KissMeData/010620/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185500,28160197000,108800,108800,108800,108800,6317
20241024,185400,28160197000,108800,108800,108800,108800,0
20241024,185300,28160197000,108800,108800,108800,108800,0
20241024,185200,28160197000,108800,108800,108800,108800,0
20241024,185100,28160197000,108800,108800,108800,108800,0
20241024,185000,28160197000,108800,108800,108800,108800,0
20241024,184900,28160197000,108800,108800,108800,108800,0
20241024,184800,28160197000,108800,108800,108800,108800,0
20241024,184700,28160197000,108800,108800,108800,108800,0
20241024,184600,28160197000,108800,108800,108800,108800,0
20241024,184500,28160197000,108800,108800,108800,108800,0
20241024,184400,28160197000,108800,108800,108800,108800,0
20241024,184300,28160197000,108800,108800,108800,108800,0
20241024,184200,28160197000,108800,108800,108800,108800,0
20241024,184100,28160197000,108800,108800,108800,108800,0
20241024,184000,28160197000,108800,108800,108800,108800,0
20241024,183900,28160197000,108800,108800,108800,108800,0
20241024,183800,28160197000,108800,108800,108800,108800,0
20241024,183700,28160197000,108800,108800,108800,108800,0
20241024,183600,28160197000,108800,108800,108800,108800,0
20241024,183500,28160197000,108800,108800,108800,108800,0
20241024,183400,28160197000,108800,108800,108800,108800,0
20241024,183300,28160197000,108800,108800,108800,108800,0
20241024,183200,28160197000,108800,108800,108800,108800,0
20241024,183100,28160197000,108800,108800,108800,108800,0
20241024,183000,28160197000,108800,108800,108800,108800,0
20241024,182900,28160197000,108800,108800,108800,108800,0
20241024,182800,28160197000,108800,108800,108800,108800,0
20241024,182700,28160197000,108800,108800,108800,108800,0
20241024,182600,28160197000,108800,108800,108800,108800,0
20241024,182500,28160197000,108800,108800,108800,108800,6317
20241024,182400,28160197000,108800,108800,108800,108800,0
20241024,182300,28160197000,108800,108800,108800,108800,0
20241024,182200,28160197000,108800,108800,108800,108800,0
20241024,182100,28160197000,108800,108800,108800,108800,0
20241024,182000,28160197000,108800,108800,108800,108800,0
20241024,181900,28160197000,108800,108800,108800,108800,0
20241024,181800,28160197000,108800,108800,108800,108800,0
20241024,181700,28160197000,108800,108800,108800,108800,0
20241024,181600,28160197000,108800,108800,108800,108800,0
20241024,181500,28160197000,108800,108800,108800,108800,0
20241024,181400,28160197000,108800,108800,108800,108800,0
20241024,181300,28160197000,108800,108800,108800,108800,0
20241024,181200,28160197000,108800,108800,108800,108800,0
20241024,181100,28160197000,108800,108800,108800,108800,0
20241024,181000,28160197000,108800,108800,108800,108800,0
20241024,180900,28160197000,108800,108800,108800,108800,0
20241024,180800,28160197000,108800,108800,108800,108800,0
20241024,180700,28160197000,108800,108800,108800,108800,0
20241024,180600,28160197000,108800,108800,108800,108800,0
20241024,180500,28160197000,108800,108800,108800,108800,0
20241024,180400,28160197000,108800,108800,108800,108800,0
20241024,180300,28160197000,108800,108800,108800,108800,0
20241024,180200,28160197000,108800,108800,108800,108800,0
20241024,180100,28160197000,108800,108800,108800,108800,0
20241024,180000,28160197000,108800,108800,108800,108800,0
20241024,175900,28160197000,108800,108800,108800,108800,0
20241024,175800,28160197000,108800,108800,108800,108800,0
20241024,175700,28160197000,108800,108800,108800,108800,0
20241024,175600,28160197000,108800,108800,108800,108800,0
20241024,175500,28160197000,108800,108800,108800,108800,6317
20241024,175400,28160197000,108800,108800,108800,108800,0
20241024,175300,28160197000,108800,108800,108800,108800,0
20241024,175200,28160197000,108800,108800,108800,108800,0
20241024,175100,28160197000,108800,108800,108800,108800,0
20241024,175000,28160197000,108800,108800,108800,108800,0
20241024,174900,28160197000,108800,108800,108800,108800,0
20241024,174800,28160197000,108800,108800,108800,108800,0
20241024,174700,28160197000,108800,108800,108800,108800,0
20241024,174600,28160197000,108800,108800,108800,108800,0
20241024,174500,28160197000,108800,108800,108800,108800,0
20241024,174400,28160197000,108800,108800,108800,108800,0
20241024,174300,28160197000,108800,108800,108800,108800,0
20241024,174200,28160197000,108800,108800,108800,108800,0
20241024,174100,28160197000,108800,108800,108800,108800,0
20241024,174000,28160197000,108800,108800,108800,108800,0
20241024,173900,28160197000,108800,108800,108800,108800,0
20241024,173800,28160197000,108800,108800,108800,108800,0
20241024,173700,28160197000,108800,108800,108800,108800,0
20241024,173600,28160197000,108800,108800,108800,108800,0
20241024,173500,28160197000,108800,108800,108800,108800,0
20241024,173400,28160197000,108800,108800,108800,108800,0
20241024,173300,28160197000,108800,108800,108800,108800,0
20241024,173200,28160197000,108800,108800,108800,108800,0
20241024,173100,28160197000,108800,108800,108800,108800,0
20241024,173000,28160197000,108800,108800,108800,108800,0
20241024,172900,28160197000,108800,108800,108800,108800,0
20241024,172800,28160197000,108800,108800,108800,108800,0
20241024,172700,28160197000,108800,108800,108800,108800,0
20241024,172600,28160197000,108800,108800,108800,108800,0
20241024,172500,28160197000,108800,108800,108800,108800,6317
20241024,172400,28160197000,108800,108800,108800,108800,0
20241024,172300,28160197000,108800,108800,108800,108800,0
20241024,172200,28160197000,108800,108800,108800,108800,0
20241024,172100,28160197000,108800,108800,108800,108800,0
20241024,172000,28160197000,108800,108800,108800,108800,0
20241024,171900,28160197000,108800,108800,108800,108800,0
20241024,171800,28160197000,108800,108800,108800,108800,0
20241024,171700,28160197000,108800,108800,108800,108800,0
20241024,171600,28160197000,108800,108800,108800,108800,0
20241024,171500,28160197000,108800,108800,108800,108800,0
20241024,171400,28160197000,108800,108800,108800,108800,0
20241024,171300,28160197000,108800,108800,108800,108800,0
20241024,171200,28160197000,108800,108800,108800,108800,0
20241024,171100,28160197000,108800,108800,108800,108800,0
20241024,171000,28160197000,108800,108800,108800,108800,0
20241024,170900,28160197000,108800,108800,108800,108800,0
20241024,170800,28160197000,108800,108800,108800,108800,0
20241024,170700,28160197000,108800,108800,108800,108800,0
20241024,170600,28160197000,108800,108800,108800,108800,0
20241024,170500,28160197000,108800,108800,108800,108800,0
20241024,170400,28160197000,108800,108800,108800,108800,0
20241024,170300,28160197000,108800,108800,108800,108800,0
20241024,170200,28160197000,108800,108800,108800,108800,0
20241024,170100,28160197000,108800,108800,108800,108800,0
20241024,170000,28160197000,108800,108800,108800,108800,0
20241024,165900,28160197000,108800,108800,108800,108800,0
20241024,165800,28160197000,108800,108800,108800,108800,0
20241024,165700,28160197000,108800,108800,108800,108800,0
20241024,165600,28160197000,108800,108800,108800,108800,0
20241024,165500,28160197000,108800,108800,108800,108800,6317
20241024,165400,28160197000,108800,108800,108800,108800,0
20241024,165300,28160197000,108800,108800,108800,108800,0
20241024,165200,28160197000,108800,108800,108800,108800,0
20241024,165100,28160197000,108800,108800,108800,108800,0
20241024,165000,28160197000,108800,108800,108800,108800,0
20241024,164900,28160197000,108800,108800,108800,108800,0
20241024,164800,28160197000,108800,108800,108800,108800,0
20241024,164700,28160197000,108800,108800,108800,108800,0
20241024,164600,28160197000,108800,108800,108800,108800,0
20241024,164500,28160197000,108800,108800,108800,108800,0
20241024,164400,28160197000,108800,108800,108800,108800,0
20241024,164300,28160197000,108800,108800,108800,108800,0
20241024,164200,28160197000,108800,108800,108800,108800,0
20241024,164100,28160197000,108800,108800,108800,108800,0
20241024,164000,28160197000,108800,108800,108800,108800,0
20241024,163900,28160197000,108800,108800,108800,108800,0
20241024,163800,28160197000,108800,108800,108800,108800,0
20241024,163700,28160197000,108800,108800,108800,108800,0
20241024,163600,28160197000,108800,108800,108800,108800,0
20241024,163500,28160197000,108800,108800,108800,108800,0
20241024,163400,28160197000,108800,108800,108800,108800,0
20241024,163300,28160197000,108800,108800,108800,108800,0
20241024,163200,28160197000,108800,108800,108800,108800,0
20241024,163100,28160197000,108800,108800,108800,108800,0
20241024,163000,28160197000,108800,108800,108800,108800,0
20241024,162900,28160197000,108800,108800,108800,108800,0
20241024,162800,28160197000,108800,108800,108800,108800,0
20241024,162700,28160197000,108800,108800,108800,108800,0
20241024,162600,28160197000,108800,108800,108800,108800,0
20241024,162500,28160197000,108800,108800,108800,108800,6317
20241024,162400,28160197000,108800,108800,108800,108800,0
20241024,162300,28160197000,108800,108800,108800,108800,0
20241024,162200,28160197000,108800,108800,108800,108800,0
20241024,162100,28160197000,108800,108800,108800,108800,0
20241024,162000,28160197000,108800,108800,108800,108800,0
20241024,161900,28160197000,108800,108800,108800,108800,0
20241024,161800,28160197000,108800,108800,108800,108800,0
20241024,161700,28160197000,108800,108800,108800,108800,0
20241024,161600,28160197000,108800,108800,108800,108800,0
20241024,161500,28160197000,108800,108800,108800,108800,0
20241024,161400,28160197000,108800,108800,108800,108800,0
20241024,161300,28160197000,108800,108800,108800,108800,0
20241024,161200,28160197000,108800,108800,108800,108800,0
20241024,161100,28160197000,108800,108800,108800,108800,0
20241024,161000,28160197000,108800,108800,108800,108800,0
20241024,160900,28160197000,108800,108800,108800,108800,0
20241024,160800,28160197000,108800,108800,108800,108800,0
20241024,160700,28160197000,108800,108800,108800,108800,0
20241024,160600,28160197000,108800,108800,108800,108800,0
20241024,160500,28160197000,108800,108800,108800,108800,0
20241024,160400,28160197000,108800,108800,108800,108800,0
20241024,160300,28160197000,108800,108800,108800,108800,0
20241024,160200,28160197000,108800,108800,108800,108800,0
20241024,160100,28160197000,108800,108800,108800,108800,0
20241024,160000,28160197000,108800,108800,108800,108800,0
20241024,155900,28160197000,108800,108800,108800,108800,0
20241024,155800,28160197000,108800,108800,108800,108800,0
20241024,155700,28160197000,108800,108800,108800,108800,0
20241024,155600,28160197000,108800,108800,108800,108800,0
20241024,155500,28160197000,108800,108800,108800,108800,6317
20241024,155400,28160197000,108800,108800,108800,108800,0
20241024,155300,28160197000,108800,108800,108800,108800,0
20241024,155200,28160197000,108800,108800,108800,108800,0
20241024,155100,28160197000,108800,108800,108800,108800,0
20241024,155000,28160197000,108800,108800,108800,108800,0
20241024,154900,28160197000,108800,108800,108800,108800,0
20241024,154800,28160197000,108800,108800,108800,108800,0
20241024,154700,28160197000,108800,108800,108800,108800,0
20241024,154600,28160197000,108800,108800,108800,108800,0
20241024,154500,28160197000,108800,108800,108800,108800,0
20241024,154400,28160197000,108800,108800,108800,108800,0
20241024,154300,28160197000,108800,108800,108800,108800,0
20241024,154200,28160197000,108800,108800,108800,108800,0
20241024,154100,28160197000,108800,108800,108800,108800,0
20241024,154000,28160197000,108800,108800,108800,108800,0
20241024,153900,28160197000,108800,108800,108800,108800,0
20241024,153800,28160197000,108800,108800,108800,108800,0
20241024,153700,28160197000,108800,108800,108800,108800,0
20241024,153600,28160197000,108800,108800,108800,108800,0
20241024,153500,28160197000,108800,108800,108800,108800,0
20241024,153400,28160197000,108800,108800,108800,108800,0
20241024,153300,28160197000,108800,108800,108800,108800,0
20241024,153200,28160197000,108800,108800,108800,108800,0
20241024,153100,28160197000,108800,108800,108800,108800,0
20241024,153000,28160197000,108800,108800,108800,108800,6317
20241024,152900,27472907400,108900,108900,108900,108900,0
20241024,152800,27472907400,108900,108900,108900,108900,0
20241024,152700,27472907400,108900,108900,108900,108900,0
20241024,152600,27472907400,108900,108900,108900,108900,0
20241024,152500,27472907400,108900,108900,108900,108900,0
20241024,152400,27472907400,108900,108900,108900,108900,0
20241024,152300,27472907400,108900,108900,108900,108900,0
20241024,152200,27472907400,108900,108900,108900,108900,0
20241024,152100,27472907400,108900,108900,108900,108900,0
20241024,152000,27472907400,108900,108900,108900,108900,0
20241024,151900,27472907400,108900,108900,109100,108800,463
20241024,151800,27422488600,108900,108900,109200,108900,76
20241024,151700,27414196900,109000,109100,109200,108900,642
20241024,151600,27344205600,109100,109200,109200,109000,206
20241024,151500,27321712600,109200,109000,109200,108900,220
20241024,151400,27297719800,109000,109100,109100,108900,433
20241024,151300,27250511800,109100,109100,109200,109000,319
20241024,151200,27215695100,109100,109000,109400,108900,1118
20241024,151100,27093630900,109200,109100,109200,109000,274
20241024,151000,27063730300,109000,108900,109200,108900,1372
20241024,150900,26914146200,108900,108900,109000,108900,269
20241024,150800,26884830500,108900,108900,109000,108800,1080
20241024,150700,26767123500,108800,108900,108900,108800,444
20241024,150600,26718780800,108900,108900,108900,108800,421
20241024,150500,26672940300,108900,108800,108900,108800,366
20241024,150400,26633084900,108900,108900,108900,108800,352
20241024,150300,26594753200,108900,108900,108900,108800,1655
20241024,150200,26414525200,108900,108700,108900,108600,883
20241024,150100,26318494900,108700,108700,108900,108700,718
20241024,150000,26240392400,108600,108700,108800,108600,544
20241024,145900,26181259800,108700,108700,108800,108700,200
20241024,145800,26159518000,108700,108700,108700,108700,197
20241024,145700,26138104100,108700,108700,108800,108700,291
20241024,145600,26106460700,108700,108600,108800,108600,371
20241024,145500,26066141300,108600,108600,108700,108500,321
20241024,145400,26031266800,108600,108700,108700,108600,194
20241024,145300,26010196000,108600,108600,108700,108600,107
20241024,145200,25998569100,108600,108500,108700,108500,200
20241024,145100,25976847100,108500,108500,108600,108500,83
20241024,145000,25967839700,108500,108500,108700,108400,440
20241024,144900,25920092300,108500,108400,108500,108400,74
20241024,144800,25912067000,108400,108600,108600,108300,318
20241024,144700,25877586100,108600,108400,108600,108300,184
20241024,144600,25857626900,108500,108600,108800,108200,2336
20241024,144500,25604225300,108600,108500,108700,108500,799
20241024,144400,25517437200,108400,108400,108500,108400,323
20241024,144300,25482405200,108400,108400,108500,108400,139
20241024,144200,25467329900,108500,108400,108500,108400,956
20241024,144100,25363658300,108500,108400,108600,108400,295
20241024,144000,25331647500,108400,108500,108600,108400,664
20241024,143900,25259590000,108500,108300,108600,108300,620
20241024,143800,25192318600,108300,108500,108500,108300,681
20241024,143700,25118490900,108500,108600,108700,108500,718
20241024,143600,25040562600,108600,108600,108700,108500,836
20241024,143500,24949807400,108600,108700,108700,108600,437
20241024,143400,24902308200,108700,108800,108800,108600,498
20241024,143300,24848162600,108800,108800,108800,108800,237
20241024,143200,24822377000,108800,108700,108800,108700,136
20241024,143100,24807580600,108700,108700,108700,108600,183
20241024,143000,24787693500,108700,108800,108800,108600,636
20241024,142900,24718555100,108700,108800,108800,108700,70
20241024,142800,24710943800,108700,108700,108800,108700,183
20241024,142700,24691047900,108700,108800,108800,108700,470
20241024,142600,24639918700,108800,108700,108800,108700,307
20241024,142500,24606523600,108700,108700,108800,108700,124
20241024,142400,24593042100,108700,108700,108800,108700,169
20241024,142300,24574670400,108700,108700,108800,108600,192
20241024,142200,24553798800,108700,108700,108700,108600,127
20241024,142100,24539994000,108700,108700,108800,108600,371
20241024,142000,24499666600,108700,108700,108800,108700,160
20241024,141900,24482271000,108700,108700,108700,108600,385
20241024,141800,24440455200,108700,108700,108700,108600,516
20241024,141700,24384410500,108600,108700,108700,108600,514
20241024,141600,24328544300,108700,108700,108800,108700,123
20241024,141500,24315171600,108700,108800,108800,108600,362
20241024,141400,24275825200,108700,108800,108800,108600,718
20241024,141300,24197756900,108700,108800,108900,108700,374
20241024,141200,24157066000,108800,108800,108900,108800,93
20241024,141100,24146945300,108900,108700,108900,108700,418
20241024,141000,24101462800,108700,108700,108700,108700,88
20241024,140900,24091897200,108700,108800,108800,108700,132
20241024,140800,24077546300,108800,108800,108900,108700,167
20241024,140700,24059376000,108800,108800,108900,108700,175
20241024,140600,24040336500,108700,108700,108800,108700,177
20241024,140500,24021083600,108700,108700,108800,108700,153
20241024,140400,24004450500,108700,108900,108900,108700,405
20241024,140300,23960389700,108900,108600,108900,108600,421
20241024,140200,23914611400,108600,108600,108600,108500,191
20241024,140100,23893870300,108600,108500,108700,108500,182
20241024,140000,23874114100,108500,108500,108600,108500,242
20241024,135900,23847837500,108500,108500,108600,108400,201
20241024,135800,23826029900,108500,108400,108500,108400,61
20241024,135700,23819414200,108500,108500,108600,108400,107
20241024,135600,23807810200,108400,108500,108600,108400,155
20241024,135500,23790991700,108500,108600,108700,108500,82
20241024,135400,23782091700,108600,108600,108600,108500,47
20241024,135300,23776987600,108500,108700,108700,108500,148
20241024,135200,23760920900,108700,108600,108700,108500,236
20241024,135100,23735282000,108700,108800,108800,108500,284
20241024,135000,23704398400,108800,108400,108800,108400,301
20241024,134900,23671708900,108400,108500,108600,108400,194
20241024,134800,23650660400,108500,108400,108600,108400,124
20241024,134700,23637210400,108400,108400,108500,108200,135
20241024,134600,23622574400,108500,108500,108600,108100,1168
20241024,134500,23495940500,108500,108500,108500,108400,690
20241024,134400,23421089300,108400,108400,108400,108300,638
20241024,134300,23351952900,108300,108100,108400,108100,884
20241024,134200,23256224200,108100,107900,108200,107900,675
20241024,134100,23183290000,108000,107800,108000,107800,113
20241024,134000,23171096800,107900,107800,107900,107800,270
20241024,133900,23141984500,107900,107800,107900,107800,189
20241024,133800,23121606600,107800,107800,107900,107800,427
20241024,133700,23075555000,107900,107900,108000,107800,300
20241024,133600,23043184800,107900,107900,108000,107800,306
20241024,133500,23010172900,107900,107800,108200,107800,573
20241024,133400,22948312600,107800,108600,108600,107600,10433
20241024,133300,21824693400,108600,108600,108700,108600,110
20241024,133200,21812743800,108600,108700,108700,108600,228
20241024,133100,21787970600,108600,108600,108700,108600,142
20241024,133000,21772542600,108500,108700,108800,108500,359
20241024,132900,21733518400,108800,108700,108800,108700,41
20241024,132800,21729061500,108800,108700,108800,108500,250
20241024,132700,21701891300,108700,108600,108700,108500,40
20241024,132600,21697546600,108700,108700,108800,108500,174
20241024,132500,21678642300,108700,108700,108700,108600,91
20241024,132400,21668755000,108600,108500,108600,108500,115
20241024,132300,21656272900,108500,108400,108600,108400,62
20241024,132200,21649543600,108400,108500,108600,108400,154
20241024,132100,21632842400,108500,108500,108500,108400,122
20241024,132000,21619606200,108500,108500,108600,108500,57
20241024,131900,21613420400,108500,108500,108700,108500,144
20241024,131800,21597796200,108500,108700,108700,108300,385
20241024,131700,21556006800,108600,108600,108600,108500,131
20241024,131600,21541782400,108600,108600,108700,108500,77
20241024,131500,21533419800,108600,108600,108700,108500,117
20241024,131400,21520711200,108600,108600,108700,108500,91
20241024,131300,21510826700,108700,108400,108700,108400,540
20241024,131200,21452237500,108400,108600,108600,108400,209
20241024,131100,21429565300,108500,108500,108700,108400,577
20241024,131000,21366923800,108500,108400,108600,108400,77
20241024,130900,21358567200,108400,108300,108600,108300,180
20241024,130800,21339036000,108500,108400,108600,108300,265
20241024,130700,21310302700,108400,108500,108500,108400,122
20241024,130600,21297075500,108500,108500,108500,108400,76
20241024,130500,21288829700,108600,108300,108600,108300,284
20241024,130400,21258029000,108300,108700,108700,108300,1079
20241024,130300,21141122700,108600,108700,108800,108600,240
20241024,130200,21115032800,108700,108800,108800,108700,117
20241024,130100,21102307800,108900,108600,108900,108600,566
20241024,130000,21040732400,108600,108600,108700,108600,28
20241024,125900,21037691400,108600,108700,108700,108600,62
20241024,125800,21030956900,108600,108700,108700,108600,49
20241024,125700,21025634400,108700,108700,108700,108500,200
20241024,125600,21003907800,108600,108600,108600,108500,478
20241024,125500,20952031700,108600,108500,108600,108500,85
20241024,125400,20942800900,108600,108600,108700,108600,70
20241024,125300,20935197800,108600,108700,108700,108600,362
20241024,125200,20895860700,108700,108700,108800,108700,20
20241024,125100,20893685500,108700,108700,108700,108700,52
20241024,125000,20888033100,108700,108900,108900,108700,225
20241024,124900,20863555700,108900,108800,108900,108800,95
20241024,124800,20853210500,108900,108900,108900,108800,28
20241024,124700,20850161500,108800,108900,108900,108800,138
20241024,124600,20835137700,108900,108800,108900,108800,72
20241024,124500,20827301000,108900,108800,108900,108800,60
20241024,124400,20820771900,108900,109000,109000,108800,176
20241024,124300,20801607800,109000,108800,109000,108700,318
20241024,124200,20766974200,108700,108700,108800,108700,88
20241024,124100,20757407200,108700,108800,108800,108700,54
20241024,124000,20751533000,108800,108900,108900,108800,134
20241024,123900,20736952600,108800,108900,108900,108800,57
20241024,123800,20730747400,108800,108900,109000,108800,257
20241024,123700,20702761200,109000,109000,109000,108900,72
20241024,123600,20694916500,109000,109000,109000,108900,130
20241024,123500,20680755000,109000,109100,109100,108900,184
20241024,123400,20660703100,109100,109000,109100,109000,62
20241024,123300,20653942900,109100,109000,109100,109000,147
20241024,123200,20637917500,109100,108900,109100,108900,458
20241024,123100,20587973600,108900,108900,108900,108900,72
20241024,123000,20580132800,108800,108900,108900,108800,82
20241024,122900,20571203300,109000,108900,109000,108900,18
20241024,122800,20569241700,109000,108900,109000,108900,139
20241024,122700,20554095100,108900,109000,109000,108900,413
20241024,122600,20509085900,109000,108700,109000,108700,1238
20241024,122500,20374439100,108800,108900,108900,108700,272
20241024,122400,20344850200,108900,108800,109000,108800,173
20241024,122300,20326014700,108800,108800,108800,108700,80
20241024,122200,20317316700,108800,108800,108900,108700,67
20241024,122100,20310026100,108800,108800,108900,108800,99
20241024,122000,20299251400,108700,108900,108900,108600,229
20241024,121900,20274329900,108900,109000,109000,108700,39
20241024,121800,20270086900,109000,108900,109000,108400,806
20241024,121700,20182348100,109000,108800,109000,108700,859
20241024,121600,20088812400,108800,108700,108800,108700,113
20241024,121500,20076522300,108800,108600,108800,108600,169
20241024,121400,20058155900,108600,108600,108700,108600,66
20241024,121300,20050987100,108500,108600,108600,108300,140
20241024,121200,20035797700,108600,108800,108800,108600,443
20241024,121100,19987655100,108800,108700,108800,108600,45
20241024,121000,19982766500,108700,108500,108800,108500,531
20241024,120900,19925075000,108500,108100,108500,108100,687
20241024,120800,19850636500,108100,108200,108200,108100,336
20241024,120700,19814313700,108200,108300,108300,108200,740
20241024,120600,19734207600,108300,108800,108900,107300,12696
20241024,120500,18365740300,108900,108800,108900,108800,231
20241024,120400,18340605000,108800,108700,108800,108700,97
20241024,120300,18330055300,108700,108700,108800,108700,257
20241024,120200,18302118800,108600,108500,108700,108500,535
20241024,120100,18244016900,108600,108300,108600,108300,333
20241024,120000,18207892200,108400,108700,108700,107600,10753
20241024,115900,17048710700,108800,108700,108800,108700,67
20241024,115800,17041423700,108700,108700,108800,108700,83
20241024,115700,17032400500,108700,108900,108900,108700,135
20241024,115600,17017712900,108800,108700,108900,108600,86
20241024,115500,17008365200,108600,108500,108900,108500,94
20241024,115400,16998143900,108500,109000,109000,108500,122
20241024,115300,16984881000,108900,109000,109000,108800,290
20241024,115200,16953279400,109000,108800,109000,108800,84
20241024,115100,16944134900,108800,108700,108900,108700,230
20241024,115000,16919121600,108800,108800,108800,108700,217
20241024,114900,16895514900,108700,108500,108700,108500,924
20241024,114800,16795157800,108600,108300,108600,108300,159
20241024,114700,16777909400,108300,108400,108500,108300,126
20241024,114600,16764259900,108400,108500,108500,108100,628
20241024,114500,16696135200,108500,108500,108600,108400,485
20241024,114400,16643497800,108500,108100,108500,108000,917
20241024,114300,16544206500,108200,108100,108200,108100,1287
20241024,114200,16405018900,108000,108200,108500,107300,10669
20241024,114100,15257558700,108200,108000,108200,108000,839
20241024,114000,15166875400,108000,107800,108000,107800,830
20241024,113900,15077276700,107300,108100,108500,107100,10462
20241024,113800,13956078900,108100,107600,108200,107300,3372
20241024,113700,13592483000,107600,108300,108400,106600,25314
20241024,113600,10879733300,108400,109000,109000,107300,16882
20241024,113500,9058064800,109000,108900,109000,108900,6
20241024,113400,9057411300,108900,108900,109000,108900,182
20241024,113300,9037586300,108900,108900,108900,108900,26
20241024,113200,9034754900,108800,108900,108900,108800,251
20241024,113100,9007433500,108900,108900,108900,108800,182
20241024,113000,8987618400,108800,109000,109000,108800,31
20241024,112900,8984242800,108900,109000,109000,108900,196
20241024,112800,8962897200,108900,109000,109000,108900,315
20241024,112700,8928567400,109000,109100,109100,109000,424
20241024,112600,8882349200,109100,109000,109100,109000,138
20241024,112500,8867305400,109000,109100,109100,109000,95
20241024,112400,8856948600,109100,109100,109100,109100,41
20241024,112300,8852475500,109100,109100,109300,109100,106
20241024,112200,8840904700,109100,109300,109300,109000,600
20241024,112100,8775410000,109300,109000,109300,109000,419
20241024,112000,8729668000,109000,109000,109000,108900,165
20241024,111900,8711686300,108900,108900,109000,108900,107
20241024,111800,8700033000,109000,109000,109100,108900,296
20241024,111700,8667771000,109000,109000,109100,109000,252
20241024,111600,8640288700,109100,109200,109200,109100,117
20241024,111500,8627521900,109100,109500,109500,109100,157
20241024,111400,8610383400,109400,109300,109500,109200,312
20241024,111300,8576268100,109300,109300,109300,109200,149
20241024,111200,8559991100,109400,109300,109400,109200,96
20241024,111100,8549496200,109100,109000,109500,108900,989
20241024,111000,8441580000,109000,109000,109000,108900,131
20241024,110900,8427303900,109000,109100,109100,108900,445
20241024,110800,8378797700,109100,109200,109200,109100,132
20241024,110700,8364391500,109300,109300,109400,108900,470
20241024,110600,8313090400,109200,109000,109400,108900,1605
20241024,110500,8138119500,109000,109300,109300,109000,689
20241024,110400,8062955700,109200,109200,109300,109200,27
20241024,110300,8060006300,109200,109300,109400,109100,731
20241024,110200,7980201300,109400,109700,109700,109300,275
20241024,110100,7950080600,109700,109700,109700,109600,48
20241024,110000,7944816400,109700,109300,109700,109300,830
20241024,105900,7853849400,109400,109400,109500,109300,207
20241024,105800,7831211400,109500,109600,109600,109500,63
20241024,105700,7824311200,109600,109200,109600,109200,463
20241024,105600,7773670700,109200,109300,109300,109100,366
20241024,105500,7733699800,109300,109300,109400,109300,277
20241024,105400,7703402300,109400,109400,109400,109300,242
20241024,105300,7676929800,109300,109400,109400,109300,81
20241024,105200,7668075200,109300,109200,109500,109200,266
20241024,105100,7638997400,109300,109300,109300,109300,61
20241024,105000,7632330100,109200,109600,109600,109200,530
20241024,104900,7574370200,109600,109500,109600,109500,70
20241024,104800,7566701100,109500,109600,109600,109500,38
20241024,104700,7562536800,109500,109600,109600,109500,170
20241024,104600,7543909700,109700,109600,109700,109400,393
20241024,104500,7500867300,109600,109300,109600,109100,953
20241024,104400,7396699700,109300,109300,109400,109300,211
20241024,104300,7373636400,109200,109400,109400,109200,107
20241024,104200,7361943300,109400,109500,109500,109300,376
20241024,104100,7320798500,109600,109600,109600,109500,150
20241024,104000,7304369500,109600,109700,109700,109600,438
20241024,103900,7256355700,109700,110100,110100,109700,229
20241024,103800,7231204900,110000,110300,110300,110000,188
20241024,103700,7210496600,110300,110400,110400,110200,134
20241024,103600,7195714800,110400,110400,110400,110300,241
20241024,103500,7169113000,110400,110400,110500,110300,308
20241024,103400,7135116900,110400,110900,111000,110300,507
20241024,103300,7078998400,110900,111100,111200,110600,1598
20241024,103200,6901649700,111100,111100,111200,111100,804
20241024,103100,6812268700,111200,111200,111200,111000,571
20241024,103000,6748787500,111200,110800,111300,110800,2955
20241024,102900,6420426300,110800,110400,110800,110400,623
20241024,102800,6351493000,110500,110000,110500,110000,570
20241024,102700,6288605800,110000,109800,110100,109800,649
20241024,102600,6217237600,109900,109800,109900,109600,237
20241024,102500,6191212500,109900,109800,109900,109700,150
20241024,102400,6174742200,109800,109800,109800,109600,327
20241024,102300,6138851800,109800,109900,110000,109800,201
20241024,102200,6116748800,109800,110000,110000,109800,44
20241024,102100,6111916400,110000,109900,110000,109700,437
20241024,102000,6063913000,110000,109900,110000,109900,517
20241024,101900,6007070800,109900,109900,110000,109900,351
20241024,101800,5968489300,109900,109800,110100,109800,2176
20241024,101700,5729205200,109800,109600,109800,109500,426
20241024,101600,5682478500,109600,109300,109700,109300,599
20241024,101500,5616893400,109200,109300,109300,109200,246
20241024,101400,5590006300,109300,109200,109300,109100,227
20241024,101300,5565216000,109300,109100,109300,109000,176
20241024,101200,5546005600,109000,108900,109000,108800,165
20241024,101100,5528038800,108900,108900,108900,108800,144
20241024,101000,5512358200,108900,109000,109100,108800,621
20241024,100900,5444759000,109100,109000,109100,109000,78
20241024,100800,5436255800,109100,109100,109100,108900,142
20241024,100700,5420777800,109000,109000,109300,109000,201
20241024,100600,5398847900,108800,108800,108800,108800,43
20241024,100500,5394169500,109300,108800,109300,108700,257
20241024,100400,5366184500,108800,108500,108900,108400,581
20241024,100300,5303121100,108500,108600,108600,108400,91
20241024,100200,5293249200,108600,108500,108600,108500,23
20241024,100100,5290753400,108600,108600,108800,108500,86
20241024,100000,5281411100,108500,108600,108700,108400,173
20241024,095900,5262632100,108600,108700,108800,108600,117
20241024,095800,5249917000,108700,108800,109100,108700,186
20241024,095700,5229660400,108800,108500,109100,108500,808
20241024,095600,5141755400,108500,108300,108500,108300,100
20241024,095500,5130911900,108500,108200,108500,108200,95
20241024,095400,5120616700,108200,108300,108500,108200,361
20241024,095300,5081485100,108400,108200,108400,108200,240
20241024,095200,5055496900,108200,108300,108300,108200,597
20241024,095100,4990882700,108400,108500,108500,108300,468
20241024,095000,4940153900,108400,108200,108400,108200,112
20241024,094900,4928027700,108200,108200,108300,108100,338
20241024,094800,4891450300,108200,108200,108300,108200,158
20241024,094700,4874354600,108200,108200,108400,108100,459
20241024,094600,4824648200,108100,108200,108500,108100,336
20241024,094500,4788282900,108100,108100,108300,108000,363
20241024,094400,4749017500,108100,108100,108200,108000,624
20241024,094300,4681568200,108100,108100,108100,107900,260
20241024,094200,4653491400,108000,108000,108100,108000,135
20241024,094100,4638907800,108000,107700,108100,107700,828
20241024,094000,4549594200,107700,107700,107800,107500,699
20241024,093900,4474351500,107700,107700,107900,107700,612
20241024,093800,4408414900,107800,107900,108000,107700,546
20241024,093700,4349568500,107900,108300,108300,107900,469
20241024,093600,4298888900,108400,108400,108400,108000,2022
20241024,093500,4080346400,108400,108400,108500,108300,149
20241024,093400,4064194600,108400,108500,108500,108400,31
20241024,093300,4060831800,108500,108800,108800,108500,132
20241024,093200,4046478400,108800,108200,109000,108200,493
20241024,093100,3992980400,108200,108300,108300,108100,665
20241024,093000,3921010700,108300,108400,108500,108200,711
20241024,092900,3844001200,108400,108600,108700,108400,708
20241024,092800,3767157100,108600,109000,109000,108600,1791
20241024,092700,3572304500,109100,109200,109200,109000,48
20241024,092600,3567071800,109200,109100,109500,109000,743
20241024,092500,3486050500,109200,109500,109600,109100,1758
20241024,092400,3293758300,109500,109200,109500,109100,555
20241024,092300,3233119900,109200,109100,109200,108900,549
20241024,092200,3173237300,109100,108800,109100,108700,1353
20241024,092100,3025959400,108700,108800,109000,108600,1426
20241024,092000,2870895900,108800,108600,109200,108600,466
20241024,091900,2820155200,108700,108900,108900,108600,357
20241024,091800,2781333400,108900,109000,109000,108900,256
20241024,091700,2753441000,108900,109000,109000,108900,652
20241024,091600,2682412800,109000,109100,109100,108700,978
20241024,091500,2575955800,109100,109200,109500,109000,711
20241024,091400,2498252600,109200,109400,109500,109200,520
20241024,091300,2441364600,109500,110100,110200,109100,1185
20241024,091200,2311326600,110000,110900,111100,109900,1705
20241024,091100,2122850600,110900,110800,111900,110800,3298
20241024,091000,1755324700,110800,110300,110900,110300,1647
20241024,090900,1573199500,110300,110000,110400,109900,1967
20241024,090800,1356710300,110000,108900,110000,108700,2158
20241024,090700,1120383400,109200,108300,109500,108300,1243
20241024,090600,985043400,108200,108700,108700,108200,1692
20241024,090500,801618300,108700,108900,109100,108700,952
20241024,090400,697957800,108800,108800,109100,108800,611
20241024,090300,631389000,108800,108900,109100,108700,1915
20241024,090200,423016500,108900,109200,109500,108700,1132
20241024,090100,299490100,109200,108600,109200,108600,561
20241024,090000,238363200,108500,108900,109100,108200,2190