KissMeData/006260/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,184700,17826364800,108400,108400,108400,108400,2403
20241025,184600,17826364800,108400,108400,108400,108400,0
20241025,184500,17826364800,108400,108400,108400,108400,0
20241025,184400,17826364800,108400,108400,108400,108400,0
20241025,184300,17826364800,108400,108400,108400,108400,0
20241025,184200,17826364800,108400,108400,108400,108400,0
20241025,184100,17826364800,108400,108400,108400,108400,0
20241025,184000,17826364800,108400,108400,108400,108400,0
20241025,183900,17826364800,108400,108400,108400,108400,0
20241025,183800,17826364800,108400,108400,108400,108400,0
20241025,183700,17826364800,108400,108400,108400,108400,0
20241025,183600,17826364800,108400,108400,108400,108400,0
20241025,183500,17826364800,108400,108400,108400,108400,0
20241025,183400,17826364800,108400,108400,108400,108400,0
20241025,183300,17826364800,108400,108400,108400,108400,0
20241025,183200,17826364800,108400,108400,108400,108400,0
20241025,183100,17826364800,108400,108400,108400,108400,0
20241025,183000,17826364800,108400,108400,108400,108400,0
20241025,182900,17826364800,108400,108400,108400,108400,0
20241025,182800,17826364800,108400,108400,108400,108400,0
20241025,182700,17826364800,108400,108400,108400,108400,0
20241025,182600,17826364800,108400,108400,108400,108400,0
20241025,182500,17826364800,108400,108400,108400,108400,0
20241025,182400,17826364800,108400,108400,108400,108400,0
20241025,182300,17826364800,108400,108400,108400,108400,0
20241025,182200,17826364800,108400,108400,108400,108400,0
20241025,182100,17826364800,108400,108400,108400,108400,0
20241025,182000,17826364800,108400,108400,108400,108400,0
20241025,181900,17826364800,108400,108400,108400,108400,0
20241025,181800,17826364800,108400,108400,108400,108400,0
20241025,181700,17826364800,108400,108400,108400,108400,2403
20241025,181600,17826364800,108400,108400,108400,108400,0
20241025,181500,17826364800,108400,108400,108400,108400,0
20241025,181400,17826364800,108400,108400,108400,108400,0
20241025,181300,17826364800,108400,108400,108400,108400,0
20241025,181200,17826364800,108400,108400,108400,108400,0
20241025,181100,17826364800,108400,108400,108400,108400,0
20241025,181000,17826364800,108400,108400,108400,108400,0
20241025,180900,17826364800,108400,108400,108400,108400,0
20241025,180800,17826364800,108400,108400,108400,108400,0
20241025,180700,17826364800,108400,108400,108400,108400,0
20241025,180600,17826364800,108400,108400,108400,108400,0
20241025,180500,17826364800,108400,108400,108400,108400,0
20241025,180400,17826364800,108400,108400,108400,108400,0
20241025,180300,17826364800,108400,108400,108400,108400,0
20241025,180200,17826364800,108400,108400,108400,108400,0
20241025,180100,17826364800,108400,108400,108400,108400,0
20241025,180000,17826364800,108400,108400,108400,108400,0
20241025,175900,17826364800,108400,108400,108400,108400,0
20241025,175800,17826364800,108400,108400,108400,108400,0
20241025,175700,17826364800,108400,108400,108400,108400,0
20241025,175600,17826364800,108400,108400,108400,108400,0
20241025,175500,17826364800,108400,108400,108400,108400,0
20241025,175400,17826364800,108400,108400,108400,108400,0
20241025,175300,17826364800,108400,108400,108400,108400,0
20241025,175200,17826364800,108400,108400,108400,108400,0
20241025,175100,17826364800,108400,108400,108400,108400,0
20241025,175000,17826364800,108400,108400,108400,108400,0
20241025,174900,17826364800,108400,108400,108400,108400,0
20241025,174800,17826364800,108400,108400,108400,108400,0
20241025,174700,17826364800,108400,108400,108400,108400,2403
20241025,174600,17826364800,108400,108400,108400,108400,0
20241025,174500,17826364800,108400,108400,108400,108400,0
20241025,174400,17826364800,108400,108400,108400,108400,0
20241025,174300,17826364800,108400,108400,108400,108400,0
20241025,174200,17826364800,108400,108400,108400,108400,0
20241025,174100,17826364800,108400,108400,108400,108400,0
20241025,174000,17826364800,108400,108400,108400,108400,0
20241025,173900,17826364800,108400,108400,108400,108400,0
20241025,173800,17826364800,108400,108400,108400,108400,0
20241025,173700,17826364800,108400,108400,108400,108400,0
20241025,173600,17826364800,108400,108400,108400,108400,0
20241025,173500,17826364800,108400,108400,108400,108400,0
20241025,173400,17826364800,108400,108400,108400,108400,0
20241025,173300,17826364800,108400,108400,108400,108400,0
20241025,173200,17826364800,108400,108400,108400,108400,0
20241025,173100,17826364800,108400,108400,108400,108400,0
20241025,173000,17826364800,108400,108400,108400,108400,0
20241025,172900,17826364800,108400,108400,108400,108400,0
20241025,172800,17826364800,108400,108400,108400,108400,0
20241025,172700,17826364800,108400,108400,108400,108400,0
20241025,172600,17826364800,108400,108400,108400,108400,0
20241025,172500,17826364800,108400,108400,108400,108400,0
20241025,172400,17826364800,108400,108400,108400,108400,0
20241025,172300,17826364800,108400,108400,108400,108400,0
20241025,172200,17826364800,108400,108400,108400,108400,0
20241025,172100,17826364800,108400,108400,108400,108400,0
20241025,172000,17826364800,108400,108400,108400,108400,0
20241025,171900,17826364800,108400,108400,108400,108400,0
20241025,171800,17826364800,108400,108400,108400,108400,0
20241025,171700,17826364800,108400,108400,108400,108400,2403
20241025,171600,17826364800,108400,108400,108400,108400,0
20241025,171500,17826364800,108400,108400,108400,108400,0
20241025,171400,17826364800,108400,108400,108400,108400,0
20241025,171300,17826364800,108400,108400,108400,108400,0
20241025,171200,17826364800,108400,108400,108400,108400,0
20241025,171100,17826364800,108400,108400,108400,108400,0
20241025,171000,17826364800,108400,108400,108400,108400,0
20241025,170900,17826364800,108400,108400,108400,108400,0
20241025,170800,17826364800,108400,108400,108400,108400,0
20241025,170700,17826364800,108400,108400,108400,108400,0
20241025,170600,17826364800,108400,108400,108400,108400,0
20241025,170500,17826364800,108400,108400,108400,108400,0
20241025,170400,17826364800,108400,108400,108400,108400,0
20241025,170300,17826364800,108400,108400,108400,108400,0
20241025,170200,17826364800,108400,108400,108400,108400,0
20241025,170100,17826364800,108400,108400,108400,108400,0
20241025,170000,17826364800,108400,108400,108400,108400,0
20241025,165900,17826364800,108400,108400,108400,108400,0
20241025,165800,17826364800,108400,108400,108400,108400,0
20241025,165700,17826364800,108400,108400,108400,108400,0
20241025,165600,17826364800,108400,108400,108400,108400,0
20241025,165500,17826364800,108400,108400,108400,108400,0
20241025,165400,17826364800,108400,108400,108400,108400,0
20241025,165300,17826364800,108400,108400,108400,108400,0
20241025,165200,17826364800,108400,108400,108400,108400,0
20241025,165100,17826364800,108400,108400,108400,108400,0
20241025,165000,17826364800,108400,108400,108400,108400,0
20241025,164900,17826364800,108400,108400,108400,108400,0
20241025,164800,17826364800,108400,108400,108400,108400,0
20241025,164700,17826364800,108400,108400,108400,108400,2403
20241025,164600,17826364800,108400,108400,108400,108400,0
20241025,164500,17826364800,108400,108400,108400,108400,0
20241025,164400,17826364800,108400,108400,108400,108400,0
20241025,164300,17826364800,108400,108400,108400,108400,0
20241025,164200,17826364800,108400,108400,108400,108400,0
20241025,164100,17826364800,108400,108400,108400,108400,0
20241025,164000,17826364800,108400,108400,108400,108400,0
20241025,163900,17826364800,108400,108400,108400,108400,0
20241025,163800,17826364800,108400,108400,108400,108400,0
20241025,163700,17826364800,108400,108400,108400,108400,0
20241025,163600,17826364800,108400,108400,108400,108400,0
20241025,163500,17826364800,108400,108400,108400,108400,0
20241025,163400,17826364800,108400,108400,108400,108400,0
20241025,163300,17826364800,108400,108400,108400,108400,0
20241025,163200,17826364800,108400,108400,108400,108400,0
20241025,163100,17826364800,108400,108400,108400,108400,0
20241025,163000,17826364800,108400,108400,108400,108400,0
20241025,162900,17826364800,108400,108400,108400,108400,0
20241025,162800,17826364800,108400,108400,108400,108400,0
20241025,162700,17826364800,108400,108400,108400,108400,0
20241025,162600,17826364800,108400,108400,108400,108400,0
20241025,162500,17826364800,108400,108400,108400,108400,0
20241025,162400,17826364800,108400,108400,108400,108400,0
20241025,162300,17826364800,108400,108400,108400,108400,0
20241025,162200,17826364800,108400,108400,108400,108400,0
20241025,162100,17826364800,108400,108400,108400,108400,0
20241025,162000,17826364800,108400,108400,108400,108400,0
20241025,161900,17826364800,108400,108400,108400,108400,0
20241025,161800,17826364800,108400,108400,108400,108400,0
20241025,161700,17826364800,108400,108400,108400,108400,2403
20241025,161600,17826364800,108400,108400,108400,108400,0
20241025,161500,17826364800,108400,108400,108400,108400,0
20241025,161400,17826364800,108400,108400,108400,108400,0
20241025,161300,17826364800,108400,108400,108400,108400,0
20241025,161200,17826364800,108400,108400,108400,108400,0
20241025,161100,17826364800,108400,108400,108400,108400,0
20241025,161000,17826364800,108400,108400,108400,108400,0
20241025,160900,17826364800,108400,108400,108400,108400,0
20241025,160800,17826364800,108400,108400,108400,108400,0
20241025,160700,17826364800,108400,108400,108400,108400,0
20241025,160600,17826364800,108400,108400,108400,108400,0
20241025,160500,17826364800,108400,108400,108400,108400,0
20241025,160400,17826364800,108400,108400,108400,108400,0
20241025,160300,17826364800,108400,108400,108400,108400,0
20241025,160200,17826364800,108400,108400,108400,108400,0
20241025,160100,17826364800,108400,108400,108400,108400,0
20241025,160000,17826364800,108400,108400,108400,108400,0
20241025,155900,17826364800,108400,108400,108400,108400,0
20241025,155800,17826364800,108400,108400,108400,108400,0
20241025,155700,17826364800,108400,108400,108400,108400,0
20241025,155600,17826364800,108400,108400,108400,108400,0
20241025,155500,17826364800,108400,108400,108400,108400,0
20241025,155400,17826364800,108400,108400,108400,108400,0
20241025,155300,17826364800,108400,108400,108400,108400,0
20241025,155200,17826364800,108400,108400,108400,108400,0
20241025,155100,17826364800,108400,108400,108400,108400,0
20241025,155000,17826364800,108400,108400,108400,108400,0
20241025,154900,17826364800,108400,108400,108400,108400,0
20241025,154800,17826364800,108400,108400,108400,108400,0
20241025,154700,17826364800,108400,108400,108400,108400,2403
20241025,154600,17826364800,108400,108400,108400,108400,0
20241025,154500,17826364800,108400,108400,108400,108400,0
20241025,154400,17826364800,108400,108400,108400,108400,0
20241025,154300,17826364800,108400,108400,108400,108400,0
20241025,154200,17826364800,108400,108400,108400,108400,0
20241025,154100,17826364800,108400,108400,108400,108400,0
20241025,154000,17826364800,108400,108400,108400,108400,0
20241025,153900,17826364800,108400,108400,108400,108400,0
20241025,153800,17826364800,108400,108400,108400,108400,0
20241025,153700,17826364800,108400,108400,108400,108400,0
20241025,153600,17826364800,108400,108400,108400,108400,0
20241025,153500,17826364800,108400,108400,108400,108400,0
20241025,153400,17826364800,108400,108400,108400,108400,0
20241025,153300,17826364800,108400,108400,108400,108400,0
20241025,153200,17826364800,108400,108400,108400,108400,0
20241025,153100,17826364800,108400,108400,108400,108400,0
20241025,153000,17826364800,108400,108400,108400,108400,2403
20241025,152900,17565879600,108400,108400,108400,108400,0
20241025,152800,17565879600,108400,108400,108400,108400,0
20241025,152700,17565879600,108400,108400,108400,108400,0
20241025,152600,17565879600,108400,108400,108400,108400,0
20241025,152500,17565879600,108400,108400,108400,108400,0
20241025,152400,17565879600,108400,108400,108400,108400,0
20241025,152300,17565879600,108400,108400,108400,108400,0
20241025,152200,17565879600,108400,108400,108400,108400,0
20241025,152100,17565879600,108400,108400,108400,108400,0
20241025,152000,17565879600,108400,108400,108400,108400,0
20241025,151900,17565879600,108400,108300,108500,108200,995
20241025,151800,17457969300,108300,108300,108300,108200,126
20241025,151700,17444325000,108300,108100,108300,108100,444
20241025,151600,17396283800,108200,108100,108200,108100,279
20241025,151500,17366100600,108200,108100,108200,108100,87
20241025,151400,17356694700,108200,108200,108300,108100,355
20241025,151300,17318304300,108200,108100,108300,108100,701
20241025,151200,17242510600,108000,108100,108100,108000,405
20241025,151100,17198762700,108200,108200,108300,108100,604
20241025,151000,17133419000,108200,108200,108300,108200,97
20241025,150900,17122921600,108200,108300,108300,108200,200
20241025,150800,17101273600,108200,108300,108400,108200,167
20241025,150700,17083187600,108400,108300,108500,108200,414
20241025,150600,17038316100,108200,108300,108400,108200,671
20241025,150500,16965644200,108300,108200,108400,108200,247
20241025,150400,16938888600,108200,108400,108400,108200,258
20241025,150300,16910946700,108400,108400,108400,108300,473
20241025,150200,16859694900,108400,108400,108500,108400,93
20241025,150100,16849612700,108400,108300,108400,108300,452
20241025,150000,16800637400,108300,108300,108500,108300,572
20241025,145900,16738644100,108300,108400,108500,108300,172
20241025,145800,16720001900,108400,108500,108500,108400,121
20241025,145700,16706881800,108400,108500,108500,108300,218
20241025,145600,16683250000,108400,108500,108500,108400,288
20241025,145500,16652018200,108500,108200,108500,108200,779
20241025,145400,16567585500,108200,108100,108400,108100,565
20241025,145300,16506418800,108100,108100,108200,108000,170
20241025,145200,16488036300,108100,108200,108200,108100,153
20241025,145100,16471493000,108200,108100,108200,108000,173
20241025,145000,16452783900,108100,108100,108400,108000,237
20241025,144900,16427119300,108100,107800,108300,107800,476
20241025,144800,16375685000,107800,107900,108000,107800,242
20241025,144700,16349584800,107900,107900,107900,107900,154
20241025,144600,16332968200,107900,107800,108100,107800,465
20241025,144500,16282772800,107800,107900,107900,107700,258
20241025,144400,16254969600,107900,107800,107900,107700,527
20241025,144300,16198155100,107900,107800,107900,107800,246
20241025,144200,16171629500,107800,107800,107800,107800,343
20241025,144100,16134654100,107800,107800,108000,107800,194
20241025,144000,16113733300,107900,107700,107900,107700,297
20241025,143900,16081707900,107800,107800,107800,107800,136
20241025,143800,16067047100,107800,107800,108000,107700,433
20241025,143700,16020371000,107700,107900,107900,107700,673
20241025,143600,15947819700,107900,107900,108000,107900,165
20241025,143500,15930013200,108000,107900,108000,107800,374
20241025,143400,15889655100,107900,108000,108000,107900,264
20241025,143300,15861158900,108000,107900,108000,107900,295
20241025,143200,15829322300,107800,108000,108000,107800,533
20241025,143100,15771780900,108000,107800,108100,107800,371
20241025,143000,15731744200,107900,107700,107900,107700,1144
20241025,142900,15608393400,107700,107900,107900,107700,384
20241025,142800,15566997500,107800,107900,107900,107800,321
20241025,142700,15532390100,107800,107900,107900,107800,62
20241025,142600,15525706000,107900,107700,108000,107600,676
20241025,142500,15452893000,107700,107800,107800,107700,233
20241025,142400,15427791000,107700,107800,107800,107700,348
20241025,142300,15390283100,107800,107700,107900,107600,666
20241025,142200,15318547100,107600,107700,107800,107600,360
20241025,142100,15279771000,107800,107700,107800,107700,136
20241025,142000,15265120600,107800,107800,107900,107700,233
20241025,141900,15240000900,107800,107800,107900,107800,294
20241025,141800,15208303500,107800,108000,108100,107800,292
20241025,141700,15176768100,107900,107900,108000,107900,160
20241025,141600,15159501200,107900,107900,108100,107900,255
20241025,141500,15131967000,107900,108000,108000,107800,1128
20241025,141400,15010180600,107900,107900,108000,107900,220
20241025,141300,14986436000,107900,108000,108000,107900,198
20241025,141200,14965064600,108000,107800,108000,107700,251
20241025,141100,14937994200,107900,107900,108000,107800,390
20241025,141000,14895908500,107900,107900,108000,107900,212
20241025,140900,14873029400,107900,107700,108100,107600,476
20241025,140800,14821742000,107800,107800,107800,107600,1421
20241025,140700,14668780800,107700,107800,107800,107700,435
20241025,140600,14621913800,107900,107700,107900,107700,816
20241025,140500,14533976300,107800,107800,108000,107700,767
20241025,140400,14451322500,107800,108000,108100,107800,2429
20241025,140300,14189160000,108100,108100,108200,108000,594
20241025,140200,14124952100,108100,108300,108300,108100,1199
20241025,140100,13995213600,108300,108300,108300,108200,292
20241025,140000,13963592200,108300,108200,108400,108200,332
20241025,135900,13927641400,108200,108300,108300,108200,418
20241025,135800,13882380100,108300,108300,108500,108300,1044
20241025,135700,13769272900,108200,108300,108300,108200,238
20241025,135600,13743504300,108300,108300,108400,108200,413
20241025,135500,13698780700,108400,108400,108400,108300,338
20241025,135400,13662152300,108500,108400,108500,108400,145
20241025,135300,13646431200,108400,108300,108900,108300,205
20241025,135200,13624215100,108400,108300,108400,108300,360
20241025,135100,13585209600,108300,108300,108400,108300,396
20241025,135000,13542305300,108400,108400,108500,108300,82
20241025,134900,13533413500,108400,108300,108400,108300,1408
20241025,134800,13380907300,108300,108400,108500,108300,909
20241025,134700,13282405900,108400,108400,108500,108400,98
20241025,134600,13271782500,108400,108600,108600,108400,179
20241025,134500,13252370100,108600,108600,108600,108500,285
20241025,134400,13221429000,108600,108600,108700,108600,606
20241025,134300,13155585600,108600,108700,108700,108600,166
20241025,134200,13137552800,108800,108700,108800,108700,772
20241025,134100,13053630500,108800,108800,109000,108800,415
20241025,134000,13008468500,108900,108800,108900,108700,151
20241025,133900,12992035600,108800,108800,108800,108500,166
20241025,133800,12973991800,108700,108700,108900,108600,443
20241025,133700,12925815900,108500,108700,108700,108500,212
20241025,133600,12902779500,108900,108600,108900,108600,858
20241025,133500,12809513100,108600,108600,108700,108400,1145
20241025,133400,12685250300,108600,108700,108700,108600,157
20241025,133300,12668196800,108600,108600,108700,108600,417
20241025,133200,12622885500,108600,108700,108800,108600,218
20241025,133100,12599188900,108800,108700,108800,108700,188
20241025,133000,12578744100,108700,108800,109000,108600,623
20241025,132900,12511010300,108800,108900,108900,108800,462
20241025,132800,12460737500,108900,108800,108900,108800,103
20241025,132700,12449526800,108800,108900,108900,108800,94
20241025,132600,12439290700,108900,108800,109000,108800,103
20241025,132500,12428073700,108900,108900,108900,108800,123
20241025,132400,12414687000,108900,108900,108900,108800,97
20241025,132300,12404123800,108800,108800,109000,108800,138
20241025,132200,12389102500,108800,108800,108900,108800,117
20241025,132100,12376367600,108800,108900,108900,108800,117
20241025,132000,12363630100,108900,108800,108900,108800,66
20241025,131900,12356443800,108800,108800,108900,108800,134
20241025,131800,12341861500,108800,109000,109000,108800,158
20241025,131700,12324656100,109000,109100,109100,109000,147
20241025,131600,12308624100,109100,109100,109100,109000,110
20241025,131500,12296623400,109100,109200,109200,109100,89
20241025,131400,12286908500,109200,109200,109200,109100,100
20241025,131300,12275991500,109200,109100,109200,109100,145
20241025,131200,12260165500,109100,108900,109100,108900,238
20241025,131100,12234218900,109000,109000,109000,108900,105
20241025,131000,12222774700,109100,108800,109100,108800,89
20241025,130900,12213075900,108900,108800,108900,108800,102
20241025,130800,12201973400,108800,109000,109000,108800,613
20241025,130700,12135243100,108900,109000,109000,108900,61
20241025,130600,12128597500,108900,109000,109000,108800,98
20241025,130500,12117925300,108900,108900,108900,108900,138
20241025,130400,12102897100,108900,109000,109000,108900,108
20241025,130300,12091125800,109000,108900,109000,108800,97
20241025,130200,12080560200,108900,108900,109000,108800,163
20241025,130100,12062808500,109000,108900,109100,108900,66
20241025,130000,12055614800,109000,109000,109000,108900,99
20241025,125900,12044825400,108900,109000,109000,108900,207
20241025,125800,12022279900,108900,108900,109000,108800,135
20241025,125700,12007578700,108900,108800,108900,108800,57
20241025,125600,12001375400,108900,109000,109000,108900,232
20241025,125500,11976095900,109000,109000,109100,109000,197
20241025,125400,11954619400,109100,109000,109100,109000,67
20241025,125300,11947313400,109300,109100,109300,109000,151
20241025,125200,11930839500,109100,108900,109400,108900,270
20241025,125100,11901392400,109000,109100,109100,108900,701
20241025,125000,11825002200,109000,109100,109100,109000,230
20241025,124900,11799925600,109000,109100,109100,109000,198
20241025,124800,11778329200,109100,109300,109300,109100,312
20241025,124700,11744280800,109200,109300,109300,109200,72
20241025,124600,11736414200,109300,109400,109400,109200,400
20241025,124500,11692695500,109400,109400,109400,109300,95
20241025,124400,11682303400,109400,109600,109600,109300,121
20241025,124300,11669064700,109600,109400,109700,109300,361
20241025,124200,11629567900,109400,109400,109500,109400,134
20241025,124100,11614904900,109400,109400,109600,109300,330
20241025,124000,11578800000,109500,109400,109600,109400,138
20241025,123900,11563684600,109300,109400,109500,109300,89
20241025,123800,11553946900,109500,109400,109500,109400,109
20241025,123700,11542019000,109300,109500,109500,109300,88
20241025,123600,11532394000,109500,109400,109500,109400,134
20241025,123500,11517732800,109400,109100,109400,109100,273
20241025,123400,11487912700,109000,109200,109200,109000,99
20241025,123300,11477106200,109300,109200,109300,109200,166
20241025,123200,11458974800,109100,109100,109200,109100,294
20241025,123100,11426895600,109200,109300,109300,109100,51
20241025,123000,11421326600,109300,109100,109300,109100,165
20241025,122900,11403304700,109200,109300,109300,109100,95
20241025,122800,11392929700,109200,109300,109400,109200,168
20241025,122700,11374563800,109300,109300,109500,109300,77
20241025,122600,11366142300,109400,109200,109400,109200,132
20241025,122500,11351718900,109200,109300,109400,109200,137
20241025,122400,11336749400,109300,109300,109400,109300,67
20241025,122300,11329423200,109400,109200,109400,109200,64
20241025,122200,11322430200,109200,109300,109300,109100,250
20241025,122100,11295119600,109300,109200,109300,109200,39
20241025,122000,11290857100,109200,109200,109300,109200,69
20241025,121900,11283319300,109300,109200,109300,109200,191
20241025,121800,11262456200,109200,109400,109400,109200,68
20241025,121700,11255023100,109300,109300,109400,109200,67
20241025,121600,11247702400,109300,109200,109300,109200,194
20241025,121500,11226514100,109300,109200,109300,109100,51
20241025,121400,11220946500,109200,109200,109200,109100,69
20241025,121300,11213412700,109200,109100,109200,109100,195
20241025,121200,11192136500,109100,109200,109200,109100,115
20241025,121100,11179584400,109200,109200,109200,109200,123
20241025,121000,11166152800,109100,109200,109300,109100,297
20241025,120900,11133730900,109200,109200,109400,109200,72
20241025,120800,11125861900,109200,109200,109300,109200,140
20241025,120700,11110570100,109200,109300,109300,109200,159
20241025,120600,11093204400,109300,109300,109300,109200,43
20241025,120500,11088505000,109300,109300,109300,109200,106
20241025,120400,11076924000,109300,109300,109400,109300,168
20241025,120300,11058557600,109300,109300,109400,109300,76
20241025,120200,11050246500,109300,109400,109400,109300,91
20241025,120100,11040297400,109400,109300,109500,109300,40
20241025,120000,11035920000,109300,109200,109600,109200,131
20241025,115900,11021590800,109200,109200,109300,109200,158
20241025,115800,11004334200,109200,109300,109400,109200,152
20241025,115700,10987725600,109200,109200,109200,109100,58
20241025,115600,10981392400,109200,109200,109200,109100,198
20241025,115500,10959787600,109200,109100,109200,109100,260
20241025,115400,10931417900,109100,109200,109200,109100,146
20241025,115300,10915484300,109300,109300,109300,109200,187
20241025,115200,10895053700,109300,109300,109500,109300,203
20241025,115100,10872837900,109300,109600,109600,109300,408
20241025,115000,10828147300,109600,109700,109800,109600,102
20241025,114900,10816961600,109600,109700,109800,109600,197
20241025,114800,10795353000,109700,109900,110000,109700,532
20241025,114700,10736922600,109800,109900,110000,109800,1734
20241025,114600,10546201800,109900,109800,109900,109800,285
20241025,114500,10514891600,109900,109700,109900,109600,550
20241025,114400,10454549800,109700,109600,109800,109600,265
20241025,114300,10425477200,109500,109300,109500,109300,198
20241025,114200,10403811400,109300,109200,109400,109200,226
20241025,114100,10379117900,109200,109100,109300,109100,79
20241025,114000,10370492800,109100,109200,109200,109100,156
20241025,113900,10353467300,109100,109200,109400,109100,271
20241025,113800,10323881400,109200,109300,109300,109200,104
20241025,113700,10312520000,109200,109200,109200,109200,90
20241025,113600,10302692000,109300,109100,109300,109100,211
20241025,113500,10279661500,109200,109100,109200,109100,85
20241025,113400,10270383000,109100,109100,109200,109000,177
20241025,113300,10251070300,109000,109000,109100,108900,189
20241025,113200,10230465600,109100,109000,109200,109000,125
20241025,113100,10216832100,109100,108900,109100,108900,85
20241025,113000,10207567500,109000,109000,109200,108900,178
20241025,112900,10188155500,109000,109000,109100,109000,117
20241025,112800,10175400200,108900,108800,109000,108800,128
20241025,112700,10161467500,108800,108900,109100,108800,191
20241025,112600,10140677200,108900,108800,108900,108800,55
20241025,112500,10134690200,108800,108700,108800,108700,77
20241025,112400,10126316600,108800,108900,109000,108800,181
20241025,112300,10106607800,108900,108700,109000,108700,151
20241025,112200,10090171100,108700,108700,108700,108600,236
20241025,112100,10064519800,108700,108600,108700,108600,94
20241025,112000,10054308800,108700,108800,108800,108700,109
20241025,111900,10042456400,108700,108800,108800,108700,187
20241025,111800,10022126100,108800,108800,108900,108800,319
20241025,111700,9987409700,108800,108900,108900,108800,170
20241025,111600,9968904100,108900,108700,108900,108700,218
20241025,111500,9945193300,108800,108800,108800,108700,134
20241025,111400,9930620300,108800,108800,108800,108600,165
20241025,111300,9912681400,108700,108800,108800,108600,151
20241025,111200,9896267000,108800,108900,108900,108800,271
20241025,111100,9866770200,108900,108900,108900,108700,541
20241025,111000,9807933300,108900,108600,108900,108600,404
20241025,110900,9763978800,108500,108700,108700,108500,302
20241025,110800,9731183600,108600,108500,108700,108500,147
20241025,110700,9715214100,108500,108600,108700,108500,501
20241025,110600,9660844100,108600,108800,108800,108600,462
20241025,110500,9610650400,108800,108700,108800,108700,222
20241025,110400,9586513700,108700,108800,108800,108700,147
20241025,110300,9570527900,108800,108800,109000,108700,138
20241025,110200,9555518500,108900,108800,109000,108600,597
20241025,110100,9490591300,108700,108700,108800,108700,170
20241025,110000,9472105400,108700,109000,109000,108700,317
20241025,105900,9437621700,108900,109200,109200,108900,2199
20241025,105800,9197866200,109200,109300,109300,109200,134
20241025,105700,9183224200,109300,109200,109300,109100,73
20241025,105600,9175253400,109200,109100,109200,109000,278
20241025,105500,9144931500,109100,109100,109100,109000,206
20241025,105400,9122472000,109100,109100,109200,109000,1334
20241025,105300,8977051100,109200,109200,109300,109100,538
20241025,105200,8918321000,109300,109200,109400,109200,66
20241025,105100,8911110400,109200,109200,109300,109100,772
20241025,105000,8826839000,109300,109500,109500,109300,385
20241025,104900,8784744700,109300,109400,109400,109300,104
20241025,104800,8773369900,109400,109500,109500,109300,143
20241025,104700,8757721700,109500,109400,109500,109400,148
20241025,104600,8741530000,109400,109400,109400,109300,206
20241025,104500,8719004300,109500,109800,109800,109300,880
20241025,104400,8622691100,109600,109600,109700,109600,249
20241025,104300,8595396500,109600,109800,109800,109600,302
20241025,104200,8562258500,109900,109800,109900,109800,71
20241025,104100,8554459400,109800,109800,109900,109800,148
20241025,104000,8538204600,109600,109600,109800,109500,301
20241025,103900,8505201500,109600,109500,109600,109500,186
20241025,103800,8484821500,109600,109500,109600,109500,224
20241025,103700,8460271300,109600,109500,109600,109500,38
20241025,103600,8456109800,109600,109400,109600,109400,591
20241025,103500,8391435800,109400,109500,109500,109400,407
20241025,103400,8346908300,109500,109400,109500,109400,235
20241025,103300,8321183700,109400,109600,109600,109400,307
20241025,103200,8287583700,109500,109500,109700,109400,114
20241025,103100,8275095300,109500,109600,109600,109400,752
20241025,103000,8192765300,109600,109600,109700,109600,133
20241025,102900,8178181900,109600,109700,109800,109600,140
20241025,102800,8162828300,109800,109700,109800,109600,117
20241025,102700,8150002600,109600,109900,109900,109400,451
20241025,102600,8100523700,109900,109600,109900,109500,1046
20241025,102500,7985852300,109600,110000,110000,109500,848
20241025,102400,7892831000,110000,110100,110100,109900,643
20241025,102300,7822099400,110100,110100,110200,110000,819
20241025,102200,7731956300,110100,110500,110500,110100,1098
20241025,102100,7610932400,110500,110700,110700,110500,343
20241025,102000,7572980800,110800,110800,111000,110800,335
20241025,101900,7535840400,110800,110900,111100,110800,250
20241025,101800,7508113500,110900,110900,111100,110800,360
20241025,101700,7468180400,110800,110800,110900,110700,147
20241025,101600,7451893100,110800,110800,110800,110700,83
20241025,101500,7442702200,110800,110700,110800,110700,72
20241025,101400,7434726200,110800,110700,110800,110500,139
20241025,101300,7419349900,110500,110500,110700,110500,318
20241025,101200,7384203100,110500,110900,110900,110500,254
20241025,101100,7356078400,110900,111100,111100,110800,146
20241025,101000,7339883600,111100,111000,111200,111000,85
20241025,100900,7330439900,111100,110900,111300,110900,114
20241025,100800,7317777500,111000,111200,111300,111000,125
20241025,100700,7303892200,111300,111100,111300,111100,105
20241025,100600,7292222500,111100,111200,111200,111100,75
20241025,100500,7283883000,111100,110700,111200,110700,1004
20241025,100400,7172418800,110700,110800,110900,110200,631
20241025,100300,7102684000,110800,110900,110900,110500,355
20241025,100200,7063413500,110900,111000,111200,110900,282
20241025,100100,7032106000,111000,111100,111300,110800,1093
20241025,100000,6910807000,111100,111400,111400,111100,479
20241025,095900,6857497700,111200,111800,111800,111200,478
20241025,095800,6804222200,111700,111300,111700,111300,1066
20241025,095700,6685308600,111300,110900,111300,110900,954
20241025,095600,6579435100,110900,110900,111100,110900,351
20241025,095500,6540486400,110900,110900,111000,110700,688
20241025,095400,6464193000,110900,110600,110900,110400,417
20241025,095300,6418073900,110600,110900,111000,110600,1847
20241025,095200,6213580900,110900,111000,111000,110900,49
20241025,095100,6208142200,110900,110900,111000,110800,71
20241025,095000,6200268300,110900,110800,111000,110800,80
20241025,094900,6191400400,110800,111000,111000,110800,617
20241025,094800,6122984600,111000,111000,111000,111000,255
20241025,094700,6094679600,111000,110900,111000,110900,37
20241025,094600,6090575400,110800,110900,110900,110700,835
20241025,094500,5998069700,111000,110900,111100,110800,750
20241025,094400,5914893700,110900,111100,111100,110900,209
20241025,094300,5891702400,110900,111200,111200,110800,1178
20241025,094200,5761054900,111200,111300,111300,111200,78
20241025,094100,5752377200,111200,111000,111300,111000,325
20241025,094000,5716249600,111000,111500,111600,111000,1046
20241025,093900,5599834000,111500,111300,111500,111300,303
20241025,093800,5566092100,111300,111400,111600,111300,385
20241025,093700,5523202700,111400,111900,111900,111400,616
20241025,093600,5454438700,111800,111800,111900,111800,326
20241025,093500,5417962100,111800,111800,112000,111700,795
20241025,093400,5329061300,111800,111800,111900,111600,809
20241025,093300,5238670100,111800,112000,112100,111800,711
20241025,093200,5159082200,112000,112300,112500,111900,953
20241025,093100,5052192800,112100,112300,112500,112100,632
20241025,093000,4981263300,112300,112100,112600,112100,983
20241025,092900,4870901000,112200,112500,112900,112100,2656
20241025,092800,4571603500,112700,112400,112700,112000,3866
20241025,092700,4137029100,112300,112000,112400,112000,1079
20241025,092600,4015965200,112000,112100,112100,111900,754
20241025,092500,3931504900,112100,112500,112600,112100,967
20241025,092400,3822817100,112500,112200,112600,112200,3058
20241025,092300,3479237400,112200,111800,112200,111600,3369
20241025,092200,3102159100,111800,111100,111900,111100,4601
20241025,092100,2588673200,111000,110800,111100,110800,473
20241025,092000,2536213500,110800,111200,111200,110800,446
20241025,091900,2486718100,111200,111100,111200,111000,367
20241025,091800,2445948000,111100,110800,111200,110800,1188
20241025,091700,2314129700,110800,111100,111100,110800,1212
20241025,091600,2179673100,111000,111200,111500,110900,2092
20241025,091500,1947022700,111200,111200,111400,111100,2123
20241025,091400,1710883500,111200,110700,111200,110600,3023
20241025,091300,1375519700,110700,110400,110800,110400,1803
20241025,091200,1176074800,110400,110200,110500,110200,733
20241025,091100,1095188700,110200,110100,110500,110100,1869
20241025,091000,888960700,110200,109900,110200,109900,1273
20241025,090900,748844800,109900,109800,110000,109600,531
20241025,090800,690492400,109800,109300,109800,109300,817
20241025,090700,601026200,109400,109100,109400,109000,460
20241025,090600,550827700,109100,109400,109500,109100,868
20241025,090500,455961800,109300,109200,109500,109200,204
20241025,090400,433650500,109500,109100,109500,109000,568
20241025,090300,371611400,109000,109200,109200,109000,320
20241025,090200,336703800,109200,109800,109900,109200,1208
20241025,090100,204489000,109800,109200,110000,109200,989
20241025,090000,95931200,109200,109000,109600,109000,868