KissMeData/450080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214200,75176549900,110900,110900,110900,110900,12088
20241024,214100,75176549900,110900,110900,110900,110900,0
20241024,214000,75176549900,110900,110900,110900,110900,0
20241024,213900,75176549900,110900,110900,110900,110900,0
20241024,213800,75176549900,110900,110900,110900,110900,0
20241024,213700,75176549900,110900,110900,110900,110900,0
20241024,213600,75176549900,110900,110900,110900,110900,0
20241024,213500,75176549900,110900,110900,110900,110900,0
20241024,213400,75176549900,110900,110900,110900,110900,0
20241024,213300,75176549900,110900,110900,110900,110900,0
20241024,213200,75176549900,110900,110900,110900,110900,0
20241024,213100,75176549900,110900,110900,110900,110900,0
20241024,213000,75176549900,110900,110900,110900,110900,0
20241024,212900,75176549900,110900,110900,110900,110900,0
20241024,212800,75176549900,110900,110900,110900,110900,0
20241024,212700,75176549900,110900,110900,110900,110900,0
20241024,212600,75176549900,110900,110900,110900,110900,0
20241024,212500,75176549900,110900,110900,110900,110900,0
20241024,212400,75176549900,110900,110900,110900,110900,0
20241024,212300,75176549900,110900,110900,110900,110900,0
20241024,212200,75176549900,110900,110900,110900,110900,0
20241024,212100,75176549900,110900,110900,110900,110900,0
20241024,212000,75176549900,110900,110900,110900,110900,0
20241024,211900,75176549900,110900,110900,110900,110900,0
20241024,211800,75176549900,110900,110900,110900,110900,0
20241024,211700,75176549900,110900,110900,110900,110900,0
20241024,211600,75176549900,110900,110900,110900,110900,0
20241024,211500,75176549900,110900,110900,110900,110900,0
20241024,211400,75176549900,110900,110900,110900,110900,0
20241024,211300,75176549900,110900,110900,110900,110900,0
20241024,211200,75176549900,110900,110900,110900,110900,12088
20241024,211100,75176549900,110900,110900,110900,110900,0
20241024,211000,75176549900,110900,110900,110900,110900,0
20241024,210900,75176549900,110900,110900,110900,110900,0
20241024,210800,75176549900,110900,110900,110900,110900,0
20241024,210700,75176549900,110900,110900,110900,110900,0
20241024,210600,75176549900,110900,110900,110900,110900,0
20241024,210500,75176549900,110900,110900,110900,110900,0
20241024,210400,75176549900,110900,110900,110900,110900,0
20241024,210300,75176549900,110900,110900,110900,110900,0
20241024,210200,75176549900,110900,110900,110900,110900,0
20241024,210100,75176549900,110900,110900,110900,110900,0
20241024,210000,75176549900,110900,110900,110900,110900,0
20241024,205900,75176549900,110900,110900,110900,110900,0
20241024,205800,75176549900,110900,110900,110900,110900,0
20241024,205700,75176549900,110900,110900,110900,110900,0
20241024,205600,75176549900,110900,110900,110900,110900,0
20241024,205500,75176549900,110900,110900,110900,110900,0
20241024,205400,75176549900,110900,110900,110900,110900,0
20241024,205300,75176549900,110900,110900,110900,110900,0
20241024,205200,75176549900,110900,110900,110900,110900,0
20241024,205100,75176549900,110900,110900,110900,110900,0
20241024,205000,75176549900,110900,110900,110900,110900,0
20241024,204900,75176549900,110900,110900,110900,110900,0
20241024,204800,75176549900,110900,110900,110900,110900,0
20241024,204700,75176549900,110900,110900,110900,110900,0
20241024,204600,75176549900,110900,110900,110900,110900,0
20241024,204500,75176549900,110900,110900,110900,110900,0
20241024,204400,75176549900,110900,110900,110900,110900,0
20241024,204300,75176549900,110900,110900,110900,110900,0
20241024,204200,75176549900,110900,110900,110900,110900,12088
20241024,204100,75176549900,110900,110900,110900,110900,0
20241024,204000,75176549900,110900,110900,110900,110900,0
20241024,203900,75176549900,110900,110900,110900,110900,0
20241024,203800,75176549900,110900,110900,110900,110900,0
20241024,203700,75176549900,110900,110900,110900,110900,0
20241024,203600,75176549900,110900,110900,110900,110900,0
20241024,203500,75176549900,110900,110900,110900,110900,0
20241024,203400,75176549900,110900,110900,110900,110900,0
20241024,203300,75176549900,110900,110900,110900,110900,0
20241024,203200,75176549900,110900,110900,110900,110900,0
20241024,203100,75176549900,110900,110900,110900,110900,0
20241024,203000,75176549900,110900,110900,110900,110900,0
20241024,202900,75176549900,110900,110900,110900,110900,0
20241024,202800,75176549900,110900,110900,110900,110900,0
20241024,202700,75176549900,110900,110900,110900,110900,0
20241024,202600,75176549900,110900,110900,110900,110900,0
20241024,202500,75176549900,110900,110900,110900,110900,0
20241024,202400,75176549900,110900,110900,110900,110900,0
20241024,202300,75176549900,110900,110900,110900,110900,0
20241024,202200,75176549900,110900,110900,110900,110900,0
20241024,202100,75176549900,110900,110900,110900,110900,0
20241024,202000,75176549900,110900,110900,110900,110900,0
20241024,201900,75176549900,110900,110900,110900,110900,0
20241024,201800,75176549900,110900,110900,110900,110900,0
20241024,201700,75176549900,110900,110900,110900,110900,0
20241024,201600,75176549900,110900,110900,110900,110900,0
20241024,201500,75176549900,110900,110900,110900,110900,0
20241024,201400,75176549900,110900,110900,110900,110900,0
20241024,201300,75176549900,110900,110900,110900,110900,0
20241024,201200,75176549900,110900,110900,110900,110900,12088
20241024,201100,75176549900,110900,110900,110900,110900,0
20241024,201000,75176549900,110900,110900,110900,110900,0
20241024,200900,75176549900,110900,110900,110900,110900,0
20241024,200800,75176549900,110900,110900,110900,110900,0
20241024,200700,75176549900,110900,110900,110900,110900,0
20241024,200600,75176549900,110900,110900,110900,110900,0
20241024,200500,75176549900,110900,110900,110900,110900,0
20241024,200400,75176549900,110900,110900,110900,110900,0
20241024,200300,75176549900,110900,110900,110900,110900,0
20241024,200200,75176549900,110900,110900,110900,110900,0
20241024,200100,75176549900,110900,110900,110900,110900,0
20241024,200000,75176549900,110900,110900,110900,110900,0
20241024,195900,75176549900,110900,110900,110900,110900,0
20241024,195800,75176549900,110900,110900,110900,110900,0
20241024,195700,75176549900,110900,110900,110900,110900,0
20241024,195600,75176549900,110900,110900,110900,110900,0
20241024,195500,75176549900,110900,110900,110900,110900,0
20241024,195400,75176549900,110900,110900,110900,110900,0
20241024,195300,75176549900,110900,110900,110900,110900,0
20241024,195200,75176549900,110900,110900,110900,110900,0
20241024,195100,75176549900,110900,110900,110900,110900,0
20241024,195000,75176549900,110900,110900,110900,110900,0
20241024,194900,75176549900,110900,110900,110900,110900,0
20241024,194800,75176549900,110900,110900,110900,110900,0
20241024,194700,75176549900,110900,110900,110900,110900,0
20241024,194600,75176549900,110900,110900,110900,110900,0
20241024,194500,75176549900,110900,110900,110900,110900,0
20241024,194400,75176549900,110900,110900,110900,110900,0
20241024,194300,75176549900,110900,110900,110900,110900,0
20241024,194200,75176549900,110900,110900,110900,110900,12088
20241024,194100,75176549900,110900,110900,110900,110900,0
20241024,194000,75176549900,110900,110900,110900,110900,0
20241024,193900,75176549900,110900,110900,110900,110900,0
20241024,193800,75176549900,110900,110900,110900,110900,0
20241024,193700,75176549900,110900,110900,110900,110900,0
20241024,193600,75176549900,110900,110900,110900,110900,0
20241024,193500,75176549900,110900,110900,110900,110900,0
20241024,193400,75176549900,110900,110900,110900,110900,0
20241024,193300,75176549900,110900,110900,110900,110900,0
20241024,193200,75176549900,110900,110900,110900,110900,0
20241024,193100,75176549900,110900,110900,110900,110900,0
20241024,193000,75176549900,110900,110900,110900,110900,0
20241024,192900,75176549900,110900,110900,110900,110900,0
20241024,192800,75176549900,110900,110900,110900,110900,0
20241024,192700,75176549900,110900,110900,110900,110900,0
20241024,192600,75176549900,110900,110900,110900,110900,0
20241024,192500,75176549900,110900,110900,110900,110900,0
20241024,192400,75176549900,110900,110900,110900,110900,0
20241024,192300,75176549900,110900,110900,110900,110900,0
20241024,192200,75176549900,110900,110900,110900,110900,0
20241024,192100,75176549900,110900,110900,110900,110900,0
20241024,192000,75176549900,110900,110900,110900,110900,0
20241024,191900,75176549900,110900,110900,110900,110900,0
20241024,191800,75176549900,110900,110900,110900,110900,0
20241024,191700,75176549900,110900,110900,110900,110900,0
20241024,191600,75176549900,110900,110900,110900,110900,0
20241024,191500,75176549900,110900,110900,110900,110900,0
20241024,191400,75176549900,110900,110900,110900,110900,0
20241024,191300,75176549900,110900,110900,110900,110900,0
20241024,191200,75176549900,110900,110900,110900,110900,12088
20241024,191100,75176549900,110900,110900,110900,110900,0
20241024,191000,75176549900,110900,110900,110900,110900,0
20241024,190900,75176549900,110900,110900,110900,110900,0
20241024,190800,75176549900,110900,110900,110900,110900,0
20241024,190700,75176549900,110900,110900,110900,110900,0
20241024,190600,75176549900,110900,110900,110900,110900,0
20241024,190500,75176549900,110900,110900,110900,110900,0
20241024,190400,75176549900,110900,110900,110900,110900,0
20241024,190300,75176549900,110900,110900,110900,110900,0
20241024,190200,75176549900,110900,110900,110900,110900,0
20241024,190100,75176549900,110900,110900,110900,110900,0
20241024,190000,75176549900,110900,110900,110900,110900,0
20241024,185900,75176549900,110900,110900,110900,110900,0
20241024,185800,75176549900,110900,110900,110900,110900,0
20241024,185700,75176549900,110900,110900,110900,110900,0
20241024,185600,75176549900,110900,110900,110900,110900,0
20241024,185500,75176549900,110900,110900,110900,110900,0
20241024,185400,75176549900,110900,110900,110900,110900,0
20241024,185300,75176549900,110900,110900,110900,110900,0
20241024,185200,75176549900,110900,110900,110900,110900,0
20241024,185100,75176549900,110900,110900,110900,110900,0
20241024,185000,75176549900,110900,110900,110900,110900,0
20241024,184900,75176549900,110900,110900,110900,110900,0
20241024,184800,75176549900,110900,110900,110900,110900,0
20241024,184700,75176549900,110900,110900,110900,110900,0
20241024,184600,75176549900,110900,110900,110900,110900,0
20241024,184500,75176549900,110900,110900,110900,110900,0
20241024,184400,75176549900,110900,110900,110900,110900,0
20241024,184300,75176549900,110900,110900,110900,110900,0
20241024,184200,75176549900,110900,110900,110900,110900,12088
20241024,184100,75176549900,110900,110900,110900,110900,0
20241024,184000,75176549900,110900,110900,110900,110900,0
20241024,183900,75176549900,110900,110900,110900,110900,0
20241024,183800,75176549900,110900,110900,110900,110900,0
20241024,183700,75176549900,110900,110900,110900,110900,0
20241024,183600,75176549900,110900,110900,110900,110900,0
20241024,183500,75176549900,110900,110900,110900,110900,0
20241024,183400,75176549900,110900,110900,110900,110900,0
20241024,183300,75176549900,110900,110900,110900,110900,0
20241024,183200,75176549900,110900,110900,110900,110900,0
20241024,183100,75176549900,110900,110900,110900,110900,0
20241024,183000,75176549900,110900,110900,110900,110900,0
20241024,182900,75176549900,110900,110900,110900,110900,0
20241024,182800,75176549900,110900,110900,110900,110900,0
20241024,182700,75176549900,110900,110900,110900,110900,0
20241024,182600,75176549900,110900,110900,110900,110900,0
20241024,182500,75176549900,110900,110900,110900,110900,0
20241024,182400,75176549900,110900,110900,110900,110900,0
20241024,182300,75176549900,110900,110900,110900,110900,0
20241024,182200,75176549900,110900,110900,110900,110900,0
20241024,182100,75176549900,110900,110900,110900,110900,0
20241024,182000,75176549900,110900,110900,110900,110900,0
20241024,181900,75176549900,110900,110900,110900,110900,0
20241024,181800,75176549900,110900,110900,110900,110900,0
20241024,181700,75176549900,110900,110900,110900,110900,0
20241024,181600,75176549900,110900,110900,110900,110900,0
20241024,181500,75176549900,110900,110900,110900,110900,0
20241024,181400,75176549900,110900,110900,110900,110900,0
20241024,181300,75176549900,110900,110900,110900,110900,0
20241024,181200,75176549900,110900,110900,110900,110900,12088
20241024,181100,75176549900,110900,110900,110900,110900,0
20241024,181000,75176549900,110900,110900,110900,110900,0
20241024,180900,75176549900,110900,110900,110900,110900,0
20241024,180800,75176549900,110900,110900,110900,110900,0
20241024,180700,75176549900,110900,110900,110900,110900,0
20241024,180600,75176549900,110900,110900,110900,110900,0
20241024,180500,75176549900,110900,110900,110900,110900,0
20241024,180400,75176549900,110900,110900,110900,110900,0
20241024,180300,75176549900,110900,110900,110900,110900,0
20241024,180200,75176549900,110900,110900,110900,110900,0
20241024,180100,75176549900,110900,110900,110900,110900,0
20241024,180000,75176549900,110900,110900,110900,110900,0
20241024,175900,75176549900,110900,110900,110900,110900,0
20241024,175800,75176549900,110900,110900,110900,110900,0
20241024,175700,75176549900,110900,110900,110900,110900,0
20241024,175600,75176549900,110900,110900,110900,110900,0
20241024,175500,75176549900,110900,110900,110900,110900,0
20241024,175400,75176549900,110900,110900,110900,110900,0
20241024,175300,75176549900,110900,110900,110900,110900,0
20241024,175200,75176549900,110900,110900,110900,110900,0
20241024,175100,75176549900,110900,110900,110900,110900,0
20241024,175000,75176549900,110900,110900,110900,110900,0
20241024,174900,75176549900,110900,110900,110900,110900,0
20241024,174800,75176549900,110900,110900,110900,110900,0
20241024,174700,75176549900,110900,110900,110900,110900,0
20241024,174600,75176549900,110900,110900,110900,110900,0
20241024,174500,75176549900,110900,110900,110900,110900,0
20241024,174400,75176549900,110900,110900,110900,110900,0
20241024,174300,75176549900,110900,110900,110900,110900,0
20241024,174200,75176549900,110900,110900,110900,110900,12088
20241024,174100,75176549900,110900,110900,110900,110900,0
20241024,174000,75176549900,110900,110900,110900,110900,0
20241024,173900,75176549900,110900,110900,110900,110900,0
20241024,173800,75176549900,110900,110900,110900,110900,0
20241024,173700,75176549900,110900,110900,110900,110900,0
20241024,173600,75176549900,110900,110900,110900,110900,0
20241024,173500,75176549900,110900,110900,110900,110900,0
20241024,173400,75176549900,110900,110900,110900,110900,0
20241024,173300,75176549900,110900,110900,110900,110900,0
20241024,173200,75176549900,110900,110900,110900,110900,0
20241024,173100,75176549900,110900,110900,110900,110900,0
20241024,173000,75176549900,110900,110900,110900,110900,0
20241024,172900,75176549900,110900,110900,110900,110900,0
20241024,172800,75176549900,110900,110900,110900,110900,0
20241024,172700,75176549900,110900,110900,110900,110900,0
20241024,172600,75176549900,110900,110900,110900,110900,0
20241024,172500,75176549900,110900,110900,110900,110900,0
20241024,172400,75176549900,110900,110900,110900,110900,0
20241024,172300,75176549900,110900,110900,110900,110900,0
20241024,172200,75176549900,110900,110900,110900,110900,0
20241024,172100,75176549900,110900,110900,110900,110900,0
20241024,172000,75176549900,110900,110900,110900,110900,0
20241024,171900,75176549900,110900,110900,110900,110900,0
20241024,171800,75176549900,110900,110900,110900,110900,0
20241024,171700,75176549900,110900,110900,110900,110900,0
20241024,171600,75176549900,110900,110900,110900,110900,0
20241024,171500,75176549900,110900,110900,110900,110900,0
20241024,171400,75176549900,110900,110900,110900,110900,0
20241024,171300,75176549900,110900,110900,110900,110900,0
20241024,171200,75176549900,110900,110900,110900,110900,12088
20241024,171100,75176549900,110900,110900,110900,110900,0
20241024,171000,75176549900,110900,110900,110900,110900,0
20241024,170900,75176549900,110900,110900,110900,110900,0
20241024,170800,75176549900,110900,110900,110900,110900,0
20241024,170700,75176549900,110900,110900,110900,110900,0
20241024,170600,75176549900,110900,110900,110900,110900,0
20241024,170500,75176549900,110900,110900,110900,110900,0
20241024,170400,75176549900,110900,110900,110900,110900,0
20241024,170300,75176549900,110900,110900,110900,110900,0
20241024,170200,75176549900,110900,110900,110900,110900,0
20241024,170100,75176549900,110900,110900,110900,110900,0
20241024,170000,75176549900,110900,110900,110900,110900,0
20241024,165900,75176549900,110900,110900,110900,110900,0
20241024,165800,75176549900,110900,110900,110900,110900,0
20241024,165700,75176549900,110900,110900,110900,110900,0
20241024,165600,75176549900,110900,110900,110900,110900,0
20241024,165500,75176549900,110900,110900,110900,110900,0
20241024,165400,75176549900,110900,110900,110900,110900,0
20241024,165300,75176549900,110900,110900,110900,110900,0
20241024,165200,75176549900,110900,110900,110900,110900,0
20241024,165100,75176549900,110900,110900,110900,110900,0
20241024,165000,75176549900,110900,110900,110900,110900,0
20241024,164900,75176549900,110900,110900,110900,110900,0
20241024,164800,75176549900,110900,110900,110900,110900,0
20241024,164700,75176549900,110900,110900,110900,110900,0
20241024,164600,75176549900,110900,110900,110900,110900,0
20241024,164500,75176549900,110900,110900,110900,110900,0
20241024,164400,75176549900,110900,110900,110900,110900,0
20241024,164300,75176549900,110900,110900,110900,110900,0
20241024,164200,75176549900,110900,110900,110900,110900,12088
20241024,164100,75176549900,110900,110900,110900,110900,0
20241024,164000,75176549900,110900,110900,110900,110900,0
20241024,163900,75176549900,110900,110900,110900,110900,0
20241024,163800,75176549900,110900,110900,110900,110900,0
20241024,163700,75176549900,110900,110900,110900,110900,0
20241024,163600,75176549900,110900,110900,110900,110900,0
20241024,163500,75176549900,110900,110900,110900,110900,0
20241024,163400,75176549900,110900,110900,110900,110900,0
20241024,163300,75176549900,110900,110900,110900,110900,0
20241024,163200,75176549900,110900,110900,110900,110900,0
20241024,163100,75176549900,110900,110900,110900,110900,0
20241024,163000,75176549900,110900,110900,110900,110900,0
20241024,162900,75176549900,110900,110900,110900,110900,0
20241024,162800,75176549900,110900,110900,110900,110900,0
20241024,162700,75176549900,110900,110900,110900,110900,0
20241024,162600,75176549900,110900,110900,110900,110900,0
20241024,162500,75176549900,110900,110900,110900,110900,0
20241024,162400,75176549900,110900,110900,110900,110900,0
20241024,162300,75176549900,110900,110900,110900,110900,0
20241024,162200,75176549900,110900,110900,110900,110900,0
20241024,162100,75176549900,110900,110900,110900,110900,0
20241024,162000,75176549900,110900,110900,110900,110900,0
20241024,161900,75176549900,110900,110900,110900,110900,0
20241024,161800,75176549900,110900,110900,110900,110900,0
20241024,161700,75176549900,110900,110900,110900,110900,0
20241024,161600,75176549900,110900,110900,110900,110900,0
20241024,161500,75176549900,110900,110900,110900,110900,0
20241024,161400,75176549900,110900,110900,110900,110900,0
20241024,161300,75176549900,110900,110900,110900,110900,0
20241024,161200,75176549900,110900,110900,110900,110900,12088
20241024,161100,75176549900,110900,110900,110900,110900,0
20241024,161000,75176549900,110900,110900,110900,110900,0
20241024,160900,75176549900,110900,110900,110900,110900,0
20241024,160800,75176549900,110900,110900,110900,110900,0
20241024,160700,75176549900,110900,110900,110900,110900,0
20241024,160600,75176549900,110900,110900,110900,110900,0
20241024,160500,75176549900,110900,110900,110900,110900,0
20241024,160400,75176549900,110900,110900,110900,110900,0
20241024,160300,75176549900,110900,110900,110900,110900,0
20241024,160200,75176549900,110900,110900,110900,110900,0
20241024,160100,75176549900,110900,110900,110900,110900,0
20241024,160000,75176549900,110900,110900,110900,110900,0
20241024,155900,75176549900,110900,110900,110900,110900,0
20241024,155800,75176549900,110900,110900,110900,110900,0
20241024,155700,75176549900,110900,110900,110900,110900,0
20241024,155600,75176549900,110900,110900,110900,110900,0
20241024,155500,75176549900,110900,110900,110900,110900,0
20241024,155400,75176549900,110900,110900,110900,110900,0
20241024,155300,75176549900,110900,110900,110900,110900,0
20241024,155200,75176549900,110900,110900,110900,110900,0
20241024,155100,75176549900,110900,110900,110900,110900,0
20241024,155000,75176549900,110900,110900,110900,110900,0
20241024,154900,75176549900,110900,110900,110900,110900,0
20241024,154800,75176549900,110900,110900,110900,110900,0
20241024,154700,75176549900,110900,110900,110900,110900,0
20241024,154600,75176549900,110900,110900,110900,110900,0
20241024,154500,75176549900,110900,110900,110900,110900,0
20241024,154400,75176549900,110900,110900,110900,110900,0
20241024,154300,75176549900,110900,110900,110900,110900,0
20241024,154200,75176549900,110900,110900,110900,110900,12088
20241024,154100,75176549900,110900,110900,110900,110900,0
20241024,154000,75176549900,110900,110900,110900,110900,0
20241024,153900,75176549900,110900,110900,110900,110900,0
20241024,153800,75176549900,110900,110900,110900,110900,0
20241024,153700,75176549900,110900,110900,110900,110900,0
20241024,153600,75176549900,110900,110900,110900,110900,0
20241024,153500,75176549900,110900,110900,110900,110900,0
20241024,153400,75176549900,110900,110900,110900,110900,0
20241024,153300,75176549900,110900,110900,110900,110900,0
20241024,153200,75176549900,110900,110900,110900,110900,0
20241024,153100,75176549900,110900,110900,110900,110900,0
20241024,153000,75176549900,110900,110900,110900,110900,12088
20241024,152900,73835990700,111200,111200,111200,111200,0
20241024,152800,73835990700,111200,111200,111200,111200,0
20241024,152700,73835990700,111200,111200,111200,111200,0
20241024,152600,73835990700,111200,111200,111200,111200,0
20241024,152500,73835990700,111200,111200,111200,111200,0
20241024,152400,73835990700,111200,111200,111200,111200,0
20241024,152300,73835990700,111200,111200,111200,111200,0
20241024,152200,73835990700,111200,111200,111200,111200,0
20241024,152100,73835990700,111200,111200,111200,111200,0
20241024,152000,73835990700,111200,111200,111200,111200,0
20241024,151900,73835990700,111200,111100,111300,110900,2580
20241024,151800,73549383500,110900,110600,111100,110600,1867
20241024,151700,73342600200,110600,110700,110700,110500,3784
20241024,151600,72924232600,110700,110800,110900,110600,4022
20241024,151500,72478786200,110800,110800,110900,110800,1679
20241024,151400,72292596500,110900,111000,111000,110800,2337
20241024,151300,72033417900,111000,111000,111100,111000,1018
20241024,151200,71920408400,111000,111100,111200,111000,1396
20241024,151100,71765365900,111100,111100,111200,111100,1927
20241024,151000,71551255900,111100,111100,111200,111100,544
20241024,150900,71490809700,111100,111200,111200,111100,125
20241024,150800,71476918500,111200,111300,111300,111200,1030
20241024,150700,71362377700,111300,111300,111300,111200,318
20241024,150600,71327006900,111300,111200,111300,111200,256
20241024,150500,71298524800,111200,111200,111300,111100,648
20241024,150400,71226467200,111100,111200,111200,111100,869
20241024,150300,71129918300,111200,111200,111300,111200,402
20241024,150200,71085212900,111200,111300,111300,111100,586
20241024,150100,71020055700,111200,111200,111300,111100,501
20241024,150000,70964348700,111200,111100,111200,111100,508
20241024,145900,70907889300,111100,111000,111100,111000,389
20241024,145800,70864674400,111100,111000,111100,110900,628
20241024,145700,70794949700,111100,111000,111100,111000,336
20241024,145600,70757638800,111000,111000,111100,110900,351
20241024,145500,70718681200,111000,111100,111100,111000,520
20241024,145400,70660952700,111100,111100,111100,111000,364
20241024,145300,70620530500,111100,111100,111100,110900,494
20241024,145200,70565704000,111100,111000,111100,110900,225
20241024,145100,70540732500,111000,110900,111100,110900,583
20241024,145000,70476025900,110900,110800,111000,110800,1021
20241024,144900,70362743300,110800,110900,111000,110800,783
20241024,144800,70275943600,110900,110900,111000,110900,446
20241024,144700,70226480700,110800,110900,110900,110800,114
20241024,144600,70213840500,110900,111000,111100,110900,4135
20241024,144500,69754924800,111000,111100,111100,111000,167
20241024,144400,69736382100,111100,111100,111200,111000,773
20241024,144300,69650506800,111200,111200,111200,111100,226
20241024,144200,69625389400,111200,111200,111200,111100,312
20241024,144100,69590712500,111200,111300,111300,111100,722
20241024,144000,69510453700,111300,111200,111300,111200,53
20241024,143900,69504559400,111200,111200,111300,111100,639
20241024,143800,69433500600,111200,111200,111300,111200,75
20241024,143700,69425156600,111300,111200,111300,111200,432
20241024,143600,69377110800,111300,111300,111400,111300,627
20241024,143500,69307322800,111300,111300,111400,111300,164
20241024,143400,69289068000,111200,111300,111400,111200,668
20241024,143300,69214744200,111300,111400,111400,111300,362
20241024,143200,69174425300,111400,111400,111500,111300,187
20241024,143100,69153597600,111400,111500,111600,111400,1391
20241024,143000,68998569400,111500,111400,111500,111400,403
20241024,142900,68953674900,111400,111600,111600,111400,547
20241024,142800,68892679200,111600,111600,111600,111500,1277
20241024,142700,68750266600,111600,111700,111700,111500,227
20241024,142600,68724933200,111600,111600,111700,111600,57
20241024,142500,68718571800,111700,111700,111700,111600,235
20241024,142400,68692336100,111700,111800,111800,111700,140
20241024,142300,68676697600,111700,111600,111800,111500,377
20241024,142200,68634616300,111500,111500,111600,111500,1454
20241024,142100,68472484800,111600,111600,111600,111500,565
20241024,142000,68409460800,111600,111700,111700,111500,505
20241024,141900,68353100700,111600,111700,111700,111600,97
20241024,141800,68342267800,111600,111700,111700,111600,659
20241024,141700,68268679700,111700,111600,111700,111500,442
20241024,141600,68219360400,111600,111700,111700,111500,300
20241024,141500,68185888300,111700,111800,111800,111600,342
20241024,141400,68147684800,111900,112100,112100,111900,339
20241024,141300,68109726400,112100,111800,112100,111800,982
20241024,141200,67999720800,112000,111600,112000,111600,1333
20241024,141100,67850674900,111600,111500,111700,111400,869
20241024,141000,67753773300,111500,111400,111500,111300,66
20241024,140900,67746423200,111400,111400,111500,111400,385
20241024,140800,67703522800,111400,111400,111500,111300,640
20241024,140700,67632267200,111400,111400,111400,111200,1558
20241024,140600,67458858800,111400,111400,111500,111300,1119
20241024,140500,67334243700,111400,111400,111500,111300,274
20241024,140400,67303720300,111400,111500,111500,111300,802
20241024,140300,67214407300,111400,111500,111600,111400,556
20241024,140200,67152438200,111500,111600,111700,111500,613
20241024,140100,67084054800,111500,111700,111700,111500,272
20241024,140000,67053697000,111700,111600,111700,111600,239
20241024,135900,67027004400,111600,111400,111600,111400,519
20241024,135800,66969150800,111400,111500,111500,111300,379
20241024,135700,66926956300,111500,111400,111500,111300,239
20241024,135600,66900315100,111400,111500,111500,111200,831
20241024,135500,66807793400,111400,111500,111500,111400,64
20241024,135400,66800661600,111500,111500,111500,111400,31
20241024,135300,66797206500,111500,111400,111500,111400,90
20241024,135200,66787177300,111400,111300,111500,111200,649
20241024,135100,66714943600,111300,111200,111300,111200,202
20241024,135000,66692461400,111200,111300,111400,111200,275
20241024,134900,66661849000,111300,111400,111400,111300,106
20241024,134800,66650050500,111400,111500,111500,111400,243
20241024,134700,66622972900,111600,111500,111600,111500,117
20241024,134600,66609927100,111500,111600,111600,111500,328
20241024,134500,66573344800,111600,111600,111600,111500,100
20241024,134400,66562186900,111600,111500,111600,111400,22
20241024,134300,66559733600,111400,111400,111500,111300,262
20241024,134200,66530526600,111400,111200,111400,111100,257
20241024,134100,66501926000,111200,111100,111300,111100,311
20241024,134000,66467346900,111100,111200,111200,111100,220
20241024,133900,66442899200,111100,111100,111200,111100,396
20241024,133800,66398895900,111200,111300,111300,111100,328
20241024,133700,66362431400,111200,111300,111500,111200,361
20241024,133600,66322214300,111400,110900,111400,110900,615
20241024,133500,66253882000,110800,110800,111000,110800,2204
20241024,133400,66009650800,110800,111200,111300,110800,6320
20241024,133300,65308015300,111200,111200,111300,111200,307
20241024,133200,65273876500,111200,111300,111300,111200,1333
20241024,133100,65125588600,111300,111400,111400,111300,362
20241024,133000,65085289500,111300,111300,111400,111300,281
20241024,132900,65053994300,111300,111200,111300,111200,458
20241024,132800,65003044000,111200,111400,111400,111200,1349
20241024,132700,64852851900,111400,111400,111500,111400,226
20241024,132600,64827675400,111400,111400,111500,111400,487
20241024,132500,64773421600,111500,111500,111600,111400,70
20241024,132400,64765620400,111500,111600,111600,111500,393
20241024,132300,64721799700,111500,111500,111600,111500,94
20241024,132200,64711315700,111500,111600,111600,111500,546
20241024,132100,64650415900,111600,111600,111600,111500,323
20241024,132000,64614373100,111600,111600,111700,111500,439
20241024,131900,64565382200,111700,111700,111800,111700,674
20241024,131800,64490069000,111700,111700,111700,111600,536
20241024,131700,64430221400,111800,111700,111800,111700,80
20241024,131600,64421284900,111700,111400,111700,111400,184
20241024,131500,64400746000,111500,111500,111600,111400,44
20241024,131400,64395840500,111500,111400,111500,111400,410
20241024,131300,64350136200,111400,111500,111500,111400,64
20241024,131200,64343001900,111500,111500,111600,111500,56
20241024,131100,64336756600,111500,111400,111500,111400,126
20241024,131000,64322713000,111400,111600,111600,111400,142
20241024,130900,64306880300,111600,111700,111700,111500,698
20241024,130800,64228953300,111800,111800,111800,111700,75
20241024,130700,64220568800,111700,111800,111800,111700,188
20241024,130600,64199550500,111800,111700,111800,111600,468
20241024,130500,64147261200,111700,111700,111700,111600,49
20241024,130400,64141788100,111600,111600,111700,111600,214
20241024,130300,64117905400,111600,111300,111600,111200,723
20241024,130200,64037317100,111200,111300,111300,111200,305
20241024,130100,64003377700,111300,111400,111400,111300,738
20241024,130000,63921203200,111300,111400,111400,111300,181
20241024,125900,63901039900,111400,111400,111400,111300,431
20241024,125800,63853059200,111400,111500,111500,111400,355
20241024,125700,63813507900,111400,111500,111600,111400,167
20241024,125600,63794881100,111400,111400,111500,111400,95
20241024,125500,63784289400,111500,111500,111500,111400,392
20241024,125400,63740594100,111600,111800,111800,111600,187
20241024,125300,63719714300,111800,111800,111800,111800,137
20241024,125200,63704397700,111800,111900,111900,111800,195
20241024,125100,63682577500,111900,111500,111900,111500,229
20241024,125000,63656978500,111600,111400,111600,111300,309
20241024,124900,63622537800,111300,111300,111400,111300,407
20241024,124800,63577232300,111300,111300,111400,111300,428
20241024,124700,63529593300,111400,111400,111500,111400,695
20241024,124600,63452169800,111400,111500,111500,111400,984
20241024,124500,63342464400,111600,111600,111700,111600,194
20241024,124400,63320812100,111600,111700,111700,111600,326
20241024,124300,63284429400,111700,111600,111700,111600,181
20241024,124200,63264229600,111600,111700,111700,111600,139
20241024,124100,63248711900,111700,111600,111700,111600,73
20241024,124000,63240561700,111600,111600,111700,111600,80
20241024,123900,63231627500,111700,111500,111700,111500,69
20241024,123800,63223924100,111500,111500,111600,111500,241
20241024,123700,63197050400,111500,111600,111600,111500,89
20241024,123600,63187119600,111500,111500,111600,111500,361
20241024,123500,63146856700,111500,111500,111600,111400,192
20241024,123400,63125451200,111500,111500,111600,111400,424
20241024,123300,63078189400,111600,111600,111700,111500,768
20241024,123200,62992540100,111600,111800,111900,111600,906
20241024,123100,62891336000,111900,111800,111900,111700,176
20241024,123000,62871658900,111800,111900,112000,111800,429
20241024,122900,62823677600,111800,111900,111900,111800,64
20241024,122800,62816519200,111800,111900,112000,111800,520
20241024,122700,62758351900,111800,111600,111800,111600,264
20241024,122600,62728853400,111600,111600,111600,111500,359
20241024,122500,62688794900,111600,111500,111600,111400,459
20241024,122400,62637614500,111500,111700,111700,111500,1491
20241024,122300,62471276500,111700,112000,112000,111700,3026
20241024,122200,62132831100,112000,112200,112200,112000,485
20241024,122100,62078458800,112200,112200,112200,112100,147
20241024,122000,62061967600,112200,112200,112200,112100,82
20241024,121900,62052772400,112200,112200,112200,112100,90
20241024,121800,62042675100,112100,111900,112100,111900,467
20241024,121700,61990369000,112000,111900,112000,111900,106
20241024,121600,61978500200,111800,111900,112000,111800,325
20241024,121500,61942125100,112000,112000,112000,111900,57
20241024,121400,61935742400,111900,112000,112000,111900,757
20241024,121300,61851015500,112000,112100,112100,112000,114
20241024,121200,61838245400,112100,112000,112100,111900,141
20241024,121100,61822463300,111900,111900,111900,111800,140
20241024,121000,61806802000,111900,111900,111900,111800,585
20241024,120900,61741378900,111800,111900,111900,111800,216
20241024,120800,61717218800,111900,111900,112000,111800,314
20241024,120700,61682087500,111900,112200,112300,111900,2937
20241024,120600,61353183400,112200,112300,112300,112200,115
20241024,120500,61340272700,112400,112300,112400,112200,212
20241024,120400,61316462800,112400,112300,112400,112300,412
20241024,120300,61270195100,112300,112500,112500,112300,950
20241024,120200,61163387900,112600,112800,112800,112600,455
20241024,120100,61112116200,112800,112800,112800,112700,444
20241024,120000,61062043100,112800,112700,112800,112700,134
20241024,115900,61046931200,112700,112700,112800,112700,323
20241024,115800,61010522600,112700,112800,112800,112700,197
20241024,115700,60988312200,112800,112700,112800,112600,326
20241024,115600,60951566800,112800,112700,112800,112600,823
20241024,115500,60858781400,112700,112600,112800,112600,1096
20241024,115400,60735256300,112600,112500,112600,112400,708
20241024,115300,60655573700,112500,112300,112500,112300,247
20241024,115200,60627795300,112300,112500,112500,112100,249
20241024,115100,60599860500,112500,112200,112500,112200,676
20241024,115000,60523934500,112200,112300,112400,112100,893
20241024,114900,60423726200,112400,112400,112500,112300,825
20241024,114800,60330955700,112400,112200,112400,112200,385
20241024,114700,60287733000,112200,112000,112200,111900,440
20241024,114600,60238443200,112000,112000,112000,111900,257
20241024,114500,60209666300,112000,112000,112000,111900,159
20241024,114400,60191859200,112000,111900,112000,111800,477
20241024,114300,60138518900,111900,112100,112100,111900,992
20241024,114200,60027443500,112100,112100,112100,112000,70
20241024,114100,60019596600,112100,112100,112100,112100,82
20241024,114000,60010404400,112100,112200,112200,112000,210
20241024,113900,59986862500,112200,112200,112400,112200,557
20241024,113800,59924325900,112300,112300,112400,112200,404
20241024,113700,59878956800,112300,112100,112400,112000,481
20241024,113600,59824943200,112200,112000,112200,112000,171
20241024,113500,59805764700,111900,111800,111900,111800,137
20241024,113400,59790443900,111900,111800,111900,111800,16
20241024,113300,59788655000,111900,112000,112100,111900,680
20241024,113200,59712470000,112000,112100,112100,112000,140
20241024,113100,59696783300,112100,112200,112200,112000,627
20241024,113000,59626519500,112100,112200,112200,112100,129
20241024,112900,59612049100,112200,112100,112200,112000,142
20241024,112800,59596122700,112100,112000,112100,112000,94
20241024,112700,59585594600,112000,112200,112200,112000,630
20241024,112600,59514974900,112100,112100,112100,112000,416
20241024,112500,59468341800,112100,111800,112100,111800,364
20241024,112400,59427596100,111700,111800,111800,111600,1091
20241024,112300,59305728600,111700,111800,111800,111700,449
20241024,112200,59255530700,111800,111800,112200,111700,961
20241024,112100,59147938300,111700,111600,111700,111600,237
20241024,112000,59121473500,111600,111700,111800,111600,686
20241024,111900,59044823000,111800,111700,111800,111700,204
20241024,111800,59022026600,111700,111700,111700,111600,372
20241024,111700,58980480300,111700,111800,111800,111700,471
20241024,111600,58927868100,111700,111600,111800,111600,465
20241024,111500,58875915600,111700,111500,111700,111500,36
20241024,111400,58871897700,111500,111700,111700,111500,569
20241024,111300,58808425100,111700,111700,111700,111500,257
20241024,111200,58779743200,111600,111800,111800,111500,615
20241024,111100,58711073800,111800,111900,112000,111700,1114
20241024,111000,58586504900,112000,112000,112000,111900,229
20241024,110900,58560870300,112000,111800,112300,111800,673
20241024,110800,58485523300,111800,111800,111900,111800,177
20241024,110700,58465730700,111800,111700,111800,111700,90
20241024,110600,58455669200,111700,111700,111900,111700,538
20241024,110500,58395545300,111700,111500,111800,111500,203
20241024,110400,58372900200,111600,111500,111600,111400,837
20241024,110300,58279577500,111600,111700,111900,111500,2019
20241024,110200,58054284000,111700,111900,112000,111700,990
20241024,110100,57943591300,111800,111800,111900,111600,1027
20241024,110000,57828919000,111800,112100,112100,111800,1395
20241024,105900,57672714500,112100,112600,112700,112100,2505
20241024,105800,57391092400,112500,112300,112500,112200,1489
20241024,105700,57223861700,112300,112100,112400,112000,868
20241024,105600,57126481900,112100,112100,112100,112000,972
20241024,105500,57017596000,112100,112100,112200,112000,753
20241024,105400,56933175700,112000,112000,112200,112000,722
20241024,105300,56852230700,112000,111700,112000,111700,762
20241024,105200,56767001900,111700,111800,111800,111500,551
20241024,105100,56705467100,111900,111900,112100,111800,1402
20241024,105000,56548491300,111900,111500,111900,111500,1234
20241024,104900,56410530300,111500,111200,111500,111100,1884
20241024,104800,56200862800,111200,111100,111400,110800,1488
20241024,104700,56035505900,111000,111100,111200,110800,2606
20241024,104600,55746397200,111100,111200,111300,111000,694
20241024,104500,55669314000,111100,111400,111400,111100,1307
20241024,104400,55523969100,111400,111300,111400,111200,1011
20241024,104300,55411460700,111300,111300,111400,111000,2963
20241024,104200,55081923100,111200,111200,111200,110700,7107
20241024,104100,54293256200,111200,111600,111600,111100,2622
20241024,104000,54001472600,111500,111400,111600,111400,1402
20241024,103900,53845185900,111500,112200,112200,111500,13427
20241024,103800,52344875800,112100,112100,112200,112100,490
20241024,103700,52289937000,112100,112000,112100,112000,1433
20241024,103600,52129397400,112100,112500,112500,112000,3954
20241024,103500,51685870100,112500,112300,112500,112300,733
20241024,103400,51603492300,112300,112100,112300,112100,235
20241024,103300,51577119400,112100,112100,112200,112100,324
20241024,103200,51540795500,112100,112200,112200,112000,621
20241024,103100,51471170100,112100,111900,112200,111900,580
20241024,103000,51406192900,112000,112100,112200,111900,2041
20241024,102900,51177618000,112100,112200,112200,112000,1840
20241024,102800,50971384500,112300,112300,112500,112300,1717
20241024,102700,50778397000,112400,112200,112400,112200,817
20241024,102600,50686646300,112200,112100,112300,112000,991
20241024,102500,50575465900,112000,112000,112100,112000,842
20241024,102400,50481153100,112100,112200,112200,112000,5628
20241024,102300,49850656400,112200,112400,112400,112100,3676
20241024,102200,49438240100,112400,112600,112600,112400,2002
20241024,102100,49212936500,112600,112700,112700,112600,173
20241024,102000,49193449000,112700,112600,112900,112600,1336
20241024,101900,49042947600,112700,112700,112700,112600,1154
20241024,101800,48912946900,112800,112700,112800,112600,398
20241024,101700,48868086400,112700,112700,112800,112700,566
20241024,101600,48804291000,112700,112700,112700,112600,558
20241024,101500,48741424300,112700,112700,112700,112600,358
20241024,101400,48701082300,112700,112900,112900,112700,1567
20241024,101300,48524375800,112800,112700,112900,112700,628
20241024,101200,48453542400,112700,112900,113000,112700,822
20241024,101100,48360787900,112900,112800,112900,112700,695
20241024,101000,48282382700,112800,112700,112800,112600,621
20241024,100900,48212355000,112700,112600,112800,112500,1263
20241024,100800,48070095100,112500,112200,112500,112100,2939
20241024,100700,47740372700,112200,112500,112600,112200,3211
20241024,100600,47379641800,112500,112800,112800,112500,4351
20241024,100500,46889848900,112700,112800,112900,112700,986
20241024,100400,46778633400,112800,112800,112900,112800,400
20241024,100300,46733506800,112800,112800,112800,112600,2032
20241024,100200,46504421600,112800,112700,112800,112700,480
20241024,100100,46450300500,112800,113100,113200,112500,10218
20241024,100000,45297128100,113200,113400,113400,113200,1573
20241024,095900,45118996600,113400,113400,113500,113300,506
20241024,095800,45061618500,113400,113500,113600,113200,711
20241024,095700,44981051800,113600,113600,113600,113300,1526
20241024,095600,44807884000,113600,113700,113700,113600,750
20241024,095500,44722623600,113700,113600,113900,113600,1093
20241024,095400,44598350500,113500,114300,114300,113400,5535
20241024,095300,43968744800,114300,114100,114400,114000,2328
20241024,095200,43702943700,114100,114400,114500,113900,4038
20241024,095100,43242010900,114500,114100,114500,114000,1680
20241024,095000,43050062000,114100,114000,114100,113900,1377
20241024,094900,42893022100,113900,113500,114100,113500,2817
20241024,094800,42572353900,113500,113700,113700,113500,1369
20241024,094700,42416801400,113600,113600,113700,113500,432
20241024,094600,42367733700,113500,113300,113600,113300,993
20241024,094500,42255039200,113300,113200,113400,113100,739
20241024,094400,42171349800,113200,113400,113500,113100,3646
20241024,094300,41758172700,113500,113600,113700,113200,2257
20241024,094200,41502082200,113600,113500,113700,113400,733
20241024,094100,41418833000,113500,113200,113500,113000,1679
20241024,094000,41228705000,113200,113100,113200,112900,1018
20241024,093900,41113639500,113100,112900,113200,112900,1874
20241024,093800,40901762100,112800,112800,112900,112700,473
20241024,093700,40848401500,112900,113400,113500,112800,3247
20241024,093600,40480934900,113300,113700,113700,113300,5445
20241024,093500,39862996700,113900,113400,113900,113300,3883
20241024,093400,39422377000,113400,113000,113400,112800,2916
20241024,093300,39092532800,113000,112600,113000,112600,1741
20241024,093200,38896154800,112600,112800,113000,112500,2901
20241024,093100,38568994300,112800,112200,112800,112100,3077
20241024,093000,38223223100,112200,112600,112700,111800,11891
20241024,092900,36888146100,112600,112700,112800,112600,4445
20241024,092800,36387234400,112800,113000,113000,112700,3861
20241024,092700,35951643600,112900,112800,113000,112700,1520
20241024,092600,35780055900,112900,113200,113200,112700,4464
20241024,092500,35275940000,113200,113400,113500,113100,1778
20241024,092400,35074473100,113400,113000,113700,112900,5018
20241024,092300,34507186600,113000,113600,113600,113000,4594
20241024,092200,33986120600,113600,113900,114100,113600,3509
20241024,092100,33586416800,113900,113600,114100,113500,4317
20241024,092000,33094619400,113600,113500,113700,113200,4532
20241024,091900,32580457000,113500,112900,113600,112800,4853
20241024,091800,32031452100,112900,113500,113600,112700,16612
20241024,091700,30152878100,113500,113700,113900,113500,6396
20241024,091600,29425445300,113700,114800,114800,113700,21392
20241024,091500,26982300700,114800,114700,114900,114600,4471
20241024,091400,26469220000,114700,115300,115300,114600,7531
20241024,091300,25603801200,115300,115700,116100,115200,11446
20241024,091200,24279845900,115600,115700,115800,115500,5235
20241024,091100,23674213900,115700,115900,115900,115500,8750
20241024,091000,22661958000,115900,114900,115900,114900,5122
20241024,090900,22070644100,114900,114900,115300,114600,4413
20241024,090800,21563699000,114900,115900,115900,114600,12219
20241024,090700,20156530600,115900,115900,116000,115000,9432
20241024,090600,19066900100,115800,114700,115900,114700,10618
20241024,090500,17842739100,114700,114600,115300,114300,10833
20241024,090400,16600779300,114700,114300,115400,114200,6851
20241024,090300,15816336900,114300,115200,115300,114300,15621
20241024,090200,14023245900,115200,114400,116400,114300,28097
20241024,090100,10779476400,114500,116300,116400,114400,33599
20241024,090000,6907560400,116400,117100,117100,115100,58866