200,120800,120700,120800,120700,307
20241024,103500,9863395800,120700,120900,120900,120700,230
20241024,103400,9835614500,120900,120700,120900,120700,1207
20241024,103300,9689849500,120600,120500,120600,120300,864
20241024,103200,9585773200,120500,120700,120700,120500,571
20241024,103100,9516898900,120700,120500,120700,120500,1444
20241024,103000,9342772200,120500,120300,120500,120300,657
20241024,102900,9263673300,120300,120300,120400,120300,149
20241024,102800,9245745500,120400,120300,120500,120300,411
20241024,102700,9196281400,120400,120400,120600,120300,1600
20241024,102600,9003552200,120400,120300,120400,120300,499
20241024,102500,8943511600,120200,120200,120200,120100,271
20241024,102400,8910947900,120200,120200,120300,120100,169
20241024,102300,8890641500,120200,120100,120200,120100,385
20241024,102200,8844384700,120200,120200,120200,120100,273
20241024,102100,8811573900,120200,120300,120400,120200,167
20241024,102000,8791487000,120300,120300,120300,120100,212
20241024,101900,8765989000,120300,120200,120300,120100,536
20241024,101800,8701561600,120200,120200,120400,120200,146
20241024,101700,8684011400,120400,120200,120400,120200,329
20241024,101600,8644437900,120300,120100,120300,120100,247
20241024,101500,8614758300,120100,120000,120100,120000,650
20241024,101400,8536743400,120000,120200,120200,120000,166
20241024,101300,8516806600,120100,120100,120200,120100,844
20241024,101200,8415434300,120100,120200,120200,120100,75
20241024,101100,8406425300,120300,120300,120400,120200,137
20241024,101000,8389950300,120200,120100,120300,120100,280
20241024,100900,8356295800,120100,120300,120300,120100,238
20241024,100800,8327695300,120200,120300,120400,120200,100
20241024,100700,8315669900,120400,120300,120400,120300,185
20241024,100600,8293410700,120300,120100,120400,120100,222
20241024,100500,8266728300,120200,120300,120400,120100,253
20241024,100400,8236301800,120300,120100,120300,120000,450
20241024,100300,8182250100,120100,120000,120300,120000,858
20241024,100200,8079261700,120100,120200,120300,120000,582
20241024,100100,8009364700,120200,120200,120200,120100,336
20241024,100000,7969000600,120200,120500,120500,120200,510
20241024,095900,7907664800,120400,120200,120400,120200,197
20241024,095800,7883967700,120300,120100,120300,120100,170
20241024,095700,7863531700,120100,120200,120300,120100,205
20241024,095600,7838892200,120200,120500,120600,120200,631
20241024,095500,7762955900,120500,120500,120600,120400,816
20241024,095400,7664632000,120500,120500,120500,120400,121
20241024,095300,7650055700,120500,120200,120500,120200,314
20241024,095200,7612273200,120200,120100,120200,120000,304
20241024,095100,7575763700,120000,120400,120400,120000,785
20241024,095000,7481430400,120400,120200,120500,120200,471
20241024,094900,7424762100,120200,120200,120300,120200,120
20241024,094800,7410334500,120200,120300,120300,120200,302
20241024,094700,7374025100,120200,120300,120300,120200,227
20241024,094600,7346736300,120300,120100,120300,120100,379
20241024,094500,7301178300,120200,120200,120200,120100,403
20241024,094400,7252763800,120300,120200,120300,120100,213
20241024,094300,7227164600,120200,120300,120300,120100,363
20241024,094200,7183530100,120300,120400,120500,120200,563
20241024,094100,7115787400,120400,120100,120400,120100,175
20241024,094000,7094747200,120200,119800,120300,119700,1616
20241024,093900,6900866700,119700,119800,119800,119700,217
20241024,093800,6874887300,119800,119600,119800,119500,585
20241024,093700,6804899000,119600,119900,119900,119500,571
20241024,093600,6736570600,119800,120100,120100,119800,299
20241024,093500,6700721000,120000,120000,120300,120000,190
20241024,093400,6677904200,120100,119700,120300,119600,1919
20241024,093300,6447788300,119900,120200,120200,119700,1714
20241024,093200,6242150800,120200,120300,120400,120200,512
20241024,093100,6180560500,120400,120200,120400,120200,296
20241024,093000,6144935500,120400,120500,120600,120100,1981
20241024,092900,5906387400,120600,120800,120800,120500,534
20241024,092800,5841970500,120800,120600,120800,120400,1140
20241024,092700,5704521600,120500,120500,120600,120300,1571
20241024,092600,5515340000,120500,120900,121300,120100,2834
20241024,092500,5173373500,120900,120900,121000,120800,411
20241024,092400,5123667900,120900,121200,121300,120800,976
20241024,092300,5005653800,121200,121200,121400,120800,1616
20241024,092200,4809787900,121200,120800,121300,120700,2501
20241024,092100,4507004300,120700,120500,120800,120500,859
20241024,092000,4403393800,120500,120600,120600,120400,545
20241024,091900,4337725700,120500,120000,120800,120000,664
20241024,091800,4257870800,120200,120300,120500,119900,2674
20241024,091700,3936382800,120300,120800,120900,120100,1962
20241024,091600,3699822400,120800,120600,120900,120600,1006
20241024,091500,3578405300,120600,120300,120600,120300,1305
20241024,091400,3421220300,120500,119800,120500,119300,1518
20241024,091300,3239137500,119800,119500,119800,119000,1408
20241024,091200,3070886700,119500,119100,119800,118800,998
20241024,091100,2951753800,119100,119500,119500,118900,3198
20241024,091000,2570479000,119600,119700,119800,119500,1233
20241024,090900,2423094000,119700,119600,120100,119600,945
20241024,090800,2309809700,119700,120200,120200,119600,1489
20241024,090700,2131260600,120000,119800,120200,119700,430
20241024,090600,2079703600,119800,120300,120400,119700,1598
20241024,090500,1887963000,120400,120100,120400,120000,2058
20241024,090400,1640673100,120100,119900,120100,119500,781
20241024,090300,1547085400,119500,119700,120400,119500,1714
20241024,090200,1341490100,119600,119700,119900,118600,2059
20241024,090100,1096133500,119700,119500,120100,118700,3112
20241024,090000,724197700,119500,118600,119800,118500,6095