KissMeData/030200/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191300,23132084350,43800,43800,43800,43800,91569
20241024,191200,23132084350,43800,43800,43800,43800,0
20241024,191100,23132084350,43800,43800,43800,43800,0
20241024,191000,23132084350,43800,43800,43800,43800,0
20241024,190900,23132084350,43800,43800,43800,43800,0
20241024,190800,23132084350,43800,43800,43800,43800,0
20241024,190700,23132084350,43800,43800,43800,43800,0
20241024,190600,23132084350,43800,43800,43800,43800,0
20241024,190500,23132084350,43800,43800,43800,43800,0
20241024,190400,23132084350,43800,43800,43800,43800,0
20241024,190300,23132084350,43800,43800,43800,43800,0
20241024,190200,23132084350,43800,43800,43800,43800,0
20241024,190100,23132084350,43800,43800,43800,43800,0
20241024,190000,23132084350,43800,43800,43800,43800,0
20241024,185900,23132084350,43800,43800,43800,43800,0
20241024,185800,23132084350,43800,43800,43800,43800,0
20241024,185700,23132084350,43800,43800,43800,43800,0
20241024,185600,23132084350,43800,43800,43800,43800,0
20241024,185500,23132084350,43800,43800,43800,43800,0
20241024,185400,23132084350,43800,43800,43800,43800,0
20241024,185300,23132084350,43800,43800,43800,43800,0
20241024,185200,23132084350,43800,43800,43800,43800,0
20241024,185100,23132084350,43800,43800,43800,43800,0
20241024,185000,23132084350,43800,43800,43800,43800,0
20241024,184900,23132084350,43800,43800,43800,43800,0
20241024,184800,23132084350,43800,43800,43800,43800,0
20241024,184700,23132084350,43800,43800,43800,43800,0
20241024,184600,23132084350,43800,43800,43800,43800,0
20241024,184500,23132084350,43800,43800,43800,43800,0
20241024,184400,23132084350,43800,43800,43800,43800,0
20241024,184300,23132084350,43800,43800,43800,43800,91569
20241024,184200,23132084350,43800,43800,43800,43800,0
20241024,184100,23132084350,43800,43800,43800,43800,0
20241024,184000,23132084350,43800,43800,43800,43800,0
20241024,183900,23132084350,43800,43800,43800,43800,0
20241024,183800,23132084350,43800,43800,43800,43800,0
20241024,183700,23132084350,43800,43800,43800,43800,0
20241024,183600,23132084350,43800,43800,43800,43800,0
20241024,183500,23132084350,43800,43800,43800,43800,0
20241024,183400,23132084350,43800,43800,43800,43800,0
20241024,183300,23132084350,43800,43800,43800,43800,0
20241024,183200,23132084350,43800,43800,43800,43800,0
20241024,183100,23132084350,43800,43800,43800,43800,0
20241024,183000,23132084350,43800,43800,43800,43800,0
20241024,182900,23132084350,43800,43800,43800,43800,0
20241024,182800,23132084350,43800,43800,43800,43800,0
20241024,182700,23132084350,43800,43800,43800,43800,0
20241024,182600,23132084350,43800,43800,43800,43800,0
20241024,182500,23132084350,43800,43800,43800,43800,0
20241024,182400,23132084350,43800,43800,43800,43800,0
20241024,182300,23132084350,43800,43800,43800,43800,0
20241024,182200,23132084350,43800,43800,43800,43800,0
20241024,182100,23132084350,43800,43800,43800,43800,0
20241024,182000,23132084350,43800,43800,43800,43800,0
20241024,181900,23132084350,43800,43800,43800,43800,0
20241024,181800,23132084350,43800,43800,43800,43800,0
20241024,181700,23132084350,43800,43800,43800,43800,0
20241024,181600,23132084350,43800,43800,43800,43800,0
20241024,181500,23132084350,43800,43800,43800,43800,0
20241024,181400,23132084350,43800,43800,43800,43800,0
20241024,181300,23132084350,43800,43800,43800,43800,91569
20241024,181200,23132084350,43800,43800,43800,43800,0
20241024,181100,23132084350,43800,43800,43800,43800,0
20241024,181000,23132084350,43800,43800,43800,43800,0
20241024,180900,23132084350,43800,43800,43800,43800,0
20241024,180800,23132084350,43800,43800,43800,43800,0
20241024,180700,23132084350,43800,43800,43800,43800,0
20241024,180600,23132084350,43800,43800,43800,43800,0
20241024,180500,23132084350,43800,43800,43800,43800,0
20241024,180400,23132084350,43800,43800,43800,43800,0
20241024,180300,23132084350,43800,43800,43800,43800,0
20241024,180200,23132084350,43800,43800,43800,43800,0
20241024,180100,23132084350,43800,43800,43800,43800,0
20241024,180000,23132084350,43800,43800,43800,43800,0
20241024,175900,23132084350,43800,43800,43800,43800,0
20241024,175800,23132084350,43800,43800,43800,43800,0
20241024,175700,23132084350,43800,43800,43800,43800,0
20241024,175600,23132084350,43800,43800,43800,43800,0
20241024,175500,23132084350,43800,43800,43800,43800,0
20241024,175400,23132084350,43800,43800,43800,43800,0
20241024,175300,23132084350,43800,43800,43800,43800,0
20241024,175200,23132084350,43800,43800,43800,43800,0
20241024,175100,23132084350,43800,43800,43800,43800,0
20241024,175000,23132084350,43800,43800,43800,43800,0
20241024,174900,23132084350,43800,43800,43800,43800,0
20241024,174800,23132084350,43800,43800,43800,43800,0
20241024,174700,23132084350,43800,43800,43800,43800,0
20241024,174600,23132084350,43800,43800,43800,43800,0
20241024,174500,23132084350,43800,43800,43800,43800,0
20241024,174400,23132084350,43800,43800,43800,43800,0
20241024,174300,23132084350,43800,43800,43800,43800,91569
20241024,174200,23132084350,43800,43800,43800,43800,0
20241024,174100,23132084350,43800,43800,43800,43800,0
20241024,174000,23132084350,43800,43800,43800,43800,0
20241024,173900,23132084350,43800,43800,43800,43800,0
20241024,173800,23132084350,43800,43800,43800,43800,0
20241024,173700,23132084350,43800,43800,43800,43800,0
20241024,173600,23132084350,43800,43800,43800,43800,0
20241024,173500,23132084350,43800,43800,43800,43800,0
20241024,173400,23132084350,43800,43800,43800,43800,0
20241024,173300,23132084350,43800,43800,43800,43800,0
20241024,173200,23132084350,43800,43800,43800,43800,0
20241024,173100,23132084350,43800,43800,43800,43800,0
20241024,173000,23132084350,43800,43800,43800,43800,0
20241024,172900,23132084350,43800,43800,43800,43800,0
20241024,172800,23132084350,43800,43800,43800,43800,0
20241024,172700,23132084350,43800,43800,43800,43800,0
20241024,172600,23132084350,43800,43800,43800,43800,0
20241024,172500,23132084350,43800,43800,43800,43800,0
20241024,172400,23132084350,43800,43800,43800,43800,0
20241024,172300,23132084350,43800,43800,43800,43800,0
20241024,172200,23132084350,43800,43800,43800,43800,0
20241024,172100,23132084350,43800,43800,43800,43800,0
20241024,172000,23132084350,43800,43800,43800,43800,0
20241024,171900,23132084350,43800,43800,43800,43800,0
20241024,171800,23132084350,43800,43800,43800,43800,0
20241024,171700,23132084350,43800,43800,43800,43800,0
20241024,171600,23132084350,43800,43800,43800,43800,0
20241024,171500,23132084350,43800,43800,43800,43800,0
20241024,171400,23132084350,43800,43800,43800,43800,0
20241024,171300,23132084350,43800,43800,43800,43800,91569
20241024,171200,23132084350,43800,43800,43800,43800,0
20241024,171100,23132084350,43800,43800,43800,43800,0
20241024,171000,23132084350,43800,43800,43800,43800,0
20241024,170900,23132084350,43800,43800,43800,43800,0
20241024,170800,23132084350,43800,43800,43800,43800,0
20241024,170700,23132084350,43800,43800,43800,43800,0
20241024,170600,23132084350,43800,43800,43800,43800,0
20241024,170500,23132084350,43800,43800,43800,43800,0
20241024,170400,23132084350,43800,43800,43800,43800,0
20241024,170300,23132084350,43800,43800,43800,43800,0
20241024,170200,23132084350,43800,43800,43800,43800,0
20241024,170100,23132084350,43800,43800,43800,43800,0
20241024,170000,23132084350,43800,43800,43800,43800,0
20241024,165900,23132084350,43800,43800,43800,43800,0
20241024,165800,23132084350,43800,43800,43800,43800,0
20241024,165700,23132084350,43800,43800,43800,43800,0
20241024,165600,23132084350,43800,43800,43800,43800,0
20241024,165500,23132084350,43800,43800,43800,43800,0
20241024,165400,23132084350,43800,43800,43800,43800,0
20241024,165300,23132084350,43800,43800,43800,43800,0
20241024,165200,23132084350,43800,43800,43800,43800,0
20241024,165100,23132084350,43800,43800,43800,43800,0
20241024,165000,23132084350,43800,43800,43800,43800,0
20241024,164900,23132084350,43800,43800,43800,43800,0
20241024,164800,23132084350,43800,43800,43800,43800,0
20241024,164700,23132084350,43800,43800,43800,43800,0
20241024,164600,23132084350,43800,43800,43800,43800,0
20241024,164500,23132084350,43800,43800,43800,43800,0
20241024,164400,23132084350,43800,43800,43800,43800,0
20241024,164300,23132084350,43800,43800,43800,43800,91569
20241024,164200,23132084350,43800,43800,43800,43800,0
20241024,164100,23132084350,43800,43800,43800,43800,0
20241024,164000,23132084350,43800,43800,43800,43800,0
20241024,163900,23132084350,43800,43800,43800,43800,0
20241024,163800,23132084350,43800,43800,43800,43800,0
20241024,163700,23132084350,43800,43800,43800,43800,0
20241024,163600,23132084350,43800,43800,43800,43800,0
20241024,163500,23132084350,43800,43800,43800,43800,0
20241024,163400,23132084350,43800,43800,43800,43800,0
20241024,163300,23132084350,43800,43800,43800,43800,0
20241024,163200,23132084350,43800,43800,43800,43800,0
20241024,163100,23132084350,43800,43800,43800,43800,0
20241024,163000,23132084350,43800,43800,43800,43800,0
20241024,162900,23132084350,43800,43800,43800,43800,0
20241024,162800,23132084350,43800,43800,43800,43800,0
20241024,162700,23132084350,43800,43800,43800,43800,0
20241024,162600,23132084350,43800,43800,43800,43800,0
20241024,162500,23132084350,43800,43800,43800,43800,0
20241024,162400,23132084350,43800,43800,43800,43800,0
20241024,162300,23132084350,43800,43800,43800,43800,0
20241024,162200,23132084350,43800,43800,43800,43800,0
20241024,162100,23132084350,43800,43800,43800,43800,0
20241024,162000,23132084350,43800,43800,43800,43800,0
20241024,161900,23132084350,43800,43800,43800,43800,0
20241024,161800,23132084350,43800,43800,43800,43800,0
20241024,161700,23132084350,43800,43800,43800,43800,0
20241024,161600,23132084350,43800,43800,43800,43800,0
20241024,161500,23132084350,43800,43800,43800,43800,0
20241024,161400,23132084350,43800,43800,43800,43800,0
20241024,161300,23132084350,43800,43800,43800,43800,91569
20241024,161200,23132084350,43800,43800,43800,43800,0
20241024,161100,23132084350,43800,43800,43800,43800,0
20241024,161000,23132084350,43800,43800,43800,43800,0
20241024,160900,23132084350,43800,43800,43800,43800,0
20241024,160800,23132084350,43800,43800,43800,43800,0
20241024,160700,23132084350,43800,43800,43800,43800,0
20241024,160600,23132084350,43800,43800,43800,43800,0
20241024,160500,23132084350,43800,43800,43800,43800,0
20241024,160400,23132084350,43800,43800,43800,43800,0
20241024,160300,23132084350,43800,43800,43800,43800,0
20241024,160200,23132084350,43800,43800,43800,43800,0
20241024,160100,23132084350,43800,43800,43800,43800,0
20241024,160000,23132084350,43800,43800,43800,43800,0
20241024,155900,23132084350,43800,43800,43800,43800,0
20241024,155800,23132084350,43800,43800,43800,43800,0
20241024,155700,23132084350,43800,43800,43800,43800,0
20241024,155600,23132084350,43800,43800,43800,43800,0
20241024,155500,23132084350,43800,43800,43800,43800,0
20241024,155400,23132084350,43800,43800,43800,43800,0
20241024,155300,23132084350,43800,43800,43800,43800,0
20241024,155200,23132084350,43800,43800,43800,43800,0
20241024,155100,23132084350,43800,43800,43800,43800,0
20241024,155000,23132084350,43800,43800,43800,43800,0
20241024,154900,23132084350,43800,43800,43800,43800,0
20241024,154800,23132084350,43800,43800,43800,43800,0
20241024,154700,23132084350,43800,43800,43800,43800,0
20241024,154600,23132084350,43800,43800,43800,43800,0
20241024,154500,23132084350,43800,43800,43800,43800,0
20241024,154400,23132084350,43800,43800,43800,43800,0
20241024,154300,23132084350,43800,43800,43800,43800,91569
20241024,154200,23132084350,43800,43800,43800,43800,0
20241024,154100,23132084350,43800,43800,43800,43800,0
20241024,154000,23132084350,43800,43800,43800,43800,0
20241024,153900,23132084350,43800,43800,43800,43800,0
20241024,153800,23132084350,43800,43800,43800,43800,0
20241024,153700,23132084350,43800,43800,43800,43800,0
20241024,153600,23132084350,43800,43800,43800,43800,0
20241024,153500,23132084350,43800,43800,43800,43800,0
20241024,153400,23132084350,43800,43800,43800,43800,0
20241024,153300,23132084350,43800,43800,43800,43800,0
20241024,153200,23132084350,43800,43800,43800,43800,0
20241024,153100,23132084350,43800,43800,43800,43800,0
20241024,153000,23132084350,43800,43800,43800,43800,91569
20241024,152900,19121362150,43550,43550,43550,43550,0
20241024,152800,19121362150,43550,43550,43550,43550,0
20241024,152700,19121362150,43550,43550,43550,43550,0
20241024,152600,19121362150,43550,43550,43550,43550,0
20241024,152500,19121362150,43550,43550,43550,43550,0
20241024,152400,19121362150,43550,43550,43550,43550,0
20241024,152300,19121362150,43550,43550,43550,43550,0
20241024,152200,19121362150,43550,43550,43550,43550,0
20241024,152100,19121362150,43550,43550,43550,43550,0
20241024,152000,19121362150,43550,43550,43550,43550,0
20241024,151900,19121362150,43550,43600,43600,43500,840
20241024,151800,19084755050,43600,43500,43600,43450,8949
20241024,151700,18695307000,43500,43400,43500,43400,3088
20241024,151600,18561118100,43400,43350,43500,43350,7113
20241024,151500,18252136150,43400,43300,43400,43300,1061
20241024,151400,18206091800,43400,43300,43400,43300,1099
20241024,151300,18158436850,43350,43300,43400,43300,1357
20241024,151200,18099607650,43300,43250,43350,43250,2247
20241024,151100,18002269900,43300,43250,43300,43250,1481
20241024,151000,17938150200,43300,43300,43300,43250,1241
20241024,150900,17884416900,43300,43300,43300,43250,1179
20241024,150800,17833367500,43300,43300,43300,43250,307
20241024,150700,17820077600,43250,43250,43300,43250,525
20241024,150600,17797363150,43300,43300,43300,43250,305
20241024,150500,17784158900,43300,43250,43300,43250,858
20241024,150400,17747036000,43300,43250,43300,43250,537
20241024,150300,17723787350,43300,43300,43300,43250,587
20241024,150200,17698370850,43300,43300,43300,43250,1038
20241024,150100,17653429200,43300,43250,43300,43250,386
20241024,150000,17636716500,43250,43250,43300,43250,639
20241024,145900,17609051200,43300,43300,43300,43250,627
20241024,145800,17581904150,43300,43300,43300,43250,1542
20241024,145700,17515139050,43300,43300,43300,43250,388
20241024,145600,17498342800,43300,43250,43300,43250,1392
20241024,145500,17438085400,43300,43300,43300,43250,203
20241024,145400,17429300800,43250,43250,43300,43250,163
20241024,145300,17422245150,43300,43250,43300,43250,358
20241024,145200,17406753750,43300,43300,43300,43250,224
20241024,145100,17397062950,43300,43250,43300,43250,210
20241024,145000,17387973450,43250,43250,43300,43250,1009
20241024,144900,17344298500,43300,43250,43300,43200,1345
20241024,144800,17286129400,43250,43300,43350,43250,1995
20241024,144700,17199758600,43350,43300,43350,43300,869
20241024,144600,17162119000,43300,43350,43350,43300,120
20241024,144500,17156918650,43300,43300,43350,43250,2478
20241024,144400,17049591700,43300,43250,43300,43250,136
20241024,144300,17043705250,43250,43300,43300,43250,224
20241024,144200,17034012450,43300,43300,43350,43250,4007
20241024,144100,16860515600,43300,43350,43350,43300,433
20241024,144000,16841751850,43300,43300,43400,43300,423
20241024,143900,16823412700,43350,43200,43350,43200,8392
20241024,143800,16460217500,43250,43200,43250,43200,852
20241024,143700,16423383450,43250,43200,43250,43200,284
20241024,143600,16411109500,43200,43200,43250,43200,881
20241024,143500,16373044650,43200,43250,43250,43200,388
20241024,143400,16356280050,43200,43200,43250,43200,287
20241024,143300,16343879450,43200,43250,43250,43200,260
20241024,143200,16332640550,43200,43200,43250,43200,554
20241024,143100,16308704100,43200,43200,43250,43200,405
20241024,143000,16291204600,43250,43200,43250,43200,129
20241024,142900,16285628800,43200,43250,43250,43200,1153
20241024,142800,16235816400,43250,43200,43250,43200,274
20241024,142700,16223972900,43250,43200,43250,43200,759
20241024,142600,16191181500,43200,43250,43250,43200,1356
20241024,142500,16132596650,43250,43200,43250,43200,443
20241024,142400,16113455350,43200,43250,43250,43200,168
20241024,142300,16106194100,43250,43250,43250,43200,423
20241024,142200,16087911100,43200,43200,43250,43200,297
20241024,142100,16075077950,43200,43250,43250,43200,363
20241024,142000,16059390700,43200,43200,43250,43200,391
20241024,141900,16042496000,43200,43250,43250,43200,315
20241024,141800,16028884750,43200,43200,43250,43150,930
20241024,141700,15988681550,43250,43200,43250,43100,5396
20241024,141600,15755622200,43200,43200,43250,43200,284
20241024,141500,15743347050,43250,43200,43250,43200,123
20241024,141400,15738030950,43200,43200,43250,43200,198
20241024,141300,15729475500,43200,43250,43250,43200,342
20241024,141200,15714697550,43200,43200,43250,43200,188
20241024,141100,15706570100,43200,43200,43250,43200,211
20241024,141000,15697451550,43200,43200,43250,43200,298
20241024,140900,15684571800,43200,43200,43250,43200,95
20241024,140800,15680466500,43200,43250,43250,43200,272
20241024,140700,15668712500,43200,43200,43250,43200,191
20241024,140600,15660460350,43200,43200,43250,43200,162
20241024,140500,15653460250,43200,43300,43300,43100,5514
20241024,140400,15414900200,43250,43300,43300,43250,244
20241024,140300,15404342850,43250,43250,43300,43200,2120
20241024,140200,15312603150,43200,43200,43250,43200,315
20241024,140100,15298993350,43200,43200,43250,43200,373
20241024,140000,15282871000,43200,43250,43250,43200,508
20241024,135900,15260902850,43250,43200,43250,43200,1203
20241024,135800,15208882450,43250,43250,43250,43200,440
20241024,135700,15189860950,43250,43200,43250,43200,47
20241024,135600,15187829300,43200,43250,43250,43200,216
20241024,135500,15178496100,43200,43250,43250,43200,233
20241024,135400,15168425900,43200,43200,43250,43200,146
20241024,135300,15162117200,43200,43150,43250,43150,3530
20241024,135200,15009612600,43150,43150,43200,43150,209
20241024,135100,15000592600,43150,43100,43200,43100,5678
20241024,135000,14755572800,43100,43100,43150,43100,295
20241024,134900,14742855100,43100,43150,43150,43100,3451
20241024,134800,14594023550,43100,43150,43150,43100,571
20241024,134700,14569409700,43100,43150,43150,43100,1133
20241024,134600,14520575000,43100,43150,43150,43100,350
20241024,134500,14505486800,43100,43150,43150,43100,229
20241024,134400,14495611300,43100,43100,43150,43100,401
20241024,134300,14478324000,43100,43100,43150,43100,915
20241024,134200,14438884150,43150,43100,43150,43100,937
20241024,134100,14398498250,43150,43100,43150,43100,173
20241024,134000,14391040650,43150,43100,43150,43100,193
20241024,133900,14382719200,43150,43100,43150,43100,144
20241024,133800,14376511550,43150,43150,43150,43100,142
20241024,133700,14370387350,43100,43200,43200,43100,2611
20241024,133600,14257663050,43200,43200,43250,43200,149
20241024,133500,14251220750,43250,43250,43250,43200,355
20241024,133400,14235878750,43250,43200,43250,43200,386
20241024,133300,14219201400,43250,43250,43250,43200,672
20241024,133200,14190165200,43200,43200,43250,43200,76
20241024,133100,14186879850,43200,43200,43250,43200,88
20241024,133000,14183077350,43250,43200,43250,43200,111
20241024,132900,14178277600,43200,43250,43250,43200,100
20241024,132800,14173953400,43200,43200,43250,43200,400
20241024,132700,14156671950,43250,43200,43250,43200,209
20241024,132600,14147640350,43250,43250,43250,43200,99
20241024,132500,14143361350,43200,43200,43250,43200,200
20241024,132400,14134717900,43200,43200,43250,43150,3622
20241024,132300,13978392050,43200,43200,43200,43150,547
20241024,132200,13954762700,43200,43200,43200,43150,374
20241024,132100,13938606450,43150,43150,43200,43150,228
20241024,132000,13928760700,43150,43200,43200,43150,469
20241024,131900,13908500500,43150,43200,43200,43150,472
20241024,131800,13888113800,43200,43200,43200,43150,144
20241024,131700,13881896800,43200,43200,43200,43150,534
20241024,131600,13858836850,43200,43200,43200,43150,121
20241024,131500,13853611150,43200,43150,43200,43150,184
20241024,131400,13845664950,43150,43150,43200,43150,161
20241024,131300,13838713350,43200,43200,43200,43150,588
20241024,131200,13813330000,43200,43200,43200,43150,158
20241024,131100,13806507500,43200,43200,43200,43150,143
20241024,131000,13800330700,43200,43200,43200,43150,250
20241024,130900,13789533700,43200,43150,43200,43150,1135
20241024,130800,13740503100,43200,43150,43200,43150,417
20241024,130700,13722495350,43200,43150,43200,43150,374
20241024,130600,13706351100,43150,43200,43200,43150,110
20241024,130500,13701601000,43200,43200,43200,43150,264
20241024,130400,13690200200,43200,43150,43200,43150,278
20241024,130300,13678191900,43200,43200,43200,43150,115
20241024,130200,13673226400,43150,43150,43200,43150,207
20241024,130100,13664287750,43150,43150,43200,43150,137
20241024,130000,13658372750,43200,43150,43200,43150,234
20241024,125900,13648269650,43150,43150,43200,43150,224
20241024,125800,13638599650,43200,43200,43200,43150,72
20241024,125700,13635491800,43150,43200,43200,43150,125
20241024,125600,13630093650,43200,43150,43200,43150,105
20241024,125500,13625561200,43150,43150,43200,43150,346
20241024,125400,13610621650,43150,43200,43200,43150,116
20241024,125300,13605614100,43150,43200,43200,43150,93
20241024,125200,13601597850,43200,43200,43200,43150,436
20241024,125100,13582763200,43200,43150,43200,43100,1597
20241024,125000,13513850300,43100,43100,43150,43100,1646
20241024,124900,13442827300,43100,43150,43150,43100,174
20241024,124800,13435321950,43100,43150,43150,43100,89
20241024,124700,13431483150,43100,43100,43150,43100,153
20241024,124600,13424884750,43150,43100,43150,43100,167
20241024,124500,13417682950,43150,43150,43150,43100,107
20241024,124400,13413066800,43100,43100,43150,43100,161
20241024,124300,13406124950,43100,43100,43150,43100,150
20241024,124200,13399653500,43150,43100,43150,43100,190
20241024,124100,13391458250,43100,43100,43250,43100,2467
20241024,124000,13285008850,43100,43100,43150,43100,115
20241024,123900,13280051400,43100,43200,43250,43100,5024
20241024,123800,13063242750,43200,43200,43250,43200,182
20241024,123700,13055378850,43250,43200,43250,43200,180
20241024,123600,13047597200,43250,43200,43250,43200,171
20241024,123500,13040202850,43200,43250,43250,43200,247
20241024,123400,13029523800,43200,43200,43250,43200,144
20241024,123300,13023296800,43200,43250,43250,43200,247
20241024,123200,13012623250,43200,43200,43250,43200,498
20241024,123100,12991087400,43250,43250,43250,43200,757
20241024,123000,12958348750,43250,43250,43250,43200,192
20241024,122900,12950047550,43250,43200,43250,43200,165
20241024,122800,12942912550,43250,43250,43250,43200,186
20241024,122700,12934872000,43200,43200,43250,43200,385
20241024,122600,12918233550,43200,43250,43250,43200,195
20241024,122500,12909803900,43200,43250,43250,43200,236
20241024,122400,12899602750,43250,43200,43250,43200,109
20241024,122300,12894889750,43250,43250,43250,43200,130
20241024,122200,12889270200,43250,43250,43250,43200,118
20241024,122100,12884168450,43250,43250,43250,43200,194
20241024,122000,12875781000,43200,43200,43250,43200,2189
20241024,121900,12781164750,43200,43250,43300,43200,1037
20241024,121800,12736321500,43200,43150,43250,43100,5498
20241024,121700,12498962650,43100,43100,43150,43100,351
20241024,121600,12483824050,43150,43150,43150,43100,221
20241024,121500,12474294800,43100,43100,43150,43100,134
20241024,121400,12468517100,43150,43150,43150,43100,347
20241024,121300,12453556800,43150,43150,43150,43100,384
20241024,121200,12437001750,43150,43150,43150,43100,235
20241024,121100,12426867000,43100,43150,43150,43100,95
20241024,121000,12422770250,43100,43150,43150,43100,197
20241024,120900,12414270800,43150,43100,43150,43100,680
20241024,120800,12384933400,43100,43100,43150,43100,60
20241024,120700,12382345850,43100,43150,43150,43100,734
20241024,120600,12350683800,43150,43150,43150,43100,97
20241024,120500,12346499350,43150,43100,43150,43100,182
20241024,120400,12338650100,43150,43150,43150,43100,176
20241024,120300,12331056600,43100,43100,43150,43100,168
20241024,120200,12323811500,43100,43150,43150,43100,225
20241024,120100,12314107900,43150,43150,43150,43100,105
20241024,120000,12309579050,43100,43100,43150,43100,251
20241024,115900,12298757650,43150,43150,43150,43100,617
20241024,115800,12272141650,43150,43150,43150,43100,428
20241024,115700,12253688300,43100,43150,43150,43100,309
20241024,115600,12240362600,43150,43100,43150,43100,445
20241024,115500,12221173650,43100,43100,43150,43100,205
20241024,115400,12212335950,43100,43150,43150,43100,329
20241024,115300,12198151350,43100,43100,43150,43100,302
20241024,115200,12185134250,43100,43150,43150,43050,3102
20241024,115100,12051438600,43150,43100,43150,43100,205
20241024,115000,12042598900,43100,43200,43200,43100,1201
20241024,114900,11990785750,43150,43150,43200,43150,652
20241024,114800,11962647300,43150,43150,43200,43100,1848
20241024,114700,11882911350,43150,43100,43150,43100,784
20241024,114600,11849089350,43150,43150,43150,43100,290
20241024,114500,11836580900,43100,43100,43150,43100,222
20241024,114400,11827008550,43100,43150,43150,43100,242
20241024,114300,11816574000,43100,43150,43150,43100,170
20241024,114200,11809245150,43150,43150,43150,43100,463
20241024,114100,11789272100,43100,43200,43200,43100,3145
20241024,114000,11653520650,43150,43200,43200,43150,149
20241024,113900,11647090000,43200,43150,43200,43100,3257
20241024,113800,11506530050,43100,43150,43150,43100,360
20241024,113700,11491007850,43100,43100,43150,43100,375
20241024,113600,11474840000,43100,43100,43150,43100,516
20241024,113500,11452597150,43100,43150,43150,43100,256
20241024,113400,11441558850,43150,43100,43150,43100,316
20241024,113300,11427931150,43100,43100,43150,43100,172
20241024,113200,11420514800,43150,43100,43150,43100,206
20241024,113100,11411635150,43100,43150,43150,43100,254
20241024,113000,11400684150,43100,43100,43150,43100,1348
20241024,112900,11342548450,43100,43150,43150,43050,3148
20241024,112800,11206802750,43150,43150,43200,43150,405
20241024,112700,11189326100,43150,43200,43200,43150,267
20241024,112600,11177803550,43200,43150,43200,43150,336
20241024,112500,11163300650,43150,43250,43300,43150,3636
20241024,112400,11006161550,43250,43200,43350,43200,6633
20241024,112300,10719200200,43200,43200,43250,43200,612
20241024,112200,10692750950,43200,43200,43250,43200,436
20241024,112100,10673908950,43200,43200,43250,43200,400
20241024,112000,10656625700,43250,43200,43250,43200,183
20241024,111900,10648719000,43250,43250,43250,43200,297
20241024,111800,10635884900,43250,43250,43250,43200,194
20241024,111700,10627502300,43250,43250,43250,43200,751
20241024,111600,10595056200,43250,43200,43250,43200,399
20241024,111500,10577816350,43200,43200,43250,43200,1177
20241024,111400,10526968550,43200,43250,43250,43200,458
20241024,111300,10507178950,43250,43200,43250,43200,854
20241024,111200,10470284900,43200,43200,43250,43200,168
20241024,111100,10463026400,43200,43200,43250,43200,509
20241024,111000,10441034050,43250,43250,43250,43200,822
20241024,110900,10405518850,43250,43250,43250,43200,970
20241024,110800,10363611200,43200,43200,43250,43200,230
20241024,110700,10353673850,43250,43200,43250,43150,1400
20241024,110600,10293185600,43300,43350,43350,43150,5645
20241024,110500,10048940800,43350,43300,43350,43300,356
20241024,110400,10033519750,43300,43300,43350,43300,250
20241024,110300,10022693500,43350,43300,43350,43300,482
20241024,110200,10001818550,43300,43350,43350,43300,371
20241024,110100,9985750450,43350,43350,43350,43300,299
20241024,110000,9972794100,43350,43300,43350,43300,345
20241024,105900,9957847200,43350,43300,43350,43300,246
20241024,105800,9947192200,43350,43300,43350,43300,594
20241024,105700,9921468850,43300,43350,43350,43300,1062
20241024,105600,9875478450,43300,43300,43350,43300,465
20241024,105500,9855340750,43300,43300,43350,43300,275
20241024,105400,9843428500,43300,43350,43350,43300,576
20241024,105300,9818470400,43350,43300,43350,43300,350
20241024,105200,9803308350,43350,43300,43350,43300,469
20241024,105100,9782996400,43350,43300,43350,43300,271
20241024,105000,9771254400,43300,43350,43350,43300,181
20241024,104900,9763413300,43300,43300,43350,43300,481
20241024,104800,9742583700,43300,43300,43350,43300,257
20241024,104700,9731452550,43350,43250,43400,43200,4809
20241024,104600,9523104900,43200,43150,43300,43100,4080
20241024,104500,9346869050,43200,43200,43250,43100,7135
20241024,104400,9038914050,43150,43150,43200,43150,278
20241024,104300,9026915450,43150,43150,43200,43150,366
20241024,104200,9011116550,43150,43200,43200,43150,250
20241024,104100,9000327800,43150,43200,43200,43150,345
20241024,104000,8985436350,43150,43150,43200,43150,685
20241024,103900,8955877550,43150,43150,43200,43150,416
20241024,103800,8937923450,43150,43200,43250,43150,4023
20241024,103700,8764200700,43200,43200,43250,43200,652
20241024,103600,8736033000,43200,43200,43250,43200,863
20241024,103500,8698745800,43200,43250,43250,43200,325
20241024,103400,8684704400,43250,43200,43250,43200,370
20241024,103300,8668719350,43200,43300,43350,43150,7814
20241024,103200,8330602050,43300,43350,43350,43300,520
20241024,103100,8308073050,43300,43350,43350,43300,498
20241024,103000,8286501900,43300,43300,43350,43300,567
20241024,102900,8261946250,43300,43350,43350,43300,364
20241024,102800,8246182300,43300,43300,43350,43300,371
20241024,102700,8230109850,43300,43300,43350,43300,416
20241024,102600,8212094250,43300,43350,43350,43300,358
20241024,102500,8196588250,43300,43350,43350,43300,437
20241024,102400,8177659550,43300,43350,43350,43300,255
20241024,102300,8166615750,43300,43300,43350,43300,478
20241024,102200,8145915350,43300,43350,43350,43300,140
20241024,102100,8139851600,43300,43350,43350,43300,439
20241024,102000,8120839650,43300,43300,43350,43300,314
20241024,101900,8107242000,43300,43300,43350,43300,103
20241024,101800,8102781250,43300,43300,43350,43300,515
20241024,101700,8080472750,43300,43300,43350,43300,229
20241024,101600,8070555350,43300,43300,43350,43300,276
20241024,101500,8058598200,43300,43350,43350,43300,577
20241024,101400,8033610850,43300,43350,43350,43300,591
20241024,101300,8008019600,43300,43300,43350,43250,4009
20241024,101200,7834411600,43250,43250,43300,43200,1736
20241024,101100,7759339200,43300,43350,43350,43250,4937
20241024,101000,7545477250,43350,43400,43400,43350,396
20241024,100900,7528297350,43400,43400,43400,43350,578
20241024,100800,7503219500,43400,43400,43400,43350,834
20241024,100700,7467025300,43400,43400,43400,43350,186
20241024,100600,7458953000,43400,43400,43400,43350,201
20241024,100500,7450231900,43350,43400,43400,43350,524
20241024,100400,7427490800,43400,43350,43400,43350,295
20241024,100300,7414699750,43350,43350,43350,43300,192
20241024,100200,7406376950,43350,43350,43350,43300,275
20241024,100100,7394457750,43350,43350,43350,43300,57
20241024,100000,7391987300,43350,43350,43350,43300,900
20241024,095900,7352973100,43350,43350,43400,43300,1637
20241024,095800,7282003750,43400,43400,43400,43350,100
20241024,095700,7277664050,43400,43400,43400,43350,446
20241024,095600,7258328100,43400,43350,43400,43350,167
20241024,095500,7251085500,43400,43400,43400,43350,929
20241024,095400,7210775500,43400,43400,43400,43350,36
20241024,095300,7209213200,43400,43350,43400,43300,1690
20241024,095200,7135954300,43300,43350,43350,43300,84
20241024,095100,7132315450,43300,43300,43350,43300,1003
20241024,095000,7088881100,43300,43350,43350,43300,233
20241024,094900,7078788750,43350,43350,43350,43350,93
20241024,094800,7074757200,43350,43350,43400,43250,2042
20241024,094700,6986331550,43350,43300,43350,43300,666
20241024,094600,6957485550,43350,43350,43350,43300,575
20241024,094500,6932586300,43300,43350,43350,43300,2866
20241024,094400,6808396300,43350,43450,43450,43250,4724
20241024,094300,6603672700,43450,43450,43450,43400,313
20241024,094200,6590079800,43450,43450,43450,43400,216
20241024,094100,6580698350,43400,43500,43500,43400,398
20241024,094000,6563401450,43450,43500,43500,43400,1121
20241024,093900,6514692600,43500,43600,43650,43350,6484
20241024,093800,6232587950,43600,43700,43750,43600,6454
20241024,093700,5950701300,43700,43650,43700,43650,809
20241024,093600,5915362750,43700,43700,43750,43600,8025
20241024,093500,5564728850,43700,43700,43700,43650,1276
20241024,093400,5508978850,43650,43550,43700,43500,7185
20241024,093300,5195821850,43550,43550,43600,43550,1544
20241024,093200,5128538200,43550,43450,43600,43450,22145
20241024,093100,4165161650,43450,43400,43450,43400,1599
20241024,093000,4095732300,43450,43400,43450,43350,1016
20241024,092900,4051611450,43350,43400,43400,43350,2494
20241024,092800,3943404100,43400,43450,43450,43350,3293
20241024,092700,3800510350,43450,43450,43450,43400,983
20241024,092600,3757824000,43450,43350,43450,43300,2908
20241024,092500,3631691650,43350,43350,43400,43300,2183
20241024,092400,3537052300,43350,43350,43400,43250,1112
20241024,092300,3488868200,43400,43400,43400,43250,2394
20241024,092200,3385118750,43400,43400,43450,43350,809
20241024,092100,3350000250,43450,43400,43450,43350,3508
20241024,092000,3197767600,43450,43450,43450,43400,644
20241024,091900,3169801000,43450,43450,43450,43400,961
20241024,091800,3128071650,43450,43450,43450,43400,995
20241024,091700,3084861950,43450,43350,43450,43350,8990
20241024,091600,2694720600,43350,43300,43350,43300,2021
20241024,091500,2607134950,43300,43250,43350,43150,5863
20241024,091400,2353473500,43250,43350,43350,43200,2385
20241024,091300,2250234700,43350,43350,43350,43300,1222
20241024,091200,2197301100,43350,43300,43350,43300,668
20241024,091100,2168357900,43350,43350,43350,43300,843
20241024,091000,2131827750,43350,43350,43400,43300,2523
20241024,090900,2022454650,43350,43250,43350,43200,16448
20241024,090800,1310143600,43250,43100,43250,43100,3051
20241024,090700,1178321600,43150,43100,43150,43100,596
20241024,090600,1152610450,43150,43350,43350,43150,2732
20241024,090500,1034493500,43350,43250,43350,43250,2574
20241024,090400,923033200,43250,43250,43350,43200,4379
20241024,090300,733547150,43250,43050,43250,43050,4284
20241024,090200,548484350,43100,43100,43250,43000,3066
20241024,090100,416252450,43100,42900,43150,42900,537
20241024,090000,393184450,42850,43100,43300,42850,9053