KissMeData/103140/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,201100,18134856400,69600,69600,69600,69600,6388
20241024,201000,18134856400,69600,69600,69600,69600,0
20241024,200900,18134856400,69600,69600,69600,69600,0
20241024,200800,18134856400,69600,69600,69600,69600,0
20241024,200700,18134856400,69600,69600,69600,69600,0
20241024,200600,18134856400,69600,69600,69600,69600,0
20241024,200500,18134856400,69600,69600,69600,69600,0
20241024,200400,18134856400,69600,69600,69600,69600,0
20241024,200300,18134856400,69600,69600,69600,69600,0
20241024,200200,18134856400,69600,69600,69600,69600,0
20241024,200100,18134856400,69600,69600,69600,69600,0
20241024,200000,18134856400,69600,69600,69600,69600,0
20241024,195900,18134856400,69600,69600,69600,69600,0
20241024,195800,18134856400,69600,69600,69600,69600,0
20241024,195700,18134856400,69600,69600,69600,69600,0
20241024,195600,18134856400,69600,69600,69600,69600,0
20241024,195500,18134856400,69600,69600,69600,69600,0
20241024,195400,18134856400,69600,69600,69600,69600,0
20241024,195300,18134856400,69600,69600,69600,69600,0
20241024,195200,18134856400,69600,69600,69600,69600,0
20241024,195100,18134856400,69600,69600,69600,69600,0
20241024,195000,18134856400,69600,69600,69600,69600,0
20241024,194900,18134856400,69600,69600,69600,69600,0
20241024,194800,18134856400,69600,69600,69600,69600,0
20241024,194700,18134856400,69600,69600,69600,69600,0
20241024,194600,18134856400,69600,69600,69600,69600,0
20241024,194500,18134856400,69600,69600,69600,69600,0
20241024,194400,18134856400,69600,69600,69600,69600,0
20241024,194300,18134856400,69600,69600,69600,69600,0
20241024,194200,18134856400,69600,69600,69600,69600,0
20241024,194100,18134856400,69600,69600,69600,69600,6388
20241024,194000,18134856400,69600,69600,69600,69600,0
20241024,193900,18134856400,69600,69600,69600,69600,0
20241024,193800,18134856400,69600,69600,69600,69600,0
20241024,193700,18134856400,69600,69600,69600,69600,0
20241024,193600,18134856400,69600,69600,69600,69600,0
20241024,193500,18134856400,69600,69600,69600,69600,0
20241024,193400,18134856400,69600,69600,69600,69600,0
20241024,193300,18134856400,69600,69600,69600,69600,0
20241024,193200,18134856400,69600,69600,69600,69600,0
20241024,193100,18134856400,69600,69600,69600,69600,0
20241024,193000,18134856400,69600,69600,69600,69600,0
20241024,192900,18134856400,69600,69600,69600,69600,0
20241024,192800,18134856400,69600,69600,69600,69600,0
20241024,192700,18134856400,69600,69600,69600,69600,0
20241024,192600,18134856400,69600,69600,69600,69600,0
20241024,192500,18134856400,69600,69600,69600,69600,0
20241024,192400,18134856400,69600,69600,69600,69600,0
20241024,192300,18134856400,69600,69600,69600,69600,0
20241024,192200,18134856400,69600,69600,69600,69600,0
20241024,192100,18134856400,69600,69600,69600,69600,0
20241024,192000,18134856400,69600,69600,69600,69600,0
20241024,191900,18134856400,69600,69600,69600,69600,0
20241024,191800,18134856400,69600,69600,69600,69600,0
20241024,191700,18134856400,69600,69600,69600,69600,0
20241024,191600,18134856400,69600,69600,69600,69600,0
20241024,191500,18134856400,69600,69600,69600,69600,0
20241024,191400,18134856400,69600,69600,69600,69600,0
20241024,191300,18134856400,69600,69600,69600,69600,0
20241024,191200,18134856400,69600,69600,69600,69600,0
20241024,191100,18134856400,69600,69600,69600,69600,6388
20241024,191000,18134856400,69600,69600,69600,69600,0
20241024,190900,18134856400,69600,69600,69600,69600,0
20241024,190800,18134856400,69600,69600,69600,69600,0
20241024,190700,18134856400,69600,69600,69600,69600,0
20241024,190600,18134856400,69600,69600,69600,69600,0
20241024,190500,18134856400,69600,69600,69600,69600,0
20241024,190400,18134856400,69600,69600,69600,69600,0
20241024,190300,18134856400,69600,69600,69600,69600,0
20241024,190200,18134856400,69600,69600,69600,69600,0
20241024,190100,18134856400,69600,69600,69600,69600,0
20241024,190000,18134856400,69600,69600,69600,69600,0
20241024,185900,18134856400,69600,69600,69600,69600,0
20241024,185800,18134856400,69600,69600,69600,69600,0
20241024,185700,18134856400,69600,69600,69600,69600,0
20241024,185600,18134856400,69600,69600,69600,69600,0
20241024,185500,18134856400,69600,69600,69600,69600,0
20241024,185400,18134856400,69600,69600,69600,69600,0
20241024,185300,18134856400,69600,69600,69600,69600,0
20241024,185200,18134856400,69600,69600,69600,69600,0
20241024,185100,18134856400,69600,69600,69600,69600,0
20241024,185000,18134856400,69600,69600,69600,69600,0
20241024,184900,18134856400,69600,69600,69600,69600,0
20241024,184800,18134856400,69600,69600,69600,69600,0
20241024,184700,18134856400,69600,69600,69600,69600,0
20241024,184600,18134856400,69600,69600,69600,69600,0
20241024,184500,18134856400,69600,69600,69600,69600,0
20241024,184400,18134856400,69600,69600,69600,69600,0
20241024,184300,18134856400,69600,69600,69600,69600,0
20241024,184200,18134856400,69600,69600,69600,69600,0
20241024,184100,18134856400,69600,69600,69600,69600,6388
20241024,184000,18134856400,69600,69600,69600,69600,0
20241024,183900,18134856400,69600,69600,69600,69600,0
20241024,183800,18134856400,69600,69600,69600,69600,0
20241024,183700,18134856400,69600,69600,69600,69600,0
20241024,183600,18134856400,69600,69600,69600,69600,0
20241024,183500,18134856400,69600,69600,69600,69600,0
20241024,183400,18134856400,69600,69600,69600,69600,0
20241024,183300,18134856400,69600,69600,69600,69600,0
20241024,183200,18134856400,69600,69600,69600,69600,0
20241024,183100,18134856400,69600,69600,69600,69600,0
20241024,183000,18134856400,69600,69600,69600,69600,0
20241024,182900,18134856400,69600,69600,69600,69600,0
20241024,182800,18134856400,69600,69600,69600,69600,0
20241024,182700,18134856400,69600,69600,69600,69600,0
20241024,182600,18134856400,69600,69600,69600,69600,0
20241024,182500,18134856400,69600,69600,69600,69600,0
20241024,182400,18134856400,69600,69600,69600,69600,0
20241024,182300,18134856400,69600,69600,69600,69600,0
20241024,182200,18134856400,69600,69600,69600,69600,0
20241024,182100,18134856400,69600,69600,69600,69600,0
20241024,182000,18134856400,69600,69600,69600,69600,0
20241024,181900,18134856400,69600,69600,69600,69600,0
20241024,181800,18134856400,69600,69600,69600,69600,0
20241024,181700,18134856400,69600,69600,69600,69600,0
20241024,181600,18134856400,69600,69600,69600,69600,0
20241024,181500,18134856400,69600,69600,69600,69600,0
20241024,181400,18134856400,69600,69600,69600,69600,0
20241024,181300,18134856400,69600,69600,69600,69600,0
20241024,181200,18134856400,69600,69600,69600,69600,0
20241024,181100,18134856400,69600,69600,69600,69600,6388
20241024,181000,18134856400,69600,69600,69600,69600,0
20241024,180900,18134856400,69600,69600,69600,69600,0
20241024,180800,18134856400,69600,69600,69600,69600,0
20241024,180700,18134856400,69600,69600,69600,69600,0
20241024,180600,18134856400,69600,69600,69600,69600,0
20241024,180500,18134856400,69600,69600,69600,69600,0
20241024,180400,18134856400,69600,69600,69600,69600,0
20241024,180300,18134856400,69600,69600,69600,69600,0
20241024,180200,18134856400,69600,69600,69600,69600,0
20241024,180100,18134856400,69600,69600,69600,69600,0
20241024,180000,18134856400,69600,69600,69600,69600,0
20241024,175900,18134856400,69600,69600,69600,69600,0
20241024,175800,18134856400,69600,69600,69600,69600,0
20241024,175700,18134856400,69600,69600,69600,69600,0
20241024,175600,18134856400,69600,69600,69600,69600,0
20241024,175500,18134856400,69600,69600,69600,69600,0
20241024,175400,18134856400,69600,69600,69600,69600,0
20241024,175300,18134856400,69600,69600,69600,69600,0
20241024,175200,18134856400,69600,69600,69600,69600,0
20241024,175100,18134856400,69600,69600,69600,69600,0
20241024,175000,18134856400,69600,69600,69600,69600,0
20241024,174900,18134856400,69600,69600,69600,69600,0
20241024,174800,18134856400,69600,69600,69600,69600,0
20241024,174700,18134856400,69600,69600,69600,69600,0
20241024,174600,18134856400,69600,69600,69600,69600,0
20241024,174500,18134856400,69600,69600,69600,69600,0
20241024,174400,18134856400,69600,69600,69600,69600,0
20241024,174300,18134856400,69600,69600,69600,69600,0
20241024,174200,18134856400,69600,69600,69600,69600,0
20241024,174100,18134856400,69600,69600,69600,69600,6388
20241024,174000,18134856400,69600,69600,69600,69600,0
20241024,173900,18134856400,69600,69600,69600,69600,0
20241024,173800,18134856400,69600,69600,69600,69600,0
20241024,173700,18134856400,69600,69600,69600,69600,0
20241024,173600,18134856400,69600,69600,69600,69600,0
20241024,173500,18134856400,69600,69600,69600,69600,0
20241024,173400,18134856400,69600,69600,69600,69600,0
20241024,173300,18134856400,69600,69600,69600,69600,0
20241024,173200,18134856400,69600,69600,69600,69600,0
20241024,173100,18134856400,69600,69600,69600,69600,0
20241024,173000,18134856400,69600,69600,69600,69600,0
20241024,172900,18134856400,69600,69600,69600,69600,0
20241024,172800,18134856400,69600,69600,69600,69600,0
20241024,172700,18134856400,69600,69600,69600,69600,0
20241024,172600,18134856400,69600,69600,69600,69600,0
20241024,172500,18134856400,69600,69600,69600,69600,0
20241024,172400,18134856400,69600,69600,69600,69600,0
20241024,172300,18134856400,69600,69600,69600,69600,0
20241024,172200,18134856400,69600,69600,69600,69600,0
20241024,172100,18134856400,69600,69600,69600,69600,0
20241024,172000,18134856400,69600,69600,69600,69600,0
20241024,171900,18134856400,69600,69600,69600,69600,0
20241024,171800,18134856400,69600,69600,69600,69600,0
20241024,171700,18134856400,69600,69600,69600,69600,0
20241024,171600,18134856400,69600,69600,69600,69600,0
20241024,171500,18134856400,69600,69600,69600,69600,0
20241024,171400,18134856400,69600,69600,69600,69600,0
20241024,171300,18134856400,69600,69600,69600,69600,0
20241024,171200,18134856400,69600,69600,69600,69600,0
20241024,171100,18134856400,69600,69600,69600,69600,6388
20241024,171000,18134856400,69600,69600,69600,69600,0
20241024,170900,18134856400,69600,69600,69600,69600,0
20241024,170800,18134856400,69600,69600,69600,69600,0
20241024,170700,18134856400,69600,69600,69600,69600,0
20241024,170600,18134856400,69600,69600,69600,69600,0
20241024,170500,18134856400,69600,69600,69600,69600,0
20241024,170400,18134856400,69600,69600,69600,69600,0
20241024,170300,18134856400,69600,69600,69600,69600,0
20241024,170200,18134856400,69600,69600,69600,69600,0
20241024,170100,18134856400,69600,69600,69600,69600,0
20241024,170000,18134856400,69600,69600,69600,69600,0
20241024,165900,18134856400,69600,69600,69600,69600,0
20241024,165800,18134856400,69600,69600,69600,69600,0
20241024,165700,18134856400,69600,69600,69600,69600,0
20241024,165600,18134856400,69600,69600,69600,69600,0
20241024,165500,18134856400,69600,69600,69600,69600,0
20241024,165400,18134856400,69600,69600,69600,69600,0
20241024,165300,18134856400,69600,69600,69600,69600,0
20241024,165200,18134856400,69600,69600,69600,69600,0
20241024,165100,18134856400,69600,69600,69600,69600,0
20241024,165000,18134856400,69600,69600,69600,69600,0
20241024,164900,18134856400,69600,69600,69600,69600,0
20241024,164800,18134856400,69600,69600,69600,69600,0
20241024,164700,18134856400,69600,69600,69600,69600,0
20241024,164600,18134856400,69600,69600,69600,69600,0
20241024,164500,18134856400,69600,69600,69600,69600,0
20241024,164400,18134856400,69600,69600,69600,69600,0
20241024,164300,18134856400,69600,69600,69600,69600,0
20241024,164200,18134856400,69600,69600,69600,69600,0
20241024,164100,18134856400,69600,69600,69600,69600,6388
20241024,164000,18134856400,69600,69600,69600,69600,0
20241024,163900,18134856400,69600,69600,69600,69600,0
20241024,163800,18134856400,69600,69600,69600,69600,0
20241024,163700,18134856400,69600,69600,69600,69600,0
20241024,163600,18134856400,69600,69600,69600,69600,0
20241024,163500,18134856400,69600,69600,69600,69600,0
20241024,163400,18134856400,69600,69600,69600,69600,0
20241024,163300,18134856400,69600,69600,69600,69600,0
20241024,163200,18134856400,69600,69600,69600,69600,0
20241024,163100,18134856400,69600,69600,69600,69600,0
20241024,163000,18134856400,69600,69600,69600,69600,0
20241024,162900,18134856400,69600,69600,69600,69600,0
20241024,162800,18134856400,69600,69600,69600,69600,0
20241024,162700,18134856400,69600,69600,69600,69600,0
20241024,162600,18134856400,69600,69600,69600,69600,0
20241024,162500,18134856400,69600,69600,69600,69600,0
20241024,162400,18134856400,69600,69600,69600,69600,0
20241024,162300,18134856400,69600,69600,69600,69600,0
20241024,162200,18134856400,69600,69600,69600,69600,0
20241024,162100,18134856400,69600,69600,69600,69600,0
20241024,162000,18134856400,69600,69600,69600,69600,0
20241024,161900,18134856400,69600,69600,69600,69600,0
20241024,161800,18134856400,69600,69600,69600,69600,0
20241024,161700,18134856400,69600,69600,69600,69600,0
20241024,161600,18134856400,69600,69600,69600,69600,0
20241024,161500,18134856400,69600,69600,69600,69600,0
20241024,161400,18134856400,69600,69600,69600,69600,0
20241024,161300,18134856400,69600,69600,69600,69600,0
20241024,161200,18134856400,69600,69600,69600,69600,0
20241024,161100,18134856400,69600,69600,69600,69600,6388
20241024,161000,18134856400,69600,69600,69600,69600,0
20241024,160900,18134856400,69600,69600,69600,69600,0
20241024,160800,18134856400,69600,69600,69600,69600,0
20241024,160700,18134856400,69600,69600,69600,69600,0
20241024,160600,18134856400,69600,69600,69600,69600,0
20241024,160500,18134856400,69600,69600,69600,69600,0
20241024,160400,18134856400,69600,69600,69600,69600,0
20241024,160300,18134856400,69600,69600,69600,69600,0
20241024,160200,18134856400,69600,69600,69600,69600,0
20241024,160100,18134856400,69600,69600,69600,69600,0
20241024,160000,18134856400,69600,69600,69600,69600,0
20241024,155900,18134856400,69600,69600,69600,69600,0
20241024,155800,18134856400,69600,69600,69600,69600,0
20241024,155700,18134856400,69600,69600,69600,69600,0
20241024,155600,18134856400,69600,69600,69600,69600,0
20241024,155500,18134856400,69600,69600,69600,69600,0
20241024,155400,18134856400,69600,69600,69600,69600,0
20241024,155300,18134856400,69600,69600,69600,69600,0
20241024,155200,18134856400,69600,69600,69600,69600,0
20241024,155100,18134856400,69600,69600,69600,69600,0
20241024,155000,18134856400,69600,69600,69600,69600,0
20241024,154900,18134856400,69600,69600,69600,69600,0
20241024,154800,18134856400,69600,69600,69600,69600,0
20241024,154700,18134856400,69600,69600,69600,69600,0
20241024,154600,18134856400,69600,69600,69600,69600,0
20241024,154500,18134856400,69600,69600,69600,69600,0
20241024,154400,18134856400,69600,69600,69600,69600,0
20241024,154300,18134856400,69600,69600,69600,69600,0
20241024,154200,18134856400,69600,69600,69600,69600,0
20241024,154100,18134856400,69600,69600,69600,69600,6388
20241024,154000,18134856400,69600,69600,69600,69600,0
20241024,153900,18134856400,69600,69600,69600,69600,0
20241024,153800,18134856400,69600,69600,69600,69600,0
20241024,153700,18134856400,69600,69600,69600,69600,0
20241024,153600,18134856400,69600,69600,69600,69600,0
20241024,153500,18134856400,69600,69600,69600,69600,0
20241024,153400,18134856400,69600,69600,69600,69600,0
20241024,153300,18134856400,69600,69600,69600,69600,0
20241024,153200,18134856400,69600,69600,69600,69600,0
20241024,153100,18134856400,69600,69600,69600,69600,0
20241024,153000,18134856400,69600,69600,69600,69600,6388
20241024,152900,17690251600,69400,69400,69400,69400,0
20241024,152800,17690251600,69400,69400,69400,69400,0
20241024,152700,17690251600,69400,69400,69400,69400,0
20241024,152600,17690251600,69400,69400,69400,69400,0
20241024,152500,17690251600,69400,69400,69400,69400,0
20241024,152400,17690251600,69400,69400,69400,69400,0
20241024,152300,17690251600,69400,69400,69400,69400,0
20241024,152200,17690251600,69400,69400,69400,69400,0
20241024,152100,17690251600,69400,69400,69400,69400,0
20241024,152000,17690251600,69400,69400,69400,69400,0
20241024,151900,17690251600,69400,69600,69700,69400,1082
20241024,151800,17614996600,69600,69300,69700,69300,2680
20241024,151700,17428557500,69400,69300,69400,69300,2852
20241024,151600,17230840700,69300,69500,69500,69300,1013
20241024,151500,17160549700,69300,69400,69500,69300,602
20241024,151400,17118777400,69400,69400,69500,69300,520
20241024,151300,17082695700,69300,69500,69500,69300,240
20241024,151200,17066056900,69400,69500,69500,69200,4368
20241024,151100,16763096600,69500,69500,69600,69500,194
20241024,151000,16749612500,69500,69500,69600,69500,475
20241024,150900,16716588800,69600,69500,69600,69500,64
20241024,150800,16712140200,69500,69600,69700,69500,293
20241024,150700,16691769200,69600,69800,69800,69500,3684
20241024,150600,16435384400,69700,69700,69800,69700,453
20241024,150500,16403804000,69700,69700,69800,69700,1396
20241024,150400,16306501900,69800,69800,69900,69800,718
20241024,150300,16256385200,69900,69700,69900,69700,1153
20241024,150200,16175929300,69800,69800,69800,69600,331
20241024,150100,16152847500,69800,69700,69800,69700,147
20241024,150000,16142599300,69700,69700,69800,69700,280
20241024,145900,16123076900,69700,69800,69800,69600,448
20241024,145800,16091849500,69700,69700,69700,69600,764
20241024,145700,16038626400,69600,69600,69700,69600,98
20241024,145600,16031803500,69600,69500,69700,69500,603
20241024,145500,15989834100,69500,69500,69500,69400,692
20241024,145400,15941740200,69500,69400,69600,69300,759
20241024,145300,15889037300,69400,69500,69500,69300,1442
20241024,145200,15788952000,69300,69600,69600,69300,2008
20241024,145100,15649650600,69600,69600,69600,69500,251
20241024,145000,15632199100,69600,69500,69700,69500,612
20241024,144900,15589607900,69600,69600,69600,69500,107
20241024,144800,15582160900,69600,69700,69700,69600,251
20241024,144700,15564690400,69700,69400,69700,69400,798
20241024,144600,15509192600,69500,69400,69500,69300,108
20241024,144500,15501698000,69300,69400,69500,69300,358
20241024,144400,15476869900,69400,69400,69500,69400,872
20241024,144300,15416353000,69400,69400,69500,69400,835
20241024,144200,15358398200,69400,69300,69500,69300,498
20241024,144100,15323840900,69300,69300,69300,69300,943
20241024,144000,15258491000,69500,69300,69500,69300,294
20241024,143900,15238116400,69300,69400,69400,69300,1415
20241024,143800,15140015500,69500,69500,69500,69400,459
20241024,143700,15108149000,69500,69400,69600,69400,464
20241024,143600,15075916300,69400,69300,69500,69300,1358
20241024,143500,14981752400,69300,69400,69400,69300,822
20241024,143400,14924705900,69500,69300,69600,69300,3738
20241024,143300,14665613600,69400,69500,69600,69400,584
20241024,143200,14625034300,69600,69500,69600,69400,258
20241024,143100,14607106700,69400,69400,69500,69300,322
20241024,143000,14584759400,69500,69500,69500,69400,442
20241024,142900,14554041700,69500,69400,69500,69300,196
20241024,142800,14540438800,69400,69400,69400,69300,248
20241024,142700,14523227700,69400,69300,69400,69300,250
20241024,142600,14505896100,69400,69300,69600,69300,322
20241024,142500,14483529600,69300,69500,69500,69300,2997
20241024,142400,14275623800,69500,69500,69600,69500,446
20241024,142300,14244626700,69500,69500,69600,69500,237
20241024,142200,14228154100,69500,69600,69600,69500,112
20241024,142100,14220360900,69600,69600,69600,69600,326
20241024,142000,14197671300,69600,69600,69600,69500,226
20241024,141900,14181943900,69600,69700,69700,69600,63
20241024,141800,14177557000,69800,69600,69800,69600,403
20241024,141700,14149478900,69600,69600,69600,69600,365
20241024,141600,14124074900,69600,69700,69700,69600,182
20241024,141500,14111391000,69800,69700,69800,69700,32
20241024,141400,14109160100,69700,69700,69700,69700,377
20241024,141300,14082883200,69700,69600,69700,69600,332
20241024,141200,14059775700,69600,69800,69800,69600,477
20241024,141100,14026514900,69800,69700,69900,69700,576
20241024,141000,13986310600,69800,69800,69900,69700,837
20241024,140900,13927930600,69700,69700,69800,69600,358
20241024,140800,13902981900,69800,69800,69800,69700,118
20241024,140700,13894753900,69800,69900,69900,69800,84
20241024,140600,13888886700,69900,69900,69900,69800,288
20241024,140500,13868755600,69900,69900,69900,69900,238
20241024,140400,13852119400,69900,69900,69900,69900,36
20241024,140300,13849603000,69900,70000,70000,69900,305
20241024,140200,13828272300,69900,69800,70100,69700,233
20241024,140100,13811966200,69800,69900,69900,69800,716
20241024,140000,13761981500,69900,69900,69900,69900,117
20241024,135900,13753803200,69900,70000,70100,69900,313
20241024,135800,13731893100,70000,70000,70000,70000,199
20241024,135700,13717963100,70000,70000,70100,70000,190
20241024,135600,13704661000,70000,70100,70100,70000,2041
20241024,135500,13561758500,70100,70000,70200,70000,170
20241024,135400,13549833100,70100,70100,70300,70000,336
20241024,135300,13526262200,70100,70100,70200,70100,736
20241024,135200,13474660800,70200,70200,70200,70200,686
20241024,135100,13426503600,70200,70400,70400,70200,1782
20241024,135000,13301221600,70400,70100,70400,70100,4763
20241024,134900,12966512400,70000,70000,70200,70000,1050
20241024,134800,12892911200,70100,70000,70100,70000,195
20241024,134700,12879260300,70000,70000,70100,70000,214
20241024,134600,12864279700,70000,70000,70100,69900,1301
20241024,134500,12773211200,70000,69800,70000,69800,818
20241024,134400,12716037900,69800,69700,69800,69700,90
20241024,134300,12709756100,69600,69600,69700,69600,58
20241024,134200,12705716600,69700,69600,69800,69500,1258
20241024,134100,12617955600,69600,69600,69700,69500,120
20241024,134000,12609602000,69700,69700,69700,69600,77
20241024,133900,12604242300,69600,69600,69700,69600,146
20241024,133800,12594071400,69600,69500,69700,69500,269
20241024,133700,12575339800,69400,69500,69500,69400,82
20241024,133600,12569643800,69400,69400,69600,69400,97
20241024,133500,12562894200,69400,69400,69500,69400,137
20241024,133400,12553386200,69500,69500,69500,69400,59
20241024,133300,12549285900,69500,69400,69500,69400,78
20241024,133200,12543866000,69600,69400,69600,69300,22
20241024,133100,12542339900,69400,69600,69600,69300,29
20241024,133000,12540326300,69300,69300,69600,69300,246
20241024,132900,12523235100,69300,69300,69400,69300,199
20241024,132800,12509444200,69400,69400,69400,69400,32
20241024,132700,12507223400,69400,69300,69400,69300,64
20241024,132600,12502782900,69400,69400,69400,69400,71
20241024,132500,12497855500,69400,69400,69400,69400,33
20241024,132400,12495565300,69400,69400,69500,69400,105
20241024,132300,12488278200,69400,69400,69400,69400,110
20241024,132200,12480644200,69300,69400,69600,69300,403
20241024,132100,12452661800,69300,69400,69400,69300,15
20241024,132000,12451622100,69400,69400,69400,69300,55
20241024,131900,12447805600,69400,69400,69400,69400,51
20241024,131800,12444266200,69400,69400,69400,69400,153
20241024,131700,12433648000,69400,69500,69500,69400,150
20241024,131600,12423229300,69500,69500,69500,69500,182
20241024,131500,12410580300,69500,69500,69500,69500,40
20241024,131400,12407800300,69500,69500,69600,69500,1073
20241024,131300,12333125600,69500,69500,69500,69400,1035
20241024,131200,12261198300,69400,69400,69400,69300,153
20241024,131100,12250582900,69300,69400,69400,69300,250
20241024,131000,12233238300,69300,69400,69400,69300,795
20241024,130900,12178132800,69400,69400,69400,69400,101
20241024,130800,12171123400,69400,69400,69500,69400,91
20241024,130700,12164807500,69400,69400,69500,69400,29
20241024,130600,12162793900,69400,69400,69500,69300,258
20241024,130500,12144870200,69400,69400,69400,69300,79
20241024,130400,12139393700,69400,69400,69400,69400,95
20241024,130300,12132800700,69400,69400,69400,69400,218
20241024,130200,12117671500,69400,69300,69400,69200,1261
20241024,130100,12030243800,69300,69400,69400,69300,533
20241024,130000,11993306800,69300,69400,69400,69200,141
20241024,125900,11983548500,69200,69300,69300,69200,77
20241024,125800,11978213200,69300,69200,69400,69200,375
20241024,125700,11952224200,69200,69300,69300,69200,439
20241024,125600,11921835100,69400,69300,69400,69300,93
20241024,125500,11915389700,69300,69200,69400,69200,119
20241024,125400,11907143800,69300,69200,69300,69200,199
20241024,125300,11893371500,69200,69200,69400,69200,43
20241024,125200,11890390100,69300,69300,69300,69300,98
20241024,125100,11883598700,69300,69300,69300,69200,143
20241024,125000,11873689800,69300,69300,69300,69200,270
20241024,124900,11854985200,69200,69200,69300,69200,229
20241024,124800,11839137300,69200,69300,69300,69200,44
20241024,124700,11836092200,69200,69300,69300,69200,632
20241024,124600,11792356500,69200,69300,69300,69200,2970
20241024,124500,11586707800,69300,69300,69400,69300,128
20241024,124400,11577836600,69400,69400,69400,69300,82
20241024,124300,11572146700,69400,69400,69400,69300,113
20241024,124200,11564307400,69400,69300,69500,69300,382
20241024,124100,11537790400,69300,69300,69400,69300,142
20241024,124000,11527946800,69300,69300,69400,69300,442
20241024,123900,11497305800,69300,69300,69400,69300,104
20241024,123800,11490098200,69300,69300,69300,69300,79
20241024,123700,11484623500,69300,69300,69400,69300,423
20241024,123600,11455286300,69300,69400,69400,69300,37
20241024,123500,11452722100,69400,69500,69500,69400,20
20241024,123400,11451333700,69400,69400,69500,69400,361
20241024,123300,11426259500,69400,69400,69500,69300,221
20241024,123200,11410924200,69400,69300,69400,69300,217
20241024,123100,11395868500,69300,69400,69400,69300,586
20241024,123000,11355203700,69400,69400,69500,69400,21
20241024,122900,11353746100,69400,69400,69400,69400,610
20241024,122800,11311412100,69400,69400,69400,69400,122
20241024,122700,11302945300,69500,69500,69500,69400,196
20241024,122600,11289331200,69400,69400,69500,69400,319
20241024,122500,11267172300,69400,69400,69500,69400,140
20241024,122400,11257456100,69400,69400,69500,69400,116
20241024,122300,11249404100,69500,69400,69500,69400,66
20241024,122200,11244823500,69500,69400,69500,69400,120
20241024,122100,11236494100,69500,69400,69500,69400,383
20241024,122000,11209907600,69500,69400,69500,69400,40
20241024,121900,11207127900,69400,69400,69400,69400,52
20241024,121800,11203519100,69500,69500,69500,69400,516
20241024,121700,11167685500,69500,69500,69500,69400,234
20241024,121600,11151425200,69500,69500,69500,69500,89
20241024,121500,11145239700,69500,69500,69600,69400,103
20241024,121400,11138079100,69500,69500,69500,69400,76
20241024,121300,11132797600,69400,69500,69500,69400,483
20241024,121200,11099233900,69500,69600,69600,69500,71
20241024,121100,11094298200,69600,69600,69700,69600,53
20241024,121000,11090608400,69600,69600,69700,69600,214
20241024,120900,11075701500,69500,69500,69600,69500,222
20241024,120800,11060271100,69500,69500,69500,69500,2
20241024,120700,11060132100,69500,69700,69700,69500,240
20241024,120600,11043423700,69700,69700,69700,69700,82
20241024,120500,11037708300,69700,69800,69800,69700,82
20241024,120400,11031990700,69700,69800,69800,69700,210
20241024,120300,11017332800,69800,69800,69900,69800,581
20241024,120200,10976778700,69800,69900,69900,69800,235
20241024,120100,10960355500,69900,69800,69900,69700,98
20241024,120000,10953517300,69700,69700,69800,69700,274
20241024,115900,10934419000,69700,69800,69800,69700,96
20241024,115800,10927726900,69800,69700,69800,69700,160
20241024,115700,10916560300,69700,69600,69800,69600,105
20241024,115600,10909243000,69900,69700,69900,69700,85
20241024,115500,10903317400,69500,69900,69900,69400,457
20241024,115400,10871553600,69900,69600,69900,69500,1460
20241024,115300,10769640800,69500,69500,69600,69400,170
20241024,115200,10757820300,69500,69400,69600,69400,52
20241024,115100,10754209900,69400,69500,69500,69400,344
20241024,115000,10730305500,69500,69600,69600,69500,27
20241024,114900,10728428000,69500,69500,69600,69500,45
20241024,114800,10725299000,69500,69400,69500,69400,163
20241024,114700,10713978500,69500,69500,69500,69300,74
20241024,114600,10708842400,69500,69500,69600,69400,383
20241024,114500,10682234400,69400,69300,69500,69300,159
20241024,114400,10671199000,69500,69400,69600,69300,64
20241024,114300,10666755800,69400,69400,69500,69400,200
20241024,114200,10652862400,69400,69400,69400,69300,167
20241024,114100,10641272900,69400,69400,69400,69400,134
20241024,114000,10631973300,69400,69300,69400,69300,222
20241024,113900,10616585800,69300,69300,69400,69200,1540
20241024,113800,10509753700,69300,69400,69400,69200,316
20241024,113700,10487834700,69300,69400,69400,69300,133
20241024,113600,10478616500,69300,69300,69300,69200,353
20241024,113500,10454163400,69300,69400,69400,69300,127
20241024,113400,10445362200,69300,69200,69300,69200,314
20241024,113300,10423612400,69200,69300,69300,69200,2470
20241024,113200,10252667300,69300,69300,69400,69200,1783
20241024,113100,10129098000,69300,69300,69400,69300,574
20241024,113000,10089318700,69400,69300,69400,69300,408
20241024,112900,10061022200,69300,69300,69400,69300,649
20241024,112800,10016042800,69400,69300,69400,69300,211
20241024,112700,10001419400,69400,69400,69500,69400,1979
20241024,112600,9864066100,69400,69500,69500,69400,1057
20241024,112500,9790612600,69500,69500,69600,69500,1689
20241024,112400,9673222300,69500,69600,69600,69500,663
20241024,112300,9627088800,69600,69700,69700,69600,142
20241024,112200,9617205100,69600,69600,69700,69600,1313
20241024,112100,9525799700,69700,69700,69700,69600,104
20241024,112000,9518560200,69600,69700,69700,69600,297
20241024,111900,9497887900,69600,69600,69700,69600,151
20241024,111800,9487377800,69600,69600,69700,69600,251
20241024,111700,9469906800,69600,69600,69700,69600,172
20241024,111600,9457935200,69600,69700,69700,69600,135
20241024,111500,9448530100,69700,69700,69700,69600,134
20241024,111400,9439197100,69700,69600,69700,69600,321
20241024,111300,9416832400,69700,69600,69700,69600,50
20241024,111200,9413351600,69700,69600,69700,69600,58
20241024,111100,9409314700,69600,69700,69700,69600,122
20241024,111000,9400819200,69700,69700,69700,69700,406
20241024,110900,9372521000,69700,69700,69700,69700,341
20241024,110800,9348753300,69700,69700,69800,69700,220
20241024,110700,9333419100,69700,69800,69800,69700,44
20241024,110600,9330349400,69800,69700,69900,69700,433
20241024,110500,9300130900,69700,69700,69800,69700,330
20241024,110400,9277128700,69700,69800,69800,69700,403
20241024,110300,9249005000,69800,69800,69900,69700,664
20241024,110200,9202665900,69800,69800,69900,69800,85
20241024,110100,9196732700,69800,69800,69900,69800,323
20241024,110000,9174187200,69800,69800,69800,69800,193
20241024,105900,9160715800,69800,69900,69900,69800,953
20241024,105800,9094123900,69900,69900,70000,69800,284
20241024,105700,9074250600,69800,69900,69900,69800,112
20241024,105600,9066422300,70000,69900,70000,69900,235
20241024,105500,9049994100,69900,69900,69900,69800,140
20241024,105400,9040210000,69900,70000,70000,69900,152
20241024,105300,9029575200,70000,69900,70000,69900,140
20241024,105200,9019789000,69900,69900,70000,69900,62
20241024,105100,9015455000,69900,69800,70000,69800,78
20241024,105000,9010004600,69800,69900,70000,69800,251
20241024,104900,8992446800,69900,69900,69900,69800,160
20241024,104800,8981264500,69700,69800,69900,69700,436
20241024,104700,8950811600,69900,69700,69900,69700,1307
20241024,104600,8859505600,69700,69800,69900,69700,290
20241024,104500,8839265800,69800,69900,69900,69800,122
20241024,104400,8830749600,69900,69700,69900,69700,152
20241024,104300,8820148600,69700,69800,69800,69700,454
20241024,104200,8788463900,69700,69700,69800,69700,82
20241024,104100,8782743500,69800,69700,69800,69600,969
20241024,104000,8715223400,69700,69800,69800,69700,306
20241024,103900,8693891600,69800,69900,69900,69700,3808
20241024,103800,8428116000,69900,70000,70000,69900,130
20241024,103700,8419026100,69900,69900,70000,69900,169
20241024,103600,8407212100,70000,69900,70000,69800,1145
20241024,103500,8327133600,70000,69900,70000,69900,295
20241024,103400,8306509900,69900,69900,70000,69900,763
20241024,103300,8253176000,69900,69900,70000,69900,1455
20241024,103200,8151470700,69900,70000,70000,69900,181
20241024,103100,8138806900,69900,70000,70100,69900,765
20241024,103000,8085264800,70000,70000,70100,70000,51
20241024,102900,8081693100,70000,70000,70100,70000,410
20241024,102800,8052992800,70100,70100,70100,70000,281
20241024,102700,8033322300,70000,69900,70000,69900,184
20241024,102600,8020446100,70000,70000,70000,69900,333
20241024,102500,7997136200,70000,70000,70000,69900,220
20241024,102400,7981745700,70100,69900,70100,69900,190
20241024,102300,7968442900,70000,70000,70000,69900,705
20241024,102200,7919095500,70000,70200,70200,70000,919
20241024,102100,7854665500,70200,70200,70300,70100,242
20241024,102000,7837676900,70200,70100,70200,70100,277
20241024,101900,7818235100,70200,70200,70300,70100,1228
20241024,101800,7732025900,70300,70200,70300,70200,190
20241024,101700,7718679700,70200,70100,70200,70100,1248
20241024,101600,7631079900,70100,70100,70200,70100,272
20241024,101500,7612012500,70200,70100,70200,70000,622
20241024,101400,7568446100,70000,69900,70000,69900,312
20241024,101300,7546607900,69900,69900,70000,69900,117
20241024,101200,7538427000,69900,70000,70000,69900,110
20241024,101100,7530732400,69900,70100,70200,69900,1238
20241024,101000,7444058700,70100,70000,70100,70000,282
20241024,100900,7424301800,70100,70200,70200,70100,979
20241024,100800,7355670800,70200,70200,70300,70100,886
20241024,100700,7293474000,70200,70100,70200,70100,444
20241024,100600,7262308200,70200,70000,70200,70000,490
20241024,100500,7227975600,70000,70000,70100,70000,1047
20241024,100400,7154677800,70000,69600,70000,69600,1433
20241024,100300,7054666200,69500,69500,69600,69500,856
20241024,100200,6995123300,69500,69500,69600,69500,269
20241024,100100,6976410200,69500,69500,69600,69500,369
20241024,100000,6950764400,69500,69500,69500,69400,243
20241024,095900,6933879600,69500,69700,69700,69300,2461
20241024,095800,6763081100,69500,69500,69600,69400,266
20241024,095700,6744585000,69500,69500,69600,69400,662
20241024,095600,6698576000,69500,69500,69600,69500,880
20241024,095500,6637412000,69500,69700,69800,69500,2904
20241024,095400,6435399800,69700,69600,69800,69600,132
20241024,095300,6426210500,69600,69900,69900,69500,1985
20241024,095200,6288043700,69900,69700,69900,69600,1221
20241024,095100,6202934300,69700,69900,69900,69700,271
20241024,095000,6184022800,69900,69800,69900,69700,694
20241024,094900,6135614100,69800,70000,70000,69800,813
20241024,094800,6078790900,70000,70100,70100,69900,250
20241024,094700,6061290500,70100,70200,70300,70000,1259
20241024,094600,5972993900,70300,70300,70300,70200,103
20241024,094500,5965760600,70200,70100,70300,70000,476
20241024,094400,5932370400,70100,70000,70100,70000,358
20241024,094300,5907304100,70100,70200,70200,70000,986
20241024,094200,5838240900,70100,70300,70400,70100,514
20241024,094100,5802148300,70300,70400,70400,70200,370
20241024,094000,5776130700,70300,70100,70300,70100,901
20241024,093900,5712840200,70200,70100,70200,70000,701
20241024,093800,5663726200,70100,69900,70100,69900,825
20241024,093700,5605971500,69900,69700,69900,69600,392
20241024,093600,5578618100,69600,69900,69900,69500,1919
20241024,093500,5445097200,69700,69700,69900,69600,806
20241024,093400,5388916000,69700,69700,69800,69700,233
20241024,093300,5372674200,69700,69900,69900,69700,930
20241024,093200,5307799600,69800,69900,70000,69800,1078
20241024,093100,5232463800,69900,70000,70100,69900,915
20241024,093000,5168432000,70000,70000,70100,70000,515
20241024,092900,5132380500,70000,70200,70200,70000,572
20241024,092800,5092288100,70200,70100,70200,70000,778
20241024,092700,5037748700,70100,70300,70300,70100,911
20241024,092600,4973847900,70200,70300,70400,70200,619
20241024,092500,4930357200,70300,70300,70500,70200,1885
20241024,092400,4797612500,70300,70600,70600,70200,1730
20241024,092300,4675945400,70600,70600,70700,70200,3232
20241024,092200,4447984400,70600,70700,70900,70100,7669
20241024,092100,3906091800,70700,70500,70700,70400,3883
20241024,092000,3632102000,70400,70200,70500,70100,3119
20241024,091900,3412777400,70100,70100,70200,70000,199
20241024,091800,3398837600,70000,70000,70100,69800,1749
20241024,091700,3276392600,70000,70400,70400,69900,1572
20241024,091600,3166123800,70400,70400,70400,70200,864
20241024,091500,3105341300,70400,70500,70500,70100,1900
20241024,091400,2971856700,70400,70500,70500,70400,900
20241024,091300,2908481500,70400,70400,70600,70300,2824
20241024,091200,2709661700,70400,70100,70600,70100,3513
20241024,091100,2461951900,70400,70100,70400,69900,3981
20241024,091000,2182135600,70000,69600,70100,69500,756
20241024,090900,2129266100,69600,69500,69900,69300,1376
20241024,090800,2033653200,69500,69400,69600,69400,325
20241024,090700,2011070600,69500,69500,69500,69400,1600
20241024,090600,1899902400,69500,69700,69800,69300,3033
20241024,090500,1688889600,69700,69700,69800,69700,1063
20241024,090400,1614798100,69700,69800,69900,69600,1048
20241024,090300,1541755300,69700,70400,70500,69700,4757
20241024,090200,1208414600,70400,70100,70700,70000,9637
20241024,090100,528973300,70000,69700,70100,69600,1116
20241024,090000,451077000,69700,69600,69700,69200,6437