KissMeData/017670/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190300,32153362700,57300,57300,57300,57300,54425
20241024,190200,32153362700,57300,57300,57300,57300,0
20241024,190100,32153362700,57300,57300,57300,57300,0
20241024,190000,32153362700,57300,57300,57300,57300,0
20241024,185900,32153362700,57300,57300,57300,57300,0
20241024,185800,32153362700,57300,57300,57300,57300,0
20241024,185700,32153362700,57300,57300,57300,57300,0
20241024,185600,32153362700,57300,57300,57300,57300,0
20241024,185500,32153362700,57300,57300,57300,57300,0
20241024,185400,32153362700,57300,57300,57300,57300,0
20241024,185300,32153362700,57300,57300,57300,57300,0
20241024,185200,32153362700,57300,57300,57300,57300,0
20241024,185100,32153362700,57300,57300,57300,57300,0
20241024,185000,32153362700,57300,57300,57300,57300,0
20241024,184900,32153362700,57300,57300,57300,57300,0
20241024,184800,32153362700,57300,57300,57300,57300,0
20241024,184700,32153362700,57300,57300,57300,57300,0
20241024,184600,32153362700,57300,57300,57300,57300,0
20241024,184500,32153362700,57300,57300,57300,57300,0
20241024,184400,32153362700,57300,57300,57300,57300,0
20241024,184300,32153362700,57300,57300,57300,57300,0
20241024,184200,32153362700,57300,57300,57300,57300,0
20241024,184100,32153362700,57300,57300,57300,57300,0
20241024,184000,32153362700,57300,57300,57300,57300,0
20241024,183900,32153362700,57300,57300,57300,57300,0
20241024,183800,32153362700,57300,57300,57300,57300,0
20241024,183700,32153362700,57300,57300,57300,57300,0
20241024,183600,32153362700,57300,57300,57300,57300,0
20241024,183500,32153362700,57300,57300,57300,57300,0
20241024,183400,32153362700,57300,57300,57300,57300,0
20241024,183300,32153362700,57300,57300,57300,57300,54425
20241024,183200,32153362700,57300,57300,57300,57300,0
20241024,183100,32153362700,57300,57300,57300,57300,0
20241024,183000,32153362700,57300,57300,57300,57300,0
20241024,182900,32153362700,57300,57300,57300,57300,0
20241024,182800,32153362700,57300,57300,57300,57300,0
20241024,182700,32153362700,57300,57300,57300,57300,0
20241024,182600,32153362700,57300,57300,57300,57300,0
20241024,182500,32153362700,57300,57300,57300,57300,0
20241024,182400,32153362700,57300,57300,57300,57300,0
20241024,182300,32153362700,57300,57300,57300,57300,0
20241024,182200,32153362700,57300,57300,57300,57300,0
20241024,182100,32153362700,57300,57300,57300,57300,0
20241024,182000,32153362700,57300,57300,57300,57300,0
20241024,181900,32153362700,57300,57300,57300,57300,0
20241024,181800,32153362700,57300,57300,57300,57300,0
20241024,181700,32153362700,57300,57300,57300,57300,0
20241024,181600,32153362700,57300,57300,57300,57300,0
20241024,181500,32153362700,57300,57300,57300,57300,0
20241024,181400,32153362700,57300,57300,57300,57300,0
20241024,181300,32153362700,57300,57300,57300,57300,0
20241024,181200,32153362700,57300,57300,57300,57300,0
20241024,181100,32153362700,57300,57300,57300,57300,0
20241024,181000,32153362700,57300,57300,57300,57300,0
20241024,180900,32153362700,57300,57300,57300,57300,0
20241024,180800,32153362700,57300,57300,57300,57300,0
20241024,180700,32153362700,57300,57300,57300,57300,0
20241024,180600,32153362700,57300,57300,57300,57300,0
20241024,180500,32153362700,57300,57300,57300,57300,0
20241024,180400,32153362700,57300,57300,57300,57300,0
20241024,180300,32153362700,57300,57300,57300,57300,54425
20241024,180200,32153362700,57300,57300,57300,57300,0
20241024,180100,32153362700,57300,57300,57300,57300,0
20241024,180000,32153362700,57300,57300,57300,57300,0
20241024,175900,32153362700,57300,57300,57300,57300,0
20241024,175800,32153362700,57300,57300,57300,57300,0
20241024,175700,32153362700,57300,57300,57300,57300,0
20241024,175600,32153362700,57300,57300,57300,57300,0
20241024,175500,32153362700,57300,57300,57300,57300,0
20241024,175400,32153362700,57300,57300,57300,57300,0
20241024,175300,32153362700,57300,57300,57300,57300,0
20241024,175200,32153362700,57300,57300,57300,57300,0
20241024,175100,32153362700,57300,57300,57300,57300,0
20241024,175000,32153362700,57300,57300,57300,57300,0
20241024,174900,32153362700,57300,57300,57300,57300,0
20241024,174800,32153362700,57300,57300,57300,57300,0
20241024,174700,32153362700,57300,57300,57300,57300,0
20241024,174600,32153362700,57300,57300,57300,57300,0
20241024,174500,32153362700,57300,57300,57300,57300,0
20241024,174400,32153362700,57300,57300,57300,57300,0
20241024,174300,32153362700,57300,57300,57300,57300,0
20241024,174200,32153362700,57300,57300,57300,57300,0
20241024,174100,32153362700,57300,57300,57300,57300,0
20241024,174000,32153362700,57300,57300,57300,57300,0
20241024,173900,32153362700,57300,57300,57300,57300,0
20241024,173800,32153362700,57300,57300,57300,57300,0
20241024,173700,32153362700,57300,57300,57300,57300,0
20241024,173600,32153362700,57300,57300,57300,57300,0
20241024,173500,32153362700,57300,57300,57300,57300,0
20241024,173400,32153362700,57300,57300,57300,57300,0
20241024,173300,32153362700,57300,57300,57300,57300,54425
20241024,173200,32153362700,57300,57300,57300,57300,0
20241024,173100,32153362700,57300,57300,57300,57300,0
20241024,173000,32153362700,57300,57300,57300,57300,0
20241024,172900,32153362700,57300,57300,57300,57300,0
20241024,172800,32153362700,57300,57300,57300,57300,0
20241024,172700,32153362700,57300,57300,57300,57300,0
20241024,172600,32153362700,57300,57300,57300,57300,0
20241024,172500,32153362700,57300,57300,57300,57300,0
20241024,172400,32153362700,57300,57300,57300,57300,0
20241024,172300,32153362700,57300,57300,57300,57300,0
20241024,172200,32153362700,57300,57300,57300,57300,0
20241024,172100,32153362700,57300,57300,57300,57300,0
20241024,172000,32153362700,57300,57300,57300,57300,0
20241024,171900,32153362700,57300,57300,57300,57300,0
20241024,171800,32153362700,57300,57300,57300,57300,0
20241024,171700,32153362700,57300,57300,57300,57300,0
20241024,171600,32153362700,57300,57300,57300,57300,0
20241024,171500,32153362700,57300,57300,57300,57300,0
20241024,171400,32153362700,57300,57300,57300,57300,0
20241024,171300,32153362700,57300,57300,57300,57300,0
20241024,171200,32153362700,57300,57300,57300,57300,0
20241024,171100,32153362700,57300,57300,57300,57300,0
20241024,171000,32153362700,57300,57300,57300,57300,0
20241024,170900,32153362700,57300,57300,57300,57300,0
20241024,170800,32153362700,57300,57300,57300,57300,0
20241024,170700,32153362700,57300,57300,57300,57300,0
20241024,170600,32153362700,57300,57300,57300,57300,0
20241024,170500,32153362700,57300,57300,57300,57300,0
20241024,170400,32153362700,57300,57300,57300,57300,0
20241024,170300,32153362700,57300,57300,57300,57300,54425
20241024,170200,32153362700,57300,57300,57300,57300,0
20241024,170100,32153362700,57300,57300,57300,57300,0
20241024,170000,32153362700,57300,57300,57300,57300,0
20241024,165900,32153362700,57300,57300,57300,57300,0
20241024,165800,32153362700,57300,57300,57300,57300,0
20241024,165700,32153362700,57300,57300,57300,57300,0
20241024,165600,32153362700,57300,57300,57300,57300,0
20241024,165500,32153362700,57300,57300,57300,57300,0
20241024,165400,32153362700,57300,57300,57300,57300,0
20241024,165300,32153362700,57300,57300,57300,57300,0
20241024,165200,32153362700,57300,57300,57300,57300,0
20241024,165100,32153362700,57300,57300,57300,57300,0
20241024,165000,32153362700,57300,57300,57300,57300,0
20241024,164900,32153362700,57300,57300,57300,57300,0
20241024,164800,32153362700,57300,57300,57300,57300,0
20241024,164700,32153362700,57300,57300,57300,57300,0
20241024,164600,32153362700,57300,57300,57300,57300,0
20241024,164500,32153362700,57300,57300,57300,57300,0
20241024,164400,32153362700,57300,57300,57300,57300,0
20241024,164300,32153362700,57300,57300,57300,57300,0
20241024,164200,32153362700,57300,57300,57300,57300,0
20241024,164100,32153362700,57300,57300,57300,57300,0
20241024,164000,32153362700,57300,57300,57300,57300,0
20241024,163900,32153362700,57300,57300,57300,57300,0
20241024,163800,32153362700,57300,57300,57300,57300,0
20241024,163700,32153362700,57300,57300,57300,57300,0
20241024,163600,32153362700,57300,57300,57300,57300,0
20241024,163500,32153362700,57300,57300,57300,57300,0
20241024,163400,32153362700,57300,57300,57300,57300,0
20241024,163300,32153362700,57300,57300,57300,57300,54425
20241024,163200,32153362700,57300,57300,57300,57300,0
20241024,163100,32153362700,57300,57300,57300,57300,0
20241024,163000,32153362700,57300,57300,57300,57300,0
20241024,162900,32153362700,57300,57300,57300,57300,0
20241024,162800,32153362700,57300,57300,57300,57300,0
20241024,162700,32153362700,57300,57300,57300,57300,0
20241024,162600,32153362700,57300,57300,57300,57300,0
20241024,162500,32153362700,57300,57300,57300,57300,0
20241024,162400,32153362700,57300,57300,57300,57300,0
20241024,162300,32153362700,57300,57300,57300,57300,0
20241024,162200,32153362700,57300,57300,57300,57300,0
20241024,162100,32153362700,57300,57300,57300,57300,0
20241024,162000,32153362700,57300,57300,57300,57300,0
20241024,161900,32153362700,57300,57300,57300,57300,0
20241024,161800,32153362700,57300,57300,57300,57300,0
20241024,161700,32153362700,57300,57300,57300,57300,0
20241024,161600,32153362700,57300,57300,57300,57300,0
20241024,161500,32153362700,57300,57300,57300,57300,0
20241024,161400,32153362700,57300,57300,57300,57300,0
20241024,161300,32153362700,57300,57300,57300,57300,0
20241024,161200,32153362700,57300,57300,57300,57300,0
20241024,161100,32153362700,57300,57300,57300,57300,0
20241024,161000,32153362700,57300,57300,57300,57300,0
20241024,160900,32153362700,57300,57300,57300,57300,0
20241024,160800,32153362700,57300,57300,57300,57300,0
20241024,160700,32153362700,57300,57300,57300,57300,0
20241024,160600,32153362700,57300,57300,57300,57300,0
20241024,160500,32153362700,57300,57300,57300,57300,0
20241024,160400,32153362700,57300,57300,57300,57300,0
20241024,160300,32153362700,57300,57300,57300,57300,54425
20241024,160200,32153362700,57300,57300,57300,57300,0
20241024,160100,32153362700,57300,57300,57300,57300,0
20241024,160000,32153362700,57300,57300,57300,57300,0
20241024,155900,32153362700,57300,57300,57300,57300,0
20241024,155800,32153362700,57300,57300,57300,57300,0
20241024,155700,32153362700,57300,57300,57300,57300,0
20241024,155600,32153362700,57300,57300,57300,57300,0
20241024,155500,32153362700,57300,57300,57300,57300,0
20241024,155400,32153362700,57300,57300,57300,57300,0
20241024,155300,32153362700,57300,57300,57300,57300,0
20241024,155200,32153362700,57300,57300,57300,57300,0
20241024,155100,32153362700,57300,57300,57300,57300,0
20241024,155000,32153362700,57300,57300,57300,57300,0
20241024,154900,32153362700,57300,57300,57300,57300,0
20241024,154800,32153362700,57300,57300,57300,57300,0
20241024,154700,32153362700,57300,57300,57300,57300,0
20241024,154600,32153362700,57300,57300,57300,57300,0
20241024,154500,32153362700,57300,57300,57300,57300,0
20241024,154400,32153362700,57300,57300,57300,57300,0
20241024,154300,32153362700,57300,57300,57300,57300,0
20241024,154200,32153362700,57300,57300,57300,57300,0
20241024,154100,32153362700,57300,57300,57300,57300,0
20241024,154000,32153362700,57300,57300,57300,57300,0
20241024,153900,32153362700,57300,57300,57300,57300,0
20241024,153800,32153362700,57300,57300,57300,57300,0
20241024,153700,32153362700,57300,57300,57300,57300,0
20241024,153600,32153362700,57300,57300,57300,57300,0
20241024,153500,32153362700,57300,57300,57300,57300,0
20241024,153400,32153362700,57300,57300,57300,57300,0
20241024,153300,32153362700,57300,57300,57300,57300,54425
20241024,153200,32153362700,57300,57300,57300,57300,0
20241024,153100,32153362700,57300,57300,57300,57300,0
20241024,153000,32153362700,57300,57300,57300,57300,54425
20241024,152900,29034810200,57100,57100,57100,57100,0
20241024,152800,29034810200,57100,57100,57100,57100,0
20241024,152700,29034810200,57100,57100,57100,57100,0
20241024,152600,29034810200,57100,57100,57100,57100,0
20241024,152500,29034810200,57100,57100,57100,57100,0
20241024,152400,29034810200,57100,57100,57100,57100,0
20241024,152300,29034810200,57100,57100,57100,57100,0
20241024,152200,29034810200,57100,57100,57100,57100,0
20241024,152100,29034810200,57100,57100,57100,57100,0
20241024,152000,29034810200,57100,57100,57100,57100,0
20241024,151900,29034810200,57100,57100,57200,57100,2103
20241024,151800,28914664900,57100,57200,57200,57100,1816
20241024,151700,28810933700,57200,57200,57200,57100,4935
20241024,151600,28528764500,57100,57200,57200,57100,1319
20241024,151500,28453400800,57200,57100,57200,57100,705
20241024,151400,28413105300,57200,57200,57300,57100,2728
20241024,151300,28257027800,57200,57300,57300,57200,1799
20241024,151200,28154100400,57200,57200,57300,57200,2137
20241024,151100,28031818800,57200,57300,57300,57200,6347
20241024,151000,27668693000,57200,57200,57300,57200,3008
20241024,150900,27496535500,57200,57300,57300,57200,1066
20241024,150800,27435457400,57300,57300,57300,57200,1633
20241024,150700,27341938000,57300,57300,57300,57200,1561
20241024,150600,27252568800,57300,57300,57300,57200,3848
20241024,150500,27032427100,57300,57300,57300,57200,1170
20241024,150400,26965453600,57300,57200,57300,57200,858
20241024,150300,26916318200,57300,57300,57300,57200,1573
20241024,150200,26826260600,57300,57200,57300,57200,862
20241024,150100,26776902500,57200,57200,57300,57200,466
20241024,150000,26750215100,57200,57300,57300,57200,1263
20241024,145900,26677906900,57300,57300,57300,57200,2017
20241024,145800,26562505200,57300,57300,57300,57200,1301
20241024,145700,26487985900,57200,57300,57300,57200,1176
20241024,145600,26420655300,57300,57300,57300,57200,1206
20241024,145500,26351598200,57300,57300,57300,57200,654
20241024,145400,26314125400,57300,57300,57300,57200,1203
20241024,145300,26245249400,57300,57300,57300,57200,1021
20241024,145200,26186783500,57300,57300,57300,57200,1659
20241024,145100,26091794600,57300,57300,57300,57200,1157
20241024,145000,26025537000,57300,57200,57300,57200,1564
20241024,144900,25935981500,57200,57300,57300,57200,1623
20241024,144800,25843067900,57300,57300,57300,57200,3068
20241024,144700,25667512800,57200,57300,57300,57200,1035
20241024,144600,25608235500,57300,57200,57300,57200,1590
20241024,144500,25517199500,57200,57300,57300,57200,809
20241024,144400,25470844900,57200,57200,57300,57200,890
20241024,144300,25419883800,57300,57300,57300,57200,1587
20241024,144200,25329011100,57300,57300,57300,57200,953
20241024,144100,25274430700,57300,57300,57300,57200,1196
20241024,144000,25205931800,57300,57300,57300,57200,1220
20241024,143900,25136057700,57300,57300,57300,57200,815
20241024,143800,25089361500,57300,57200,57300,57200,937
20241024,143700,25035679100,57300,57300,57300,57200,943
20241024,143600,24981676900,57300,57300,57300,57200,1258
20241024,143500,24909652800,57200,57200,57300,57200,1400
20241024,143400,24829465000,57200,57200,57300,57200,823
20241024,143300,24782339700,57300,57300,57300,57200,1708
20241024,143200,24684575100,57200,57200,57300,57200,1613
20241024,143100,24592285300,57300,57200,57300,57200,567
20241024,143000,24559808300,57300,57300,57300,57200,916
20241024,142900,24507353100,57300,57300,57300,57200,866
20241024,142800,24457768400,57200,57300,57300,57200,390
20241024,142700,24435427500,57200,57200,57300,57200,403
20241024,142600,24412339000,57300,57300,57300,57200,480
20241024,142500,24384838800,57200,57200,57300,57200,592
20241024,142400,24350940600,57300,57200,57300,57200,265
20241024,142300,24335757900,57300,57400,57400,57200,6873
20241024,142200,23941871600,57300,57400,57400,57300,692
20241024,142100,23902156000,57400,57400,57400,57300,749
20241024,142000,23859170200,57300,57400,57400,57300,720
20241024,141900,23817844700,57300,57300,57400,57300,3481
20241024,141800,23618042100,57300,57400,57400,57300,1516
20241024,141700,23531071300,57400,57400,57400,57300,883
20241024,141600,23480389600,57300,57400,57400,57300,899
20241024,141500,23428794000,57400,57400,57400,57300,780
20241024,141400,23384023700,57300,57400,57400,57300,1067
20241024,141300,23322783800,57400,57400,57400,57300,981
20241024,141200,23266481300,57400,57400,57400,57300,799
20241024,141100,23220620900,57400,57400,57400,57300,835
20241024,141000,23172695100,57300,57300,57400,57300,1140
20241024,140900,23107305400,57300,57400,57400,57300,776
20241024,140800,23062767300,57400,57400,57400,57300,777
20241024,140700,23018188500,57400,57400,57400,57300,2097
20241024,140600,22897964900,57300,57300,57400,57300,877
20241024,140500,22847643900,57400,57400,57400,57300,877
20241024,140400,22797337500,57400,57400,57400,57300,719
20241024,140300,22756095000,57300,57300,57400,57300,663
20241024,140200,22718053900,57300,57300,57400,57300,490
20241024,140100,22689932900,57400,57400,57400,57300,835
20241024,140000,22642034300,57300,57400,57400,57300,573
20241024,135900,22609174100,57400,57300,57400,57300,643
20241024,135800,22572290100,57400,57300,57400,57300,483
20241024,135700,22544576300,57400,57400,57400,57300,934
20241024,135600,22491003900,57400,57400,57500,57300,13320
20241024,135500,21726564800,57500,57500,57500,57400,1376
20241024,135400,21647512100,57500,57500,57500,57400,1338
20241024,135300,21570626700,57500,57500,57500,57400,1366
20241024,135200,21492138500,57400,57500,57500,57400,1305
20241024,135100,21417149600,57400,57500,57500,57400,1029
20241024,135000,21358018000,57400,57500,57500,57400,1068
20241024,134900,21296631900,57400,57500,57500,57400,1020
20241024,134800,21237997200,57500,57500,57500,57400,2182
20241024,134700,21112569400,57500,57500,57500,57400,823
20241024,134600,21065283800,57500,57500,57500,57400,1094
20241024,134500,21002419400,57400,57400,57500,57400,1053
20241024,134400,20941922600,57400,57500,57500,57400,1066
20241024,134300,20880683900,57500,57500,57500,57400,2471
20241024,134200,20738626000,57500,57400,57500,57400,766
20241024,134100,20694597200,57500,57400,57500,57400,904
20241024,134000,20642639500,57500,57500,57500,57400,1296
20241024,133900,20568145400,57500,57500,57500,57400,1452
20241024,133800,20484752200,57400,57500,57500,57400,958
20241024,133700,20429689200,57500,57500,57500,57400,1004
20241024,133600,20371966700,57500,57500,57500,57400,973
20241024,133500,20316039200,57500,57500,57500,57400,986
20241024,133400,20259370500,57500,57500,57500,57400,1452
20241024,133300,20175926400,57500,57500,57500,57400,805
20241024,133200,20129653700,57500,57500,57500,57400,1332
20241024,133100,20053074800,57500,57500,57500,57400,850
20241024,133000,20004250100,57500,57500,57500,57400,1623
20241024,132900,19911020800,57500,57400,57500,57400,905
20241024,132800,19859007900,57500,57500,57500,57400,974
20241024,132700,19803016900,57400,57400,57500,57400,4087
20241024,132600,19568035400,57500,57400,57500,57400,805
20241024,132500,19521757100,57500,57500,57500,57400,851
20241024,132400,19472835700,57500,57500,57500,57400,920
20241024,132300,19419962700,57500,57500,57500,57400,767
20241024,132200,19375869100,57500,57500,57500,57400,922
20241024,132100,19322875200,57500,57400,57500,57400,1053
20241024,132000,19262349900,57500,57400,57500,57400,1247
20241024,131900,19190666600,57500,57500,57500,57400,585
20241024,131800,19157038300,57500,57500,57500,57400,809
20241024,131700,19110532000,57500,57400,57500,57400,3786
20241024,131600,18892865900,57500,57500,57500,57400,1260
20241024,131500,18820424800,57500,57500,57500,57400,949
20241024,131400,18765878000,57500,57500,57500,57400,603
20241024,131300,18731216400,57500,57400,57500,57400,669
20241024,131200,18692768900,57500,57500,57500,57400,742
20241024,131100,18650140400,57500,57400,57500,57300,23029
20241024,131000,17328112800,57400,57400,57400,57300,762
20241024,130900,17284374800,57400,57400,57400,57300,725
20241024,130800,17242760500,57400,57400,57400,57400,750
20241024,130700,17199710500,57400,57400,57400,57400,1003
20241024,130600,17142138300,57400,57400,57400,57300,641
20241024,130500,17105348200,57400,57400,57400,57300,425
20241024,130400,17080954200,57400,57400,57400,57300,709
20241024,130300,17040301900,57400,57400,57400,57300,656
20241024,130200,17002676900,57400,57400,57400,57300,487
20241024,130100,16974740700,57400,57400,57400,57300,760
20241024,130000,16931132500,57400,57300,57400,57300,400
20241024,125900,16908173500,57300,57400,57400,57300,667
20241024,125800,16869922300,57400,57400,57400,57300,458
20241024,125700,16843642700,57300,57400,57400,57300,1614
20241024,125600,16751129200,57400,57300,57400,57300,1054
20241024,125500,16690692900,57400,57300,57400,57300,354
20241024,125400,16670386300,57400,57400,57400,57300,381
20241024,125300,16648524900,57400,57400,57400,57300,229
20241024,125200,16635383300,57300,57300,57400,57300,707
20241024,125100,16594846200,57300,57400,57400,57300,316
20241024,125000,16576710400,57300,57400,57400,57300,876
20241024,124900,16526471000,57300,57400,57400,57300,443
20241024,124800,16501068300,57300,57300,57400,57300,626
20241024,124700,16465176900,57300,57300,57400,57300,221
20241024,124600,16452494000,57400,57300,57400,57300,361
20241024,124500,16431797800,57300,57300,57400,57300,376
20241024,124400,16410246500,57400,57400,57400,57300,325
20241024,124300,16391601900,57400,57300,57400,57300,355
20241024,124200,16371252400,57400,57300,57400,57300,403
20241024,124100,16348148700,57400,57300,57400,57300,1255
20241024,124000,16276209300,57300,57300,57400,57300,5218
20241024,123900,15977194000,57400,57300,57400,57300,559
20241024,123800,15945127200,57400,57400,57400,57300,690
20241024,123700,15905551900,57400,57400,57400,57300,424
20241024,123600,15881214800,57400,57400,57400,57300,628
20241024,123500,15845168600,57400,57300,57400,57300,441
20241024,123400,15819874900,57400,57400,57400,57300,218
20241024,123300,15807365000,57300,57300,57400,57300,674
20241024,123200,15768735400,57400,57400,57400,57300,211
20241024,123100,15756625700,57300,57300,57400,57300,819
20241024,123000,15709691900,57400,57400,57400,57300,1015
20241024,122900,15651503100,57400,57300,57400,57300,311
20241024,122800,15633655900,57400,57400,57400,57300,553
20241024,122700,15601938600,57400,57400,57400,57300,390
20241024,122600,15579553100,57300,57400,57400,57300,560
20241024,122500,15547412600,57400,57400,57400,57300,322
20241024,122400,15528931700,57300,57300,57400,57300,567
20241024,122300,15496425100,57400,57300,57400,57300,331
20241024,122200,15477428300,57400,57300,57400,57300,563
20241024,122100,15445138700,57400,57400,57400,57300,184
20241024,122000,15434582800,57400,57400,57400,57300,480
20241024,121900,15407057400,57400,57400,57400,57300,830
20241024,121800,15359463000,57400,57400,57400,57300,1169
20241024,121700,15292363900,57400,57400,57400,57300,3349
20241024,121600,15100438000,57400,57400,57400,57300,293
20241024,121500,15083622000,57400,57400,57400,57300,762
20241024,121400,15039935300,57400,57300,57400,57300,361
20241024,121300,15019245900,57300,57300,57400,57300,249
20241024,121200,15004955400,57400,57400,57400,57300,590
20241024,121100,14971140900,57400,57400,57400,57300,257
20241024,121000,14956400600,57400,57300,57400,57300,451
20241024,120900,14930541200,57300,57400,57400,57300,514
20241024,120800,14901084700,57400,57400,57400,57300,539
20241024,120700,14870160300,57400,57400,57400,57300,233
20241024,120600,14856787300,57300,57500,57500,57300,5169
20241024,120500,14560157000,57400,57400,57500,57400,804
20241024,120400,14513994100,57500,57400,57500,57400,1310
20241024,120300,14438771300,57400,57400,57500,57400,393
20241024,120200,14416184800,57500,57400,57500,57400,3231
20241024,120100,14230703100,57400,57500,57500,57400,507
20241024,120000,14201567200,57500,57500,57500,57400,471
20241024,115900,14174497900,57500,57500,57500,57400,454
20241024,115800,14148420100,57500,57500,57500,57400,300
20241024,115700,14131170800,57500,57500,57500,57400,506
20241024,115600,14102103100,57500,57500,57500,57400,473
20241024,115500,14074933400,57500,57400,57500,57400,194
20241024,115400,14063780300,57400,57500,57500,57400,382
20241024,115300,14041845200,57500,57400,57500,57400,437
20241024,115200,14016743100,57500,57500,57500,57400,1004
20241024,115100,13959015200,57400,57400,57500,57400,69
20241024,115000,13955049200,57500,57500,57500,57400,1123
20241024,114900,13890492900,57400,57500,57500,57400,183
20241024,114800,13879971800,57500,57500,57500,57400,6405
20241024,114700,13511768400,57500,57600,57600,57500,959
20241024,114600,13456607000,57600,57600,57600,57500,629
20241024,114500,13420402800,57600,57600,57600,57500,408
20241024,114400,13396906700,57500,57600,57600,57500,665
20241024,114300,13358634500,57600,57600,57600,57500,412
20241024,114200,13334914400,57500,57600,57600,57500,771
20241024,114100,13290536900,57600,57500,57600,57500,694
20241024,114000,13250566600,57600,57500,57600,57500,295
20241024,113900,13233582800,57600,57600,57600,57500,644
20241024,113800,13196511500,57500,57600,57600,57500,727
20241024,113700,13154667100,57500,57600,57600,57500,390
20241024,113600,13132217700,57600,57600,57600,57500,380
20241024,113500,13110331700,57600,57600,57600,57500,381
20241024,113400,13088387700,57500,57600,57600,57500,255
20241024,113300,13073700700,57600,57500,57600,57500,434
20241024,113200,13048706100,57600,57600,57600,57500,265
20241024,113100,13033443300,57500,57600,57600,57500,691
20241024,113000,12993672200,57600,57500,57600,57500,508
20241024,112900,12964416900,57600,57600,57600,57500,767
20241024,112800,12920275300,57600,57600,57600,57500,416
20241024,112700,12896318300,57500,57600,57600,57500,381
20241024,112600,12874374500,57600,57500,57600,57500,515
20241024,112500,12844717700,57600,57600,57600,57500,319
20241024,112400,12826348600,57600,57600,57600,57500,453
20241024,112300,12800259200,57600,57600,57600,57500,266
20241024,112200,12784939200,57600,57600,57600,57500,345
20241024,112100,12765069400,57600,57500,57600,57500,474
20241024,112000,12737780000,57500,57600,57600,57500,392
20241024,111900,12715213100,57600,57500,57600,57500,412
20241024,111800,12691488000,57600,57600,57600,57500,540
20241024,111700,12660386200,57600,57500,57600,57500,406
20241024,111600,12637018600,57600,57600,57600,57500,498
20241024,111500,12608336300,57600,57500,57600,57500,244
20241024,111400,12594282500,57600,57600,57600,57500,381
20241024,111300,12572347700,57600,57600,57600,57500,348
20241024,111200,12552304200,57600,57600,57600,57500,1162
20241024,111100,12485429600,57600,57500,57600,57500,6751
20241024,111000,12097220600,57500,57500,57500,57400,467
20241024,110900,12070379600,57500,57500,57500,57400,533
20241024,110800,12039733300,57500,57500,57500,57400,999
20241024,110700,11982306400,57500,57500,57500,57400,332
20241024,110600,11963217800,57500,57500,57500,57400,312
20241024,110500,11945285000,57500,57500,57500,57400,380
20241024,110400,11923435800,57500,57500,57500,57400,369
20241024,110300,11902221500,57500,57500,57500,57400,170
20241024,110200,11892446900,57500,57500,57500,57400,319
20241024,110100,11874104700,57400,57500,57500,57400,107
20241024,110000,11867956900,57500,57400,57500,57400,10315
20241024,105900,11274961400,57500,57500,57500,57400,741
20241024,105800,11232387500,57500,57400,57500,57400,395
20241024,105700,11209696100,57400,57500,57500,57400,374
20241024,105600,11188195000,57400,57400,57500,57400,350
20241024,105500,11168086200,57500,57400,57500,57400,175
20241024,105400,11158024200,57400,57300,57400,57300,4099
20241024,105300,10922745400,57400,57400,57400,57300,243
20241024,105200,10908802100,57400,57300,57400,57300,216
20241024,105100,10896416000,57300,57300,57400,57300,257
20241024,105000,10881676700,57300,57400,57400,57300,157
20241024,104900,10872669900,57300,57300,57400,57300,510
20241024,104800,10843443000,57300,57300,57300,57200,280
20241024,104700,10827399400,57300,57400,57400,57200,3286
20241024,104600,10639144900,57400,57400,57400,57300,240
20241024,104500,10625385400,57400,57400,57400,57300,180
20241024,104400,10615053800,57400,57400,57400,57300,118
20241024,104300,10608282000,57400,57400,57400,57300,286
20241024,104200,10591881300,57300,57400,57500,57300,255
20241024,104100,10577240400,57400,57400,57400,57300,300
20241024,104000,10560020800,57300,57400,57400,57300,636
20241024,103900,10523516800,57300,57500,57500,57300,3289
20241024,103800,10334754000,57400,57500,57500,57400,978
20241024,103700,10278564800,57500,57500,57500,57400,351
20241024,103600,10258389600,57500,57500,57500,57400,524
20241024,103500,10228271200,57400,57500,57500,57400,470
20241024,103400,10201261100,57400,57500,57500,57400,1425
20241024,103300,10119426900,57500,57500,57500,57400,224
20241024,103200,10106547300,57400,57400,57400,57300,4336
20241024,103100,9857664500,57300,57400,57400,57300,569
20241024,103000,9825014200,57400,57300,57400,57300,772
20241024,102900,9780715600,57400,57400,57400,57300,472
20241024,102800,9753632800,57300,57400,57400,57300,406
20241024,102700,9730335600,57300,57400,57400,57300,185
20241024,102600,9719730400,57300,57400,57400,57300,223
20241024,102500,9706933100,57300,57400,57400,57300,357
20241024,102400,9686453900,57300,57300,57400,57300,111
20241024,102300,9680089200,57300,57400,57400,57300,97
20241024,102200,9674523100,57300,57400,57400,57300,1593
20241024,102100,9583130500,57300,57300,57400,57300,471
20241024,102000,9556126200,57300,57300,57400,57300,164
20241024,101900,9546724200,57300,57300,57400,57300,1576
20241024,101800,9456404800,57300,57300,57400,57300,286
20241024,101700,9439999200,57400,57300,57400,57300,4681
20241024,101600,9171772300,57400,57400,57400,57400,368
20241024,101500,9150649100,57400,57400,57400,57300,170
20241024,101400,9140902400,57400,57300,57400,57300,291
20241024,101300,9124208100,57300,57400,57400,57300,183
20241024,101200,9113706100,57400,57400,57400,57400,115
20241024,101100,9107105100,57400,57300,57400,57300,1027
20241024,101000,9048246500,57400,57400,57400,57300,323
20241024,100900,9029722200,57400,57300,57400,57300,245
20241024,100800,9015665000,57300,57500,57500,57200,3780
20241024,100700,8798900400,57500,57500,57500,57400,161
20241024,100600,8789646400,57500,57500,57500,57400,662
20241024,100500,8751627800,57400,57400,57500,57400,347
20241024,100400,8731707600,57500,57500,57500,57400,696
20241024,100300,8691731300,57400,57400,57500,57400,258
20241024,100200,8676911700,57400,57500,57500,57400,4372
20241024,100100,8425931300,57400,57400,57500,57400,221
20241024,100000,8413228400,57500,57400,57500,57400,1180
20241024,095900,8345456800,57500,57400,57500,57400,270
20241024,095800,8329934200,57500,57500,57500,57400,230
20241024,095700,8316715200,57500,57500,57500,57400,438
20241024,095600,8291548900,57500,57400,57500,57400,264
20241024,095500,8276384200,57400,57500,57500,57400,2296
20241024,095400,8144586000,57500,57400,57500,57400,303
20241024,095300,8127179600,57500,57500,57500,57400,142
20241024,095200,8119018600,57400,57400,57500,57400,419
20241024,095100,8094935600,57500,57500,57500,57400,191
20241024,095000,8083956500,57500,57400,57500,57400,84
20241024,094900,8079128500,57500,57500,57500,57400,356
20241024,094800,8058669800,57500,57500,57500,57400,2443
20241024,094700,7918354500,57400,57500,57500,57400,354
20241024,094600,7898029900,57500,57500,57500,57400,1185
20241024,094500,7830003300,57500,57400,57500,57300,1799
20241024,094400,7726755000,57500,57600,57700,57300,8992
20241024,094300,7209158200,57600,57700,57700,57600,1459
20241024,094200,7125052000,57600,57600,57700,57600,502
20241024,094100,7096104700,57600,57600,57700,57600,1563
20241024,094000,7005953900,57600,57700,57700,57600,827
20241024,093900,6958277900,57700,57600,57700,57600,2745
20241024,093800,6799949800,57700,57700,57700,57600,353
20241024,093700,6779588500,57600,57600,57700,57500,5801
20241024,093600,6445464000,57600,57600,57600,57500,370
20241024,093500,6424152200,57600,57500,57600,57500,1180
20241024,093400,6356214600,57500,57600,57600,57500,505
20241024,093300,6327158100,57600,57400,57600,57300,25600
20241024,093200,4855653900,57400,57400,57400,57300,406
20241024,093100,4832362300,57400,57300,57400,57300,460
20241024,093000,4805971700,57300,57300,57300,57200,1290
20241024,092900,4732059600,57200,57300,57300,57200,2745
20241024,092800,4574825800,57300,57300,57400,57100,2088
20241024,092700,4455338100,57400,57400,57400,57300,143
20241024,092600,4447132100,57300,57400,57400,57200,3417
20241024,092500,4251330700,57400,57300,57400,57300,70
20241024,092400,4247318500,57400,57400,57400,57300,267
20241024,092300,4232003000,57400,57500,57500,57200,2823
20241024,092200,4070042700,57500,57500,57500,57400,1734
20241024,092100,3970500500,57500,57400,57500,57400,578
20241024,092000,3937277400,57400,57500,57500,57400,757
20241024,091900,3893787900,57500,57400,57500,57400,1952
20241024,091800,3781710700,57500,57400,57500,57100,4781
20241024,091700,3507278500,57400,57500,57500,57400,802
20241024,091600,3461183300,57400,57300,57500,57200,15962
20241024,091500,2545575300,57300,57200,57300,57000,5968
20241024,091400,2204398500,57100,57100,57200,57000,2701
20241024,091300,2050183900,57100,57100,57200,57100,1336
20241024,091200,1973824600,57200,57200,57200,57100,166
20241024,091100,1964329500,57200,57200,57200,57100,1458
20241024,091000,1881019100,57200,57100,57200,57100,253
20241024,090900,1866564800,57100,57200,57200,57100,108
20241024,090800,1860390700,57200,57100,57200,57000,1592
20241024,090700,1769486800,57100,57100,57200,57000,812
20241024,090600,1723140000,57000,57200,57200,57000,1245
20241024,090500,1652021800,57200,57200,57300,57100,769
20241024,090400,1608025700,57200,57200,57300,57200,5974
20241024,090300,1266271600,57100,57000,57200,57000,980
20241024,090200,1210318500,57000,57100,57200,57000,736
20241024,090100,1168300000,57100,56900,57100,56900,771
20241024,090000,1124361700,56900,57100,57200,56800,19638