KissMeData/007660/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185000,93436811700,44900,44900,44900,44900,19574
20241024,184900,93436811700,44900,44900,44900,44900,0
20241024,184800,93436811700,44900,44900,44900,44900,0
20241024,184700,93436811700,44900,44900,44900,44900,0
20241024,184600,93436811700,44900,44900,44900,44900,0
20241024,184500,93436811700,44900,44900,44900,44900,0
20241024,184400,93436811700,44900,44900,44900,44900,0
20241024,184300,93436811700,44900,44900,44900,44900,0
20241024,184200,93436811700,44900,44900,44900,44900,0
20241024,184100,93436811700,44900,44900,44900,44900,0
20241024,184000,93436811700,44900,44900,44900,44900,0
20241024,183900,93436811700,44900,44900,44900,44900,0
20241024,183800,93436811700,44900,44900,44900,44900,0
20241024,183700,93436811700,44900,44900,44900,44900,0
20241024,183600,93436811700,44900,44900,44900,44900,0
20241024,183500,93436811700,44900,44900,44900,44900,0
20241024,183400,93436811700,44900,44900,44900,44900,0
20241024,183300,93436811700,44900,44900,44900,44900,0
20241024,183200,93436811700,44900,44900,44900,44900,0
20241024,183100,93436811700,44900,44900,44900,44900,0
20241024,183000,93436811700,44900,44900,44900,44900,0
20241024,182900,93436811700,44900,44900,44900,44900,0
20241024,182800,93436811700,44900,44900,44900,44900,0
20241024,182700,93436811700,44900,44900,44900,44900,0
20241024,182600,93436811700,44900,44900,44900,44900,0
20241024,182500,93436811700,44900,44900,44900,44900,0
20241024,182400,93436811700,44900,44900,44900,44900,0
20241024,182300,93436811700,44900,44900,44900,44900,0
20241024,182200,93436811700,44900,44900,44900,44900,0
20241024,182100,93436811700,44900,44900,44900,44900,0
20241024,182000,93436811700,44900,44900,44900,44900,19574
20241024,181900,93436811700,44900,44900,44900,44900,0
20241024,181800,93436811700,44900,44900,44900,44900,0
20241024,181700,93436811700,44900,44900,44900,44900,0
20241024,181600,93436811700,44900,44900,44900,44900,0
20241024,181500,93436811700,44900,44900,44900,44900,0
20241024,181400,93436811700,44900,44900,44900,44900,0
20241024,181300,93436811700,44900,44900,44900,44900,0
20241024,181200,93436811700,44900,44900,44900,44900,0
20241024,181100,93436811700,44900,44900,44900,44900,0
20241024,181000,93436811700,44900,44900,44900,44900,0
20241024,180900,93436811700,44900,44900,44900,44900,0
20241024,180800,93436811700,44900,44900,44900,44900,0
20241024,180700,93436811700,44900,44900,44900,44900,0
20241024,180600,93436811700,44900,44900,44900,44900,0
20241024,180500,93436811700,44900,44900,44900,44900,0
20241024,180400,93436811700,44900,44900,44900,44900,0
20241024,180300,93436811700,44900,44900,44900,44900,0
20241024,180200,93436811700,44900,44900,44900,44900,0
20241024,180100,93436811700,44900,44900,44900,44900,0
20241024,180000,93436811700,44900,44900,44900,44900,0
20241024,175900,93436811700,44900,44900,44900,44900,0
20241024,175800,93436811700,44900,44900,44900,44900,0
20241024,175700,93436811700,44900,44900,44900,44900,0
20241024,175600,93436811700,44900,44900,44900,44900,0
20241024,175500,93436811700,44900,44900,44900,44900,0
20241024,175400,93436811700,44900,44900,44900,44900,0
20241024,175300,93436811700,44900,44900,44900,44900,0
20241024,175200,93436811700,44900,44900,44900,44900,0
20241024,175100,93436811700,44900,44900,44900,44900,0
20241024,175000,93436811700,44900,44900,44900,44900,19574
20241024,174900,93436811700,44900,44900,44900,44900,0
20241024,174800,93436811700,44900,44900,44900,44900,0
20241024,174700,93436811700,44900,44900,44900,44900,0
20241024,174600,93436811700,44900,44900,44900,44900,0
20241024,174500,93436811700,44900,44900,44900,44900,0
20241024,174400,93436811700,44900,44900,44900,44900,0
20241024,174300,93436811700,44900,44900,44900,44900,0
20241024,174200,93436811700,44900,44900,44900,44900,0
20241024,174100,93436811700,44900,44900,44900,44900,0
20241024,174000,93436811700,44900,44900,44900,44900,0
20241024,173900,93436811700,44900,44900,44900,44900,0
20241024,173800,93436811700,44900,44900,44900,44900,0
20241024,173700,93436811700,44900,44900,44900,44900,0
20241024,173600,93436811700,44900,44900,44900,44900,0
20241024,173500,93436811700,44900,44900,44900,44900,0
20241024,173400,93436811700,44900,44900,44900,44900,0
20241024,173300,93436811700,44900,44900,44900,44900,0
20241024,173200,93436811700,44900,44900,44900,44900,0
20241024,173100,93436811700,44900,44900,44900,44900,0
20241024,173000,93436811700,44900,44900,44900,44900,0
20241024,172900,93436811700,44900,44900,44900,44900,0
20241024,172800,93436811700,44900,44900,44900,44900,0
20241024,172700,93436811700,44900,44900,44900,44900,0
20241024,172600,93436811700,44900,44900,44900,44900,0
20241024,172500,93436811700,44900,44900,44900,44900,0
20241024,172400,93436811700,44900,44900,44900,44900,0
20241024,172300,93436811700,44900,44900,44900,44900,0
20241024,172200,93436811700,44900,44900,44900,44900,0
20241024,172100,93436811700,44900,44900,44900,44900,0
20241024,172000,93436811700,44900,44900,44900,44900,19574
20241024,171900,93436811700,44900,44900,44900,44900,0
20241024,171800,93436811700,44900,44900,44900,44900,0
20241024,171700,93436811700,44900,44900,44900,44900,0
20241024,171600,93436811700,44900,44900,44900,44900,0
20241024,171500,93436811700,44900,44900,44900,44900,0
20241024,171400,93436811700,44900,44900,44900,44900,0
20241024,171300,93436811700,44900,44900,44900,44900,0
20241024,171200,93436811700,44900,44900,44900,44900,0
20241024,171100,93436811700,44900,44900,44900,44900,0
20241024,171000,93436811700,44900,44900,44900,44900,0
20241024,170900,93436811700,44900,44900,44900,44900,0
20241024,170800,93436811700,44900,44900,44900,44900,0
20241024,170700,93436811700,44900,44900,44900,44900,0
20241024,170600,93436811700,44900,44900,44900,44900,0
20241024,170500,93436811700,44900,44900,44900,44900,0
20241024,170400,93436811700,44900,44900,44900,44900,0
20241024,170300,93436811700,44900,44900,44900,44900,0
20241024,170200,93436811700,44900,44900,44900,44900,0
20241024,170100,93436811700,44900,44900,44900,44900,0
20241024,170000,93436811700,44900,44900,44900,44900,0
20241024,165900,93436811700,44900,44900,44900,44900,0
20241024,165800,93436811700,44900,44900,44900,44900,0
20241024,165700,93436811700,44900,44900,44900,44900,0
20241024,165600,93436811700,44900,44900,44900,44900,0
20241024,165500,93436811700,44900,44900,44900,44900,0
20241024,165400,93436811700,44900,44900,44900,44900,0
20241024,165300,93436811700,44900,44900,44900,44900,0
20241024,165200,93436811700,44900,44900,44900,44900,0
20241024,165100,93436811700,44900,44900,44900,44900,0
20241024,165000,93436811700,44900,44900,44900,44900,19574
20241024,164900,93436811700,44900,44900,44900,44900,0
20241024,164800,93436811700,44900,44900,44900,44900,0
20241024,164700,93436811700,44900,44900,44900,44900,0
20241024,164600,93436811700,44900,44900,44900,44900,0
20241024,164500,93436811700,44900,44900,44900,44900,0
20241024,164400,93436811700,44900,44900,44900,44900,0
20241024,164300,93436811700,44900,44900,44900,44900,0
20241024,164200,93436811700,44900,44900,44900,44900,0
20241024,164100,93436811700,44900,44900,44900,44900,0
20241024,164000,93436811700,44900,44900,44900,44900,0
20241024,163900,93436811700,44900,44900,44900,44900,0
20241024,163800,93436811700,44900,44900,44900,44900,0
20241024,163700,93436811700,44900,44900,44900,44900,0
20241024,163600,93436811700,44900,44900,44900,44900,0
20241024,163500,93436811700,44900,44900,44900,44900,0
20241024,163400,93436811700,44900,44900,44900,44900,0
20241024,163300,93436811700,44900,44900,44900,44900,0
20241024,163200,93436811700,44900,44900,44900,44900,0
20241024,163100,93436811700,44900,44900,44900,44900,0
20241024,163000,93436811700,44900,44900,44900,44900,0
20241024,162900,93436811700,44900,44900,44900,44900,0
20241024,162800,93436811700,44900,44900,44900,44900,0
20241024,162700,93436811700,44900,44900,44900,44900,0
20241024,162600,93436811700,44900,44900,44900,44900,0
20241024,162500,93436811700,44900,44900,44900,44900,0
20241024,162400,93436811700,44900,44900,44900,44900,0
20241024,162300,93436811700,44900,44900,44900,44900,0
20241024,162200,93436811700,44900,44900,44900,44900,0
20241024,162100,93436811700,44900,44900,44900,44900,0
20241024,162000,93436811700,44900,44900,44900,44900,19574
20241024,161900,93436811700,44900,44900,44900,44900,0
20241024,161800,93436811700,44900,44900,44900,44900,0
20241024,161700,93436811700,44900,44900,44900,44900,0
20241024,161600,93436811700,44900,44900,44900,44900,0
20241024,161500,93436811700,44900,44900,44900,44900,0
20241024,161400,93436811700,44900,44900,44900,44900,0
20241024,161300,93436811700,44900,44900,44900,44900,0
20241024,161200,93436811700,44900,44900,44900,44900,0
20241024,161100,93436811700,44900,44900,44900,44900,0
20241024,161000,93436811700,44900,44900,44900,44900,0
20241024,160900,93436811700,44900,44900,44900,44900,0
20241024,160800,93436811700,44900,44900,44900,44900,0
20241024,160700,93436811700,44900,44900,44900,44900,0
20241024,160600,93436811700,44900,44900,44900,44900,0
20241024,160500,93436811700,44900,44900,44900,44900,0
20241024,160400,93436811700,44900,44900,44900,44900,0
20241024,160300,93436811700,44900,44900,44900,44900,0
20241024,160200,93436811700,44900,44900,44900,44900,0
20241024,160100,93436811700,44900,44900,44900,44900,0
20241024,160000,93436811700,44900,44900,44900,44900,0
20241024,155900,93436811700,44900,44900,44900,44900,0
20241024,155800,93436811700,44900,44900,44900,44900,0
20241024,155700,93436811700,44900,44900,44900,44900,0
20241024,155600,93436811700,44900,44900,44900,44900,0
20241024,155500,93436811700,44900,44900,44900,44900,0
20241024,155400,93436811700,44900,44900,44900,44900,0
20241024,155300,93436811700,44900,44900,44900,44900,0
20241024,155200,93436811700,44900,44900,44900,44900,0
20241024,155100,93436811700,44900,44900,44900,44900,0
20241024,155000,93436811700,44900,44900,44900,44900,19574
20241024,154900,93436811700,44900,44900,44900,44900,0
20241024,154800,93436811700,44900,44900,44900,44900,0
20241024,154700,93436811700,44900,44900,44900,44900,0
20241024,154600,93436811700,44900,44900,44900,44900,0
20241024,154500,93436811700,44900,44900,44900,44900,0
20241024,154400,93436811700,44900,44900,44900,44900,0
20241024,154300,93436811700,44900,44900,44900,44900,0
20241024,154200,93436811700,44900,44900,44900,44900,0
20241024,154100,93436811700,44900,44900,44900,44900,0
20241024,154000,93436811700,44900,44900,44900,44900,0
20241024,153900,93436811700,44900,44900,44900,44900,0
20241024,153800,93436811700,44900,44900,44900,44900,0
20241024,153700,93436811700,44900,44900,44900,44900,0
20241024,153600,93436811700,44900,44900,44900,44900,0
20241024,153500,93436811700,44900,44900,44900,44900,0
20241024,153400,93436811700,44900,44900,44900,44900,0
20241024,153300,93436811700,44900,44900,44900,44900,0
20241024,153200,93436811700,44900,44900,44900,44900,0
20241024,153100,93436811700,44900,44900,44900,44900,0
20241024,153000,93436811700,44900,44900,44900,44900,19574
20241024,152900,92557939100,44950,44950,44950,44950,0
20241024,152800,92557939100,44950,44950,44950,44950,0
20241024,152700,92557939100,44950,44950,44950,44950,0
20241024,152600,92557939100,44950,44950,44950,44950,0
20241024,152500,92557939100,44950,44950,44950,44950,0
20241024,152400,92557939100,44950,44950,44950,44950,0
20241024,152300,92557939100,44950,44950,44950,44950,0
20241024,152200,92557939100,44950,44950,44950,44950,0
20241024,152100,92557939100,44950,44950,44950,44950,0
20241024,152000,92557939100,44950,44950,44950,44950,0
20241024,151900,92557939100,44950,44950,44950,44850,5415
20241024,151800,92314749900,44900,44850,44950,44850,4724
20241024,151700,92102692850,44900,45000,45000,44850,10042
20241024,151600,91651460100,45000,44950,45000,44950,2170
20241024,151500,91553860400,45000,44950,45000,44900,6394
20241024,151400,91266541950,44900,44950,44950,44900,2220
20241024,151300,91166832600,44900,44950,45000,44900,2628
20241024,151200,91048709350,44950,45000,45000,44950,5033
20241024,151100,90822374100,45000,44950,45000,44950,1987
20241024,151000,90732983600,45000,44950,45000,44900,1895
20241024,150900,90647792800,44950,44900,44950,44900,1476
20241024,150800,90581470700,44900,44950,44950,44900,2987
20241024,150700,90447296250,44950,45000,45000,44900,6365
20241024,150600,90161170700,45000,45050,45050,45000,2587
20241024,150500,90044731000,45050,45050,45050,45000,3710
20241024,150400,89877682450,45050,45050,45050,45000,2719
20241024,150300,89755226250,45050,45050,45050,45000,1239
20241024,150200,89699419700,45050,45050,45050,45000,844
20241024,150100,89661407350,45000,45100,45100,45000,1544
20241024,150000,89591808750,45100,45100,45100,45050,2082
20241024,145900,89497957600,45100,45100,45100,45050,1599
20241024,145800,89425887450,45100,45050,45150,45000,3922
20241024,145700,89249246800,45100,45100,45100,45050,1681
20241024,145600,89173450800,45100,45050,45100,45000,1956
20241024,145500,89085321850,45000,45100,45100,45000,2446
20241024,145400,88975091750,45050,45100,45100,45050,1598
20241024,145300,88903050400,45100,45050,45100,45050,1223
20241024,145200,88847907250,45050,45050,45100,45050,1708
20241024,145100,88770899700,45050,45100,45100,45000,2459
20241024,145000,88660112050,45050,45100,45100,45050,1496
20241024,144900,88592661350,45100,45100,45100,45050,1533
20241024,144800,88523543650,45100,45100,45100,45050,1200
20241024,144700,88469435600,45100,45100,45150,45050,3215
20241024,144600,88324411250,45100,45050,45150,45000,4567
20241024,144500,88118387650,45050,44900,45100,44900,4914
20241024,144400,87897308700,44950,44950,45000,44900,2762
20241024,144300,87773194600,44950,45000,45000,44900,2868
20241024,144200,87644222600,45000,45000,45000,44950,1719
20241024,144100,87566886100,44950,45000,45000,44900,2385
20241024,144000,87459622700,44950,45000,45000,44900,2634
20241024,143900,87341186600,44950,44850,45000,44800,4089
20241024,143800,87157579600,44850,44850,44850,44750,1891
20241024,143700,87072838100,44800,44800,44850,44750,4485
20241024,143600,86871933600,44800,44750,44800,44650,1523
20241024,143500,86803822400,44750,44750,44750,44650,2132
20241024,143400,86708533100,44700,44700,44750,44650,1768
20241024,143300,86629515550,44650,44650,44700,44550,4036
20241024,143200,86449433000,44650,44650,44650,44550,9229
20241024,143100,86037832900,44650,44700,44700,44600,5132
20241024,143000,85808643200,44700,44700,44700,44650,1818
20241024,142900,85727463400,44700,44750,44750,44650,4088
20241024,142800,85544788050,44700,44750,44750,44650,3102
20241024,142700,85406095850,44750,44700,44750,44650,4524
20241024,142600,85203848000,44700,44700,44750,44700,2673
20241024,142500,85084330550,44750,44750,44750,44650,5336
20241024,142400,84845804000,44750,44800,44850,44700,2981
20241024,142300,84712361050,44850,44850,44850,44800,2993
20241024,142200,84578248150,44850,44850,44850,44800,1658
20241024,142100,84503939650,44800,44850,44900,44800,2629
20241024,142000,84386090950,44850,44850,44900,44800,1656
20241024,141900,84311844450,44850,44950,44950,44800,4927
20241024,141800,84090708000,44900,44950,45000,44900,5260
20241024,141700,83854275100,44950,44900,45000,44900,2522
20241024,141600,83740998950,44950,45000,45050,44900,3640
20241024,141500,83577307800,45000,45000,45050,44950,2291
20241024,141400,83474192800,45000,45000,45000,44950,1185
20241024,141300,83420882650,45000,44900,45000,44900,1938
20241024,141200,83333782500,44950,44950,45000,44900,531
20241024,141100,83309919650,44950,44950,44950,44900,1042
20241024,141000,83263103650,44900,44950,44950,44850,2118
20241024,140900,83168021850,44950,44850,44950,44850,1274
20241024,140800,83110794800,44900,44950,45000,44850,3037
20241024,140700,82974494600,44950,44950,45000,44900,3358
20241024,140600,82823565050,44950,44900,44950,44850,2861
20241024,140500,82695118150,44850,44750,44900,44750,6975
20241024,140400,82382482850,44800,44800,44800,44750,3724
20241024,140300,82215797650,44750,44800,44800,44700,6250
20241024,140200,81936099050,44750,44800,44850,44700,10597
20241024,140100,81461625650,44800,44900,44900,44750,8879
20241024,140000,81063738850,44900,44900,44950,44850,5629
20241024,135900,80811137750,44900,44900,44950,44850,3654
20241024,135800,80647173250,44900,44950,45000,44850,3041
20241024,135700,80510580650,44950,45000,45000,44900,3334
20241024,135600,80360799250,45000,45100,45100,44950,7501
20241024,135500,80023121250,45100,45200,45200,45050,3856
20241024,135400,79849045700,45200,45050,45200,45050,3698
20241024,135300,79682149000,45100,45100,45100,45050,2200
20241024,135200,79582995550,45100,44950,45100,44950,2074
20241024,135100,79489663100,45000,44900,45000,44900,2262
20241024,135000,79388029150,44950,44950,44950,44900,3487
20241024,134900,79231423500,44950,45000,45000,44900,4123
20241024,134800,79046062400,44950,45000,45000,44950,3040
20241024,134700,78909350950,45000,44950,45000,44850,9751
20241024,134600,78471425300,44950,45250,45250,44900,43309
20241024,134500,76520388350,45250,45250,45300,45200,1652
20241024,134400,76445678100,45250,45300,45300,45200,1470
20241024,134300,76379144800,45300,45400,45400,45250,4701
20241024,134200,76166266900,45400,45300,45400,45250,933
20241024,134100,76123984450,45300,45300,45300,45250,1319
20241024,134000,76064242750,45250,45250,45300,45200,4096
20241024,133900,75878981850,45200,45250,45300,45200,4640
20241024,133800,75669013400,45250,45350,45350,45200,19226
20241024,133700,74798734350,45300,45350,45400,45300,4825
20241024,133600,74579931600,45300,45350,45400,45300,2362
20241024,133500,74472851000,45350,45450,45450,45300,3472
20241024,133400,74315354650,45400,45400,45450,45300,8060
20241024,133300,73949729800,45400,45500,45500,45400,6092
20241024,133200,73673045650,45450,45600,45600,45450,7127
20241024,133100,73348847850,45600,45700,45700,45550,4253
20241024,133000,73154876800,45700,45750,45750,45650,1719
20241024,132900,73076381800,45750,45750,45750,45700,778
20241024,132800,73040815400,45700,45750,45750,45700,1288
20241024,132700,72981924800,45750,45750,45750,45700,763
20241024,132600,72947025750,45750,45750,45750,45700,830
20241024,132500,72909071800,45750,45650,45750,45650,783
20241024,132400,72873262900,45650,45700,45750,45650,759
20241024,132300,72838579500,45750,45700,45750,45700,1278
20241024,132200,72780142900,45750,45750,45800,45700,3023
20241024,132100,72641860350,45800,45750,45800,45750,927
20241024,132000,72599420800,45750,45800,45800,45750,1522
20241024,131900,72529751500,45800,45750,45800,45700,3000
20241024,131800,72392507450,45700,45750,45750,45700,865
20241024,131700,72352944800,45750,45700,45800,45700,2483
20241024,131600,72239397950,45750,45750,45750,45700,1188
20241024,131500,72185061100,45750,45750,45800,45700,1839
20241024,131400,72100937350,45750,45800,45850,45700,1769
20241024,131300,72019955800,45800,45800,45800,45750,1577
20241024,131200,71947734800,45800,45750,45800,45700,3253
20241024,131100,71798785900,45750,45750,45750,45700,793
20241024,131000,71762512350,45700,45650,45700,45600,3525
20241024,130900,71601515200,45650,45600,45650,45600,1821
20241024,130800,71518419100,45650,45600,45650,45600,920
20241024,130700,71476431800,45600,45650,45650,45600,1203
20241024,130600,71421547600,45650,45550,45650,45500,2593
20241024,130500,71303336350,45550,45550,45550,45500,1358
20241024,130400,71241509250,45550,45600,45600,45500,6691
20241024,130300,70937016950,45600,45550,45600,45550,993
20241024,130200,70891756850,45550,45600,45600,45550,1198
20241024,130100,70837164750,45600,45550,45600,45550,1018
20241024,130000,70790782900,45550,45550,45600,45550,2233
20241024,125900,70689052000,45600,45600,45600,45550,4727
20241024,125800,70473730950,45600,45600,45650,45550,2175
20241024,125700,70374590350,45650,45650,45650,45600,972
20241024,125600,70330257350,45600,45600,45650,45600,714
20241024,125500,70297688400,45650,45650,45650,45600,1963
20241024,125400,70208154400,45650,45650,45650,45600,505
20241024,125300,70185107400,45600,45600,45650,45600,1292
20241024,125200,70126187500,45600,45550,45600,45550,2861
20241024,125100,69995801850,45600,45700,45700,45600,4576
20241024,125000,69787118700,45650,45700,45700,45650,1604
20241024,124900,69713889250,45700,45700,45700,45650,2824
20241024,124800,69584945300,45750,45750,45750,45650,3854
20241024,124700,69408825400,45750,45750,45750,45700,937
20241024,124600,69365961400,45800,45650,45800,45650,1416
20241024,124500,69301209350,45700,45700,45700,45650,810
20241024,124400,69264209650,45650,45700,45700,45650,2760
20241024,124300,69138124300,45700,45650,45700,45650,1098
20241024,124200,69087987300,45650,45700,45700,45650,1514
20241024,124100,69018857450,45650,45700,45700,45650,859
20241024,124000,68979627700,45650,45700,45700,45600,1428
20241024,123900,68914430300,45700,45600,45700,45600,2442
20241024,123800,68802988750,45600,45650,45650,45600,932
20241024,123700,68760452150,45650,45650,45700,45650,4467
20241024,123600,68556474150,45650,45750,45750,45650,2910
20241024,123500,68423592450,45750,45800,45800,45650,9664
20241024,123400,67981752600,45800,45750,45800,45700,4035
20241024,123300,67797172050,45750,45800,45800,45700,7097
20241024,123200,67472641650,45800,45850,45900,45800,3101
20241024,123100,67330531550,45900,45850,45900,45850,1255
20241024,123000,67272973950,45850,45950,45950,45850,2146
20241024,122900,67174512150,45950,45950,45950,45900,771
20241024,122800,67139114300,45950,45950,45950,45900,834
20241024,122700,67100814850,45900,45950,45950,45900,1059
20241024,122600,67052195150,45950,46000,46000,45900,1193
20241024,122500,66997358750,46000,45950,46000,45900,824
20241024,122400,66959517300,45950,46000,46000,45900,2103
20241024,122300,66862909000,45950,46050,46100,45950,5436
20241024,122200,66612743800,46100,46100,46100,46050,2536
20241024,122100,66495860100,46050,46150,46150,46050,9872
20241024,122000,66040492900,46150,46050,46150,46000,3799
20241024,121900,65865458350,46000,46100,46150,46000,10564
20241024,121800,65378845200,46100,46100,46100,46050,2871
20241024,121700,65246560050,46050,45900,46100,45900,9538
20241024,121600,64808026150,45900,45800,45900,45750,3321
20241024,121500,64655836450,45800,45800,45800,45750,1027
20241024,121400,64608816350,45750,45750,45800,45700,2374
20241024,121300,64500199200,45800,45750,45800,45700,1698
20241024,121200,64422541250,45750,45600,45800,45550,3451
20241024,121100,64265008850,45600,45650,45650,45550,4259
20241024,121000,64070873200,45650,45600,45700,45600,3248
20241024,120900,63922670050,45650,45800,45800,45650,8695
20241024,120800,63525233550,45800,45900,45900,45800,4429
20241024,120700,63322186100,45850,45850,45900,45850,2545
20241024,120600,63205484550,45900,45900,45900,45800,955
20241024,120500,63161688300,45900,45850,45900,45850,613
20241024,120400,63133575450,45850,45850,45900,45800,780
20241024,120300,63097827800,45850,45850,45850,45800,679
20241024,120200,63066709400,45850,45800,45850,45750,1144
20241024,120100,63014306300,45750,45800,45800,45750,1253
20241024,120000,62956964950,45750,45800,45800,45750,663
20241024,115900,62926620100,45800,45850,45850,45750,645
20241024,115800,62897091150,45850,45850,45850,45800,1455
20241024,115700,62830432050,45800,45900,45900,45800,1862
20241024,115600,62745073800,45950,45950,45950,45850,655
20241024,115500,62715015350,45900,45950,45950,45850,1508
20241024,115400,62645798500,45950,45950,45950,45900,1231
20241024,115300,62589272850,45900,45950,45950,45900,1255
20241024,115200,62531638300,45950,45950,45950,45900,599
20241024,115100,62504127900,45950,45950,45950,45900,836
20241024,115000,62465717350,45950,45950,45950,45900,846
20241024,114900,62426856500,45950,45850,45950,45850,1505
20241024,114800,62357770200,45900,45850,45900,45850,836
20241024,114700,62319418100,45800,45700,45850,45700,2787
20241024,114600,62191831450,45700,45750,45750,45700,999
20241024,114500,62146162700,45750,45750,45750,45700,1942
20241024,114400,62057378950,45750,45750,45750,45700,1235
20241024,114300,62000922300,45700,45750,45800,45700,1681
20241024,114200,61924025950,45800,45750,45800,45700,2344
20241024,114100,61816768000,45750,45650,45800,45600,2891
20241024,114000,61684578900,45650,45700,45750,45600,9731
20241024,113900,61240125000,45700,45800,45800,45700,10163
20241024,113800,60775402250,45750,45900,45950,45750,6409
20241024,113700,60481678550,45900,45950,45950,45900,1883
20241024,113600,60395217850,45950,45950,45950,45900,1502
20241024,113500,60326246000,45950,45900,46000,45900,1582
20241024,113400,60253595250,45900,45950,45950,45900,1665
20241024,113300,60177146200,45950,46000,46000,45900,1721
20241024,113200,60098054600,45950,45950,46000,45950,3259
20241024,113100,59948186300,45950,46000,46000,45900,2196
20241024,113000,59847291500,46000,46000,46000,45950,1021
20241024,112900,59800352800,46000,45950,46050,45950,2120
20241024,112800,59702872050,45950,46000,46050,45950,1719
20241024,112700,59623798800,46000,46050,46100,46000,2546
20241024,112600,59506577950,46050,46050,46050,46000,911
20241024,112500,59464630450,46050,46000,46050,45950,3089
20241024,112400,59322485100,46050,46000,46100,45950,5159
20241024,112300,59085056950,46000,46000,46000,45950,1838
20241024,112200,59000527300,46000,45950,46000,45900,1530
20241024,112100,58930217250,45950,45900,45950,45900,2794
20241024,112000,58801906650,45900,45900,45950,45900,975
20241024,111900,58757147400,45950,45900,45950,45850,2696
20241024,111800,58633418800,45900,45950,45950,45900,1390
20241024,111700,58569603700,45900,45900,45950,45900,1485
20241024,111600,58501428900,45900,45900,45950,45900,1196
20241024,111500,58446518250,45900,45950,45950,45900,1651
20241024,111400,58370716200,45950,45950,46000,45950,3993
20241024,111300,58187212950,46000,46000,46000,45950,1473
20241024,111200,58119502750,46000,45950,46050,45950,1158
20241024,111100,58066235000,45950,45900,46000,45900,2062
20241024,111000,57971492650,45950,45950,46000,45900,1559
20241024,110900,57899874600,45950,46100,46150,45900,8264
20241024,110800,57519308350,46100,46150,46150,46050,1323
20241024,110700,57458342750,46150,45950,46150,45950,3434
20241024,110600,57300192550,46000,45950,46000,45900,1790
20241024,110500,57217932800,45900,45900,46000,45800,6206
20241024,110400,56933133150,45850,45900,46000,45850,3980
20241024,110300,56750476450,45900,45950,46000,45800,10200
20241024,110200,56282354850,45950,46150,46200,45950,10026
20241024,110100,55820866850,46150,46100,46150,46100,4426
20241024,110000,55616754950,46100,46100,46150,46100,3898
20241024,105900,55437015700,46100,46250,46250,46100,4739
20241024,105800,55218362550,46200,46150,46250,46100,4330
20241024,105700,55018406350,46100,46250,46300,46100,8584
20241024,105600,54621934700,46250,46300,46350,46200,14293
20241024,105500,53960043000,46300,46350,46400,46200,10535
20241024,105400,53472299600,46400,46300,46400,46300,7365
20241024,105300,53130825700,46350,46350,46400,46300,5174
20241024,105200,52891017700,46350,46300,46450,46250,20595
20241024,105100,51936120350,46300,46350,46500,46300,30707
20241024,105000,50510721550,46300,46350,46400,46250,10153
20241024,104900,50040404500,46300,46300,46350,46250,12981
20241024,104800,49439153600,46250,46200,46250,46200,8476
20241024,104700,49047206350,46200,46000,46250,46000,6800
20241024,104600,48733320600,46050,45950,46100,45900,5236
20241024,104500,48492533450,45950,46050,46100,45900,10083
20241024,104400,48028784400,46100,46050,46100,45900,12167
20241024,104300,47468899350,46050,46200,46200,46050,10247
20241024,104200,46996260150,46200,46200,46250,46100,14799
20241024,104100,46312884500,46150,46400,46400,46150,26663
20241024,104000,45078187150,46400,46150,46400,46150,26908
20241024,103900,43832360350,46200,46300,46350,46100,30725
20241024,103800,42410492550,46250,45850,46300,45850,59475
20241024,103700,39670484100,45900,45850,45900,45800,19572
20241024,103600,38772797300,45900,45800,45900,45750,22305
20241024,103500,37750962350,45800,45700,45850,45650,12218
20241024,103400,37191800850,45700,45650,45700,45600,20972
20241024,103300,36233601800,45650,45450,45650,45400,10305
20241024,103200,35764209900,45450,45350,45450,45350,2394
20241024,103100,35655531200,45350,45400,45400,45300,2415
20241024,103000,35545997850,45400,45300,45400,45200,4927
20241024,102900,35322807900,45250,45200,45300,45200,1547
20241024,102800,35252791350,45200,45150,45200,45150,3137
20241024,102700,35111108800,45150,45050,45200,45050,2000
20241024,102600,35020846900,45050,45050,45100,45000,1926
20241024,102500,34934080150,45100,45050,45100,44950,2510
20241024,102400,34821086050,45050,45000,45050,44950,1541
20241024,102300,34751748500,44950,44950,45000,44900,2297
20241024,102200,34648515000,44950,45200,45200,44900,15542
20241024,102100,33948751600,45200,45150,45200,45100,1715
20241024,102000,33871317400,45200,45150,45200,45150,2210
20241024,101900,33771518550,45150,45200,45250,45150,2927
20241024,101800,33639319150,45200,45250,45300,45200,1024
20241024,101700,33592985300,45250,45350,45400,45200,3133
20241024,101600,33451029950,45350,45400,45450,45350,1872
20241024,101500,33366095900,45400,45400,45450,45350,1208
20241024,101400,33311251200,45350,45300,45400,45250,495
20241024,101300,33288803900,45250,45200,45300,45150,9326
20241024,101200,32867374350,45150,45250,45300,45150,7857
20241024,101100,32512130800,45300,45400,45400,45250,4193
20241024,101000,32322168850,45400,45400,45450,45350,944
20241024,100900,32279321800,45450,45450,45450,45400,733
20241024,100800,32246037500,45450,45350,45450,45350,1123
20241024,100700,32195018900,45400,45450,45450,45350,1240
20241024,100600,32138753250,45450,45400,45450,45300,4230
20241024,100500,31946810850,45450,45500,45500,45400,2335
20241024,100400,31840725900,45450,45600,45600,45450,3027
20241024,100300,31702822050,45550,45350,45550,45350,4074
20241024,100200,31517721400,45350,45300,45450,45250,5708
20241024,100100,31259059400,45300,45500,45500,45300,5865
20241024,100000,30993067550,45450,45650,45700,45450,8282
20241024,095900,30615699400,45650,45700,45750,45600,24011
20241024,095800,29518517950,45700,45650,45700,45600,10974
20241024,095700,29017325850,45600,45600,45650,45550,6535
20241024,095600,28719333650,45600,45550,45650,45500,8072
20241024,095500,28351332450,45500,45450,45500,45350,7724
20241024,095400,28000192500,45400,45250,45500,45250,3433
20241024,095300,27844417750,45250,45150,45300,45150,4322
20241024,095200,27649050900,45150,45250,45300,45150,4793
20241024,095100,27432366050,45250,45550,45550,45200,8204
20241024,095000,27060522000,45500,45450,45600,45400,10819
20241024,094900,26568416500,45450,45250,45500,45250,10328
20241024,094800,26099804550,45250,45350,45400,45250,6800
20241024,094700,25791464100,45350,45400,45400,45350,8461
20241024,094600,25407616650,45400,45350,45450,45300,12712
20241024,094500,24830797300,45350,45200,45400,45150,11031
20241024,094400,24331186650,45200,45250,45250,45150,11048
20241024,094300,23831569400,45250,45100,45250,44950,17126
20241024,094200,23059076350,45100,45100,45200,45000,12468
20241024,094100,22496669550,45100,45000,45150,45000,10351
20241024,094000,22030271150,45050,44950,45050,44900,6262
20241024,093900,21748585600,44950,44900,44950,44900,4539
20241024,093800,21544603250,44900,44850,44950,44850,8962
20241024,093700,21142358250,44850,44750,44850,44750,5331
20241024,093600,20903545750,44750,44600,44800,44550,7760
20241024,093500,20556583700,44600,44500,44650,44450,6149
20241024,093400,20282696500,44550,44450,44550,44450,1798
20241024,093300,20202684650,44450,44500,44500,44400,1543
20241024,093200,20134081100,44500,44400,44500,44350,2224
20241024,093100,20035305950,44400,44450,44450,44300,11197
20241024,093000,19539085650,44450,44500,44500,44350,7974
20241024,092900,19185120250,44500,44600,44650,44450,7975
20241024,092800,18830143850,44600,44650,44700,44500,3024
20241024,092700,18695331900,44650,44500,44700,44500,3776
20241024,092600,18526734850,44500,44500,44550,44400,5607
20241024,092500,18277389200,44500,44450,44550,44450,1821
20241024,092400,18196379900,44450,44400,44500,44350,5249
20241024,092300,17963258050,44400,44700,44700,44400,8641
20241024,092200,17578341350,44650,44600,44700,44550,4831
20241024,092100,17362684400,44550,44450,44600,44400,4959
20241024,092000,17141909150,44500,44450,44500,44300,4487
20241024,091900,16942628650,44350,44150,44450,44150,4417
20241024,091800,16747000500,44200,44250,44300,44100,19096
20241024,091700,15903980100,44150,44400,44400,44150,23817
20241024,091600,14849608000,44400,44500,44500,44350,12624
20241024,091500,14288961350,44500,44750,44800,44500,18563
20241024,091400,13461908000,44800,44700,44800,44650,6134
20241024,091300,13187684150,44700,44600,44700,44600,5143
20241024,091200,12958116000,44650,44500,44650,44500,6904
20241024,091100,12650619850,44550,44600,44600,44500,9922
20241024,091000,12208801150,44600,44800,44800,44550,16571
20241024,090900,11468127400,44800,44850,44950,44800,12922
20241024,090800,10888419800,44900,44900,44950,44850,6379
20241024,090700,10602071000,44950,45000,45150,44900,7734
20241024,090600,10254336700,45050,44900,45250,44850,17284
20241024,090500,9475151200,44850,45050,45100,44850,17602
20241024,090400,8683410550,45100,44900,45100,44700,18709
20241024,090300,7841921800,44900,44600,45200,44550,35115
20241024,090200,6265233000,44550,44200,44600,44200,22150
20241024,090100,5282691450,44200,44450,44450,44100,42994
20241024,090000,3380254500,44400,44500,44650,44350,73112