KissMeData/087010/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195900,82018913500,93500,93500,93500,93500,14624
20241024,195800,82018913500,93500,93500,93500,93500,0
20241024,195700,82018913500,93500,93500,93500,93500,0
20241024,195600,82018913500,93500,93500,93500,93500,0
20241024,195500,82018913500,93500,93500,93500,93500,0
20241024,195400,82018913500,93500,93500,93500,93500,0
20241024,195300,82018913500,93500,93500,93500,93500,0
20241024,195200,82018913500,93500,93500,93500,93500,0
20241024,195100,82018913500,93500,93500,93500,93500,0
20241024,195000,82018913500,93500,93500,93500,93500,0
20241024,194900,82018913500,93500,93500,93500,93500,0
20241024,194800,82018913500,93500,93500,93500,93500,0
20241024,194700,82018913500,93500,93500,93500,93500,0
20241024,194600,82018913500,93500,93500,93500,93500,0
20241024,194500,82018913500,93500,93500,93500,93500,0
20241024,194400,82018913500,93500,93500,93500,93500,0
20241024,194300,82018913500,93500,93500,93500,93500,0
20241024,194200,82018913500,93500,93500,93500,93500,0
20241024,194100,82018913500,93500,93500,93500,93500,0
20241024,194000,82018913500,93500,93500,93500,93500,0
20241024,193900,82018913500,93500,93500,93500,93500,0
20241024,193800,82018913500,93500,93500,93500,93500,0
20241024,193700,82018913500,93500,93500,93500,93500,0
20241024,193600,82018913500,93500,93500,93500,93500,0
20241024,193500,82018913500,93500,93500,93500,93500,0
20241024,193400,82018913500,93500,93500,93500,93500,0
20241024,193300,82018913500,93500,93500,93500,93500,0
20241024,193200,82018913500,93500,93500,93500,93500,0
20241024,193100,82018913500,93500,93500,93500,93500,0
20241024,193000,82018913500,93500,93500,93500,93500,0
20241024,192900,82018913500,93500,93500,93500,93500,14624
20241024,192800,82018913500,93500,93500,93500,93500,0
20241024,192700,82018913500,93500,93500,93500,93500,0
20241024,192600,82018913500,93500,93500,93500,93500,0
20241024,192500,82018913500,93500,93500,93500,93500,0
20241024,192400,82018913500,93500,93500,93500,93500,0
20241024,192300,82018913500,93500,93500,93500,93500,0
20241024,192200,82018913500,93500,93500,93500,93500,0
20241024,192100,82018913500,93500,93500,93500,93500,0
20241024,192000,82018913500,93500,93500,93500,93500,0
20241024,191900,82018913500,93500,93500,93500,93500,0
20241024,191800,82018913500,93500,93500,93500,93500,0
20241024,191700,82018913500,93500,93500,93500,93500,0
20241024,191600,82018913500,93500,93500,93500,93500,0
20241024,191500,82018913500,93500,93500,93500,93500,0
20241024,191400,82018913500,93500,93500,93500,93500,0
20241024,191300,82018913500,93500,93500,93500,93500,0
20241024,191200,82018913500,93500,93500,93500,93500,0
20241024,191100,82018913500,93500,93500,93500,93500,0
20241024,191000,82018913500,93500,93500,93500,93500,0
20241024,190900,82018913500,93500,93500,93500,93500,0
20241024,190800,82018913500,93500,93500,93500,93500,0
20241024,190700,82018913500,93500,93500,93500,93500,0
20241024,190600,82018913500,93500,93500,93500,93500,0
20241024,190500,82018913500,93500,93500,93500,93500,0
20241024,190400,82018913500,93500,93500,93500,93500,0
20241024,190300,82018913500,93500,93500,93500,93500,0
20241024,190200,82018913500,93500,93500,93500,93500,0
20241024,190100,82018913500,93500,93500,93500,93500,0
20241024,190000,82018913500,93500,93500,93500,93500,0
20241024,185900,82018913500,93500,93500,93500,93500,14624
20241024,185800,82018913500,93500,93500,93500,93500,0
20241024,185700,82018913500,93500,93500,93500,93500,0
20241024,185600,82018913500,93500,93500,93500,93500,0
20241024,185500,82018913500,93500,93500,93500,93500,0
20241024,185400,82018913500,93500,93500,93500,93500,0
20241024,185300,82018913500,93500,93500,93500,93500,0
20241024,185200,82018913500,93500,93500,93500,93500,0
20241024,185100,82018913500,93500,93500,93500,93500,0
20241024,185000,82018913500,93500,93500,93500,93500,0
20241024,184900,82018913500,93500,93500,93500,93500,0
20241024,184800,82018913500,93500,93500,93500,93500,0
20241024,184700,82018913500,93500,93500,93500,93500,0
20241024,184600,82018913500,93500,93500,93500,93500,0
20241024,184500,82018913500,93500,93500,93500,93500,0
20241024,184400,82018913500,93500,93500,93500,93500,0
20241024,184300,82018913500,93500,93500,93500,93500,0
20241024,184200,82018913500,93500,93500,93500,93500,0
20241024,184100,82018913500,93500,93500,93500,93500,0
20241024,184000,82018913500,93500,93500,93500,93500,0
20241024,183900,82018913500,93500,93500,93500,93500,0
20241024,183800,82018913500,93500,93500,93500,93500,0
20241024,183700,82018913500,93500,93500,93500,93500,0
20241024,183600,82018913500,93500,93500,93500,93500,0
20241024,183500,82018913500,93500,93500,93500,93500,0
20241024,183400,82018913500,93500,93500,93500,93500,0
20241024,183300,82018913500,93500,93500,93500,93500,0
20241024,183200,82018913500,93500,93500,93500,93500,0
20241024,183100,82018913500,93500,93500,93500,93500,0
20241024,183000,82018913500,93500,93500,93500,93500,0
20241024,182900,82018913500,93500,93500,93500,93500,14624
20241024,182800,82018913500,93500,93500,93500,93500,0
20241024,182700,82018913500,93500,93500,93500,93500,0
20241024,182600,82018913500,93500,93500,93500,93500,0
20241024,182500,82018913500,93500,93500,93500,93500,0
20241024,182400,82018913500,93500,93500,93500,93500,0
20241024,182300,82018913500,93500,93500,93500,93500,0
20241024,182200,82018913500,93500,93500,93500,93500,0
20241024,182100,82018913500,93500,93500,93500,93500,0
20241024,182000,82018913500,93500,93500,93500,93500,0
20241024,181900,82018913500,93500,93500,93500,93500,0
20241024,181800,82018913500,93500,93500,93500,93500,0
20241024,181700,82018913500,93500,93500,93500,93500,0
20241024,181600,82018913500,93500,93500,93500,93500,0
20241024,181500,82018913500,93500,93500,93500,93500,0
20241024,181400,82018913500,93500,93500,93500,93500,0
20241024,181300,82018913500,93500,93500,93500,93500,0
20241024,181200,82018913500,93500,93500,93500,93500,0
20241024,181100,82018913500,93500,93500,93500,93500,0
20241024,181000,82018913500,93500,93500,93500,93500,0
20241024,180900,82018913500,93500,93500,93500,93500,0
20241024,180800,82018913500,93500,93500,93500,93500,0
20241024,180700,82018913500,93500,93500,93500,93500,0
20241024,180600,82018913500,93500,93500,93500,93500,0
20241024,180500,82018913500,93500,93500,93500,93500,0
20241024,180400,82018913500,93500,93500,93500,93500,0
20241024,180300,82018913500,93500,93500,93500,93500,0
20241024,180200,82018913500,93500,93500,93500,93500,0
20241024,180100,82018913500,93500,93500,93500,93500,0
20241024,180000,82018913500,93500,93500,93500,93500,0
20241024,175900,82018913500,93500,93500,93500,93500,14624
20241024,175800,82018913500,93500,93500,93500,93500,0
20241024,175700,82018913500,93500,93500,93500,93500,0
20241024,175600,82018913500,93500,93500,93500,93500,0
20241024,175500,82018913500,93500,93500,93500,93500,0
20241024,175400,82018913500,93500,93500,93500,93500,0
20241024,175300,82018913500,93500,93500,93500,93500,0
20241024,175200,82018913500,93500,93500,93500,93500,0
20241024,175100,82018913500,93500,93500,93500,93500,0
20241024,175000,82018913500,93500,93500,93500,93500,0
20241024,174900,82018913500,93500,93500,93500,93500,0
20241024,174800,82018913500,93500,93500,93500,93500,0
20241024,174700,82018913500,93500,93500,93500,93500,0
20241024,174600,82018913500,93500,93500,93500,93500,0
20241024,174500,82018913500,93500,93500,93500,93500,0
20241024,174400,82018913500,93500,93500,93500,93500,0
20241024,174300,82018913500,93500,93500,93500,93500,0
20241024,174200,82018913500,93500,93500,93500,93500,0
20241024,174100,82018913500,93500,93500,93500,93500,0
20241024,174000,82018913500,93500,93500,93500,93500,0
20241024,173900,82018913500,93500,93500,93500,93500,0
20241024,173800,82018913500,93500,93500,93500,93500,0
20241024,173700,82018913500,93500,93500,93500,93500,0
20241024,173600,82018913500,93500,93500,93500,93500,0
20241024,173500,82018913500,93500,93500,93500,93500,0
20241024,173400,82018913500,93500,93500,93500,93500,0
20241024,173300,82018913500,93500,93500,93500,93500,0
20241024,173200,82018913500,93500,93500,93500,93500,0
20241024,173100,82018913500,93500,93500,93500,93500,0
20241024,173000,82018913500,93500,93500,93500,93500,0
20241024,172900,82018913500,93500,93500,93500,93500,14624
20241024,172800,82018913500,93500,93500,93500,93500,0
20241024,172700,82018913500,93500,93500,93500,93500,0
20241024,172600,82018913500,93500,93500,93500,93500,0
20241024,172500,82018913500,93500,93500,93500,93500,0
20241024,172400,82018913500,93500,93500,93500,93500,0
20241024,172300,82018913500,93500,93500,93500,93500,0
20241024,172200,82018913500,93500,93500,93500,93500,0
20241024,172100,82018913500,93500,93500,93500,93500,0
20241024,172000,82018913500,93500,93500,93500,93500,0
20241024,171900,82018913500,93500,93500,93500,93500,0
20241024,171800,82018913500,93500,93500,93500,93500,0
20241024,171700,82018913500,93500,93500,93500,93500,0
20241024,171600,82018913500,93500,93500,93500,93500,0
20241024,171500,82018913500,93500,93500,93500,93500,0
20241024,171400,82018913500,93500,93500,93500,93500,0
20241024,171300,82018913500,93500,93500,93500,93500,0
20241024,171200,82018913500,93500,93500,93500,93500,0
20241024,171100,82018913500,93500,93500,93500,93500,0
20241024,171000,82018913500,93500,93500,93500,93500,0
20241024,170900,82018913500,93500,93500,93500,93500,0
20241024,170800,82018913500,93500,93500,93500,93500,0
20241024,170700,82018913500,93500,93500,93500,93500,0
20241024,170600,82018913500,93500,93500,93500,93500,0
20241024,170500,82018913500,93500,93500,93500,93500,0
20241024,170400,82018913500,93500,93500,93500,93500,0
20241024,170300,82018913500,93500,93500,93500,93500,0
20241024,170200,82018913500,93500,93500,93500,93500,0
20241024,170100,82018913500,93500,93500,93500,93500,0
20241024,170000,82018913500,93500,93500,93500,93500,0
20241024,165900,82018913500,93500,93500,93500,93500,14624
20241024,165800,82018913500,93500,93500,93500,93500,0
20241024,165700,82018913500,93500,93500,93500,93500,0
20241024,165600,82018913500,93500,93500,93500,93500,0
20241024,165500,82018913500,93500,93500,93500,93500,0
20241024,165400,82018913500,93500,93500,93500,93500,0
20241024,165300,82018913500,93500,93500,93500,93500,0
20241024,165200,82018913500,93500,93500,93500,93500,0
20241024,165100,82018913500,93500,93500,93500,93500,0
20241024,165000,82018913500,93500,93500,93500,93500,0
20241024,164900,82018913500,93500,93500,93500,93500,0
20241024,164800,82018913500,93500,93500,93500,93500,0
20241024,164700,82018913500,93500,93500,93500,93500,0
20241024,164600,82018913500,93500,93500,93500,93500,0
20241024,164500,82018913500,93500,93500,93500,93500,0
20241024,164400,82018913500,93500,93500,93500,93500,0
20241024,164300,82018913500,93500,93500,93500,93500,0
20241024,164200,82018913500,93500,93500,93500,93500,0
20241024,164100,82018913500,93500,93500,93500,93500,0
20241024,164000,82018913500,93500,93500,93500,93500,0
20241024,163900,82018913500,93500,93500,93500,93500,0
20241024,163800,82018913500,93500,93500,93500,93500,0
20241024,163700,82018913500,93500,93500,93500,93500,0
20241024,163600,82018913500,93500,93500,93500,93500,0
20241024,163500,82018913500,93500,93500,93500,93500,0
20241024,163400,82018913500,93500,93500,93500,93500,0
20241024,163300,82018913500,93500,93500,93500,93500,0
20241024,163200,82018913500,93500,93500,93500,93500,0
20241024,163100,82018913500,93500,93500,93500,93500,0
20241024,163000,82018913500,93500,93500,93500,93500,0
20241024,162900,82018913500,93500,93500,93500,93500,14624
20241024,162800,82018913500,93500,93500,93500,93500,0
20241024,162700,82018913500,93500,93500,93500,93500,0
20241024,162600,82018913500,93500,93500,93500,93500,0
20241024,162500,82018913500,93500,93500,93500,93500,0
20241024,162400,82018913500,93500,93500,93500,93500,0
20241024,162300,82018913500,93500,93500,93500,93500,0
20241024,162200,82018913500,93500,93500,93500,93500,0
20241024,162100,82018913500,93500,93500,93500,93500,0
20241024,162000,82018913500,93500,93500,93500,93500,0
20241024,161900,82018913500,93500,93500,93500,93500,0
20241024,161800,82018913500,93500,93500,93500,93500,0
20241024,161700,82018913500,93500,93500,93500,93500,0
20241024,161600,82018913500,93500,93500,93500,93500,0
20241024,161500,82018913500,93500,93500,93500,93500,0
20241024,161400,82018913500,93500,93500,93500,93500,0
20241024,161300,82018913500,93500,93500,93500,93500,0
20241024,161200,82018913500,93500,93500,93500,93500,0
20241024,161100,82018913500,93500,93500,93500,93500,0
20241024,161000,82018913500,93500,93500,93500,93500,0
20241024,160900,82018913500,93500,93500,93500,93500,0
20241024,160800,82018913500,93500,93500,93500,93500,0
20241024,160700,82018913500,93500,93500,93500,93500,0
20241024,160600,82018913500,93500,93500,93500,93500,0
20241024,160500,82018913500,93500,93500,93500,93500,0
20241024,160400,82018913500,93500,93500,93500,93500,0
20241024,160300,82018913500,93500,93500,93500,93500,0
20241024,160200,82018913500,93500,93500,93500,93500,0
20241024,160100,82018913500,93500,93500,93500,93500,0
20241024,160000,82018913500,93500,93500,93500,93500,0
20241024,155900,82018913500,93500,93500,93500,93500,14624
20241024,155800,82018913500,93500,93500,93500,93500,0
20241024,155700,82018913500,93500,93500,93500,93500,0
20241024,155600,82018913500,93500,93500,93500,93500,0
20241024,155500,82018913500,93500,93500,93500,93500,0
20241024,155400,82018913500,93500,93500,93500,93500,0
20241024,155300,82018913500,93500,93500,93500,93500,0
20241024,155200,82018913500,93500,93500,93500,93500,0
20241024,155100,82018913500,93500,93500,93500,93500,0
20241024,155000,82018913500,93500,93500,93500,93500,0
20241024,154900,82018913500,93500,93500,93500,93500,0
20241024,154800,82018913500,93500,93500,93500,93500,0
20241024,154700,82018913500,93500,93500,93500,93500,0
20241024,154600,82018913500,93500,93500,93500,93500,0
20241024,154500,82018913500,93500,93500,93500,93500,0
20241024,154400,82018913500,93500,93500,93500,93500,0
20241024,154300,82018913500,93500,93500,93500,93500,0
20241024,154200,82018913500,93500,93500,93500,93500,0
20241024,154100,82018913500,93500,93500,93500,93500,0
20241024,154000,82018913500,93500,93500,93500,93500,0
20241024,153900,82018913500,93500,93500,93500,93500,0
20241024,153800,82018913500,93500,93500,93500,93500,0
20241024,153700,82018913500,93500,93500,93500,93500,0
20241024,153600,82018913500,93500,93500,93500,93500,0
20241024,153500,82018913500,93500,93500,93500,93500,0
20241024,153400,82018913500,93500,93500,93500,93500,0
20241024,153300,82018913500,93500,93500,93500,93500,0
20241024,153200,82018913500,93500,93500,93500,93500,0
20241024,153100,82018913500,93500,93500,93500,93500,0
20241024,153000,82018913500,93500,93500,93500,93500,14624
20241024,152900,80651569500,93800,93800,93800,93800,0
20241024,152800,80651569500,93800,93800,93800,93800,0
20241024,152700,80651569500,93800,93800,93800,93800,0
20241024,152600,80651569500,93800,93800,93800,93800,0
20241024,152500,80651569500,93800,93800,93800,93800,0
20241024,152400,80651569500,93800,93800,93800,93800,0
20241024,152300,80651569500,93800,93800,93800,93800,0
20241024,152200,80651569500,93800,93800,93800,93800,0
20241024,152100,80651569500,93800,93800,93800,93800,0
20241024,152000,80651569500,93800,93800,93800,93800,0
20241024,151900,80651569500,93800,93600,94000,93500,3173
20241024,151800,80353769500,93500,93400,93600,93400,2821
20241024,151700,80090149800,93400,93500,93500,93400,1536
20241024,151600,79946550900,93500,93600,93600,93500,1784
20241024,151500,79779744200,93500,93600,93700,93400,1832
20241024,151400,79608379200,93700,93600,93700,93600,750
20241024,151300,79538143000,93600,93600,93700,93500,832
20241024,151200,79460294300,93600,93600,93700,93600,899
20241024,151100,79376124400,93700,93800,93800,93600,605
20241024,151000,79319428800,93800,93700,93900,93700,1649
20241024,150900,79164741900,93700,93900,93900,93600,837
20241024,150800,79086304000,93700,93900,93900,93700,2381
20241024,150700,78863067600,93900,93900,94100,93800,408
20241024,150600,78824750600,93900,94000,94100,93800,937
20241024,150500,78736683400,94000,94100,94100,94000,499
20241024,150400,78689761000,94000,94000,94100,93900,464
20241024,150300,78646124400,94000,94300,94300,93800,1078
20241024,150200,78544768600,94300,94100,94300,94100,475
20241024,150100,78500007200,94200,93900,94200,93900,290
20241024,150000,78472739400,94000,94000,94000,93800,443
20241024,145900,78431159800,94000,93800,94000,93800,640
20241024,145800,78371031200,93800,93900,93900,93800,320
20241024,145700,78341009100,93900,94100,94100,93800,404
20241024,145600,78303066300,94100,94400,94400,94100,1496
20241024,145500,78162129400,94400,94400,94400,94300,267
20241024,145400,78136937000,94300,94500,94500,94300,810
20241024,145300,78060493200,94400,94100,94400,94100,1099
20241024,145200,77956858100,94100,93900,94100,93900,880
20241024,145100,77874134000,94000,93800,94000,93700,1259
20241024,145000,77755933400,93900,93800,93900,93700,966
20241024,144900,77665288300,93700,93800,93800,93600,758
20241024,144800,77594226900,93700,93700,93800,93600,364
20241024,144700,77560126700,93700,93800,93800,93700,774
20241024,144600,77487580600,93800,93700,93800,93700,395
20241024,144500,77450560900,93700,93700,93900,93700,515
20241024,144400,77402268900,93900,93900,93900,93700,351
20241024,144300,77369352000,93900,93800,93900,93700,245
20241024,144200,77346378800,93800,93800,93900,93600,1235
20241024,144100,77230612400,93800,93900,93900,93800,510
20241024,144000,77182770400,93900,93900,94000,93800,541
20241024,143900,77131961300,94000,94000,94200,93800,1499
20241024,143800,76991107100,93900,94100,94100,93900,674
20241024,143700,76927715100,94100,94200,94200,94000,362
20241024,143600,76893655400,94200,94000,94200,94000,364
20241024,143500,76859404000,94000,94000,94200,93900,693
20241024,143400,76794232600,93900,93900,94000,93800,423
20241024,143300,76754519600,93900,93800,93900,93800,721
20241024,143200,76686836500,93800,93800,93900,93700,1811
20241024,143100,76516951400,93700,94100,94100,93700,1548
20241024,143000,76371456900,94200,94300,94500,94100,1860
20241024,142900,76196131600,94400,94400,94500,94300,792
20241024,142800,76121353000,94300,94500,94500,94300,897
20241024,142700,76036644800,94400,94400,94500,94400,339
20241024,142600,76004623700,94500,94500,94500,94400,536
20241024,142500,75954003600,94500,94300,94500,94300,657
20241024,142400,75891942200,94400,94500,94500,94400,1036
20241024,142300,75794110300,94400,94400,94500,94400,203
20241024,142200,75774932000,94500,94400,94500,94300,644
20241024,142100,75714132600,94400,94600,94700,94400,450
20241024,142000,75671593200,94600,94600,94600,94500,155
20241024,141900,75656930300,94700,94800,94800,94700,1117
20241024,141800,75551106300,94800,94700,94900,94700,558
20241024,141700,75498216200,94700,94900,94900,94700,587
20241024,141600,75442543600,94900,94600,94900,94600,551
20241024,141500,75390311400,94400,94200,94700,94200,846
20241024,141400,75310453400,94200,94400,94400,94200,1185
20241024,141300,75198682800,94400,94700,94800,94400,2297
20241024,141200,74981487900,94700,94700,94800,94700,913
20241024,141100,74895004600,94800,94800,95000,94700,1443
20241024,141000,74758063600,94800,95000,95000,94800,798
20241024,140900,74682348500,94900,95100,95200,94900,737
20241024,140800,74612319400,95200,95000,95200,95000,368
20241024,140700,74577330300,95000,95200,95200,94900,2696
20241024,140600,74321119500,95200,95200,95200,95000,996
20241024,140500,74226344500,95200,95200,95200,95100,1184
20241024,140400,74113712300,95200,95100,95300,95100,1880
20241024,140300,73934687400,95100,95400,95400,95100,863
20241024,140200,73852458900,95400,95100,95500,95000,4370
20241024,140100,73435552000,95100,95200,95300,95000,1819
20241024,140000,73262495300,95300,95400,95500,95200,2723
20241024,135900,73002799900,95300,95300,95500,95200,2244
20241024,135800,72788819900,95300,95100,95400,95100,3489
20241024,135700,72456296100,95200,95100,95200,95000,1676
20241024,135600,72296986300,95100,95200,95200,95000,1732
20241024,135500,72132254800,95100,94900,95300,94800,6651
20241024,135400,71500357000,94900,94700,94900,94600,2168
20241024,135300,71294832400,94600,94600,94700,94500,704
20241024,135200,71228221800,94600,94400,94600,94200,2079
20241024,135100,71031830500,94400,94000,94500,94000,3506
20241024,135000,70701195900,94000,94100,94100,93900,513
20241024,134900,70652956900,94100,94100,94200,94000,597
20241024,134800,70596799600,94100,94200,94200,93700,630
20241024,134700,70537555400,94200,94000,94200,94000,1620
20241024,134600,70385008700,94000,93700,94000,93600,2631
20241024,134500,70137982700,93700,93700,93700,93500,947
20241024,134400,70049344900,93600,93600,93700,93600,411
20241024,134300,70010855000,93600,93600,93700,93500,449
20241024,134200,69968836000,93600,93400,93600,93300,916
20241024,134100,69883219200,93400,92900,93400,92900,2846
20241024,134000,69618088000,93000,93000,93000,92900,686
20241024,133900,69554334400,92900,93100,93100,92900,943
20241024,133800,69466664700,93100,93100,93100,93000,353
20241024,133700,69433811200,93100,92900,93100,92900,898
20241024,133600,69350313700,93000,93100,93300,93000,1274
20241024,133500,69231814500,93000,93000,93300,93000,210
20241024,133400,69212266100,93000,93200,93200,93000,1801
20241024,133300,69044607300,93200,93400,93400,93200,530
20241024,133200,68995175100,93400,93400,93500,93300,1100
20241024,133100,68892513500,93400,93400,93400,93300,1195
20241024,133000,68781003200,93400,93400,93400,93300,391
20241024,132900,68744503900,93400,93300,93400,93200,597
20241024,132800,68688794700,93400,93300,93500,93300,244
20241024,132700,68665994200,93300,93300,93500,93300,486
20241024,132600,68620628000,93400,93400,93500,93300,412
20241024,132500,68582133400,93500,93200,93500,93200,228
20241024,132400,68560844200,93200,93200,93300,93200,674
20241024,132300,68498018400,93200,93600,93600,93200,767
20241024,132200,68426323800,93600,93500,93700,93500,873
20241024,132100,68344613800,93600,93400,93600,93400,334
20241024,132000,68313405500,93200,93300,93500,93200,580
20241024,131900,68259237700,93300,93200,93300,93100,278
20241024,131800,68233306100,93200,93300,93300,93000,1199
20241024,131700,68121661700,93200,93200,93500,93200,293
20241024,131600,68094305900,93200,93300,93300,93200,258
20241024,131500,68070237900,93300,93300,93300,93100,448
20241024,131400,68028483200,93300,93200,93400,93200,675
20241024,131300,67965517800,93200,93200,93300,93100,138
20241024,131200,67952653900,93100,93100,93200,93000,260
20241024,131100,67928458600,93200,93200,93200,92900,1424
20241024,131000,67795892000,93200,93100,93200,92900,316
20241024,130900,67766489800,93100,92900,93100,92900,324
20241024,130800,67736369100,92900,92900,93100,92900,766
20241024,130700,67665193900,92900,93400,93400,92900,3611
20241024,130600,67328866500,93300,93300,93400,93300,230
20241024,130500,67307405100,93300,93300,93300,93200,487
20241024,130400,67261984500,93300,93200,93300,93200,647
20241024,130300,67201654700,93200,93300,93300,93200,465
20241024,130200,67158283600,93300,93300,93300,93200,196
20241024,130100,67140002800,93300,93200,93300,93200,571
20241024,130000,67086740400,93200,93400,93400,93100,983
20241024,125900,66995069500,93400,93500,93500,93200,866
20241024,125800,66914250700,93500,93500,93600,93300,418
20241024,125700,66875194600,93500,93600,93600,93300,678
20241024,125600,66811836500,93600,93500,93600,93300,412
20241024,125500,66773301700,93400,93500,93600,93200,304
20241024,125400,66744904300,93600,93700,93800,93400,716
20241024,125300,66677895500,93700,93300,93700,93200,353
20241024,125200,66644933500,93200,93300,93300,93000,1058
20241024,125100,66546409200,93300,93200,93300,93000,374
20241024,125000,66511591100,93200,93100,93200,93000,415
20241024,124900,66472945500,93100,92900,93100,92800,1790
20241024,124800,66306768500,92800,93100,93100,92800,3403
20241024,124700,65990487000,93100,93100,93100,93000,369
20241024,124600,65956148300,93100,93100,93100,93000,256
20241024,124500,65932322000,93100,93000,93100,93000,736
20241024,124400,65863855100,93100,93200,93200,93000,4201
20241024,124300,65472977800,93200,93200,93200,93100,696
20241024,124200,65408163300,93200,93200,93400,93100,520
20241024,124100,65359681500,93300,93200,93400,93200,474
20241024,124000,65315470600,93200,93300,93400,93100,1579
20241024,123900,65168278500,93400,93400,93400,93300,944
20241024,123800,65080181800,93400,93400,93400,93300,244
20241024,123700,65057392800,93300,93400,93400,93300,349
20241024,123600,65024812200,93300,93400,93400,93300,485
20241024,123500,64979549800,93400,93400,93400,93300,309
20241024,123400,64950706600,93400,93300,93400,93200,933
20241024,123300,64863665600,93300,93300,93300,93100,387
20241024,123200,64827585600,93300,93200,93300,93100,561
20241024,123100,64775292800,93200,93200,93300,93200,775
20241024,123000,64702992600,93200,93300,93400,93100,2705
20241024,122900,64450759400,93400,93300,93400,93300,827
20241024,122800,64373591000,93300,93400,93500,93300,556
20241024,122700,64321679800,93500,93400,93600,93300,409
20241024,122600,64283436600,93500,93400,93500,93300,1003
20241024,122500,64189827500,93400,93400,93400,93300,426
20241024,122400,64150068500,93300,93400,93400,93300,695
20241024,122300,64085217600,93600,93400,93600,93300,379
20241024,122200,64049798900,93400,93300,93400,93300,585
20241024,122100,63995208100,93400,93500,93700,93300,1429
20241024,122000,63861723100,93400,93600,93600,93400,1151
20241024,121900,63754136900,93600,93800,93800,93500,2146
20241024,121800,63553276200,93800,93800,93800,93600,371
20241024,121700,63518516100,93800,93900,94000,93700,297
20241024,121600,63490679700,93900,94100,94100,93700,310
20241024,121500,63461620000,94100,93700,94200,93600,503
20241024,121400,63414447800,93600,93600,93700,93600,500
20241024,121300,63367640300,93700,93700,93700,93600,191
20241024,121200,63349757700,93600,93800,93800,93600,747
20241024,121100,63279772400,93800,93800,93800,93700,172
20241024,121000,63263642000,93700,93600,93800,93600,197
20241024,120900,63245185900,93600,93600,94000,93600,398
20241024,120800,63207880600,93600,93600,93700,93500,896
20241024,120700,63124024100,93600,94000,94000,93600,725
20241024,120600,63056078800,94000,93900,94100,93800,958
20241024,120500,62966072600,93900,94000,94200,93900,575
20241024,120400,62912020300,94100,94100,94200,94000,206
20241024,120300,62892637100,94000,94100,94200,94000,570
20241024,120200,62839005700,94200,94400,94400,94200,651
20241024,120100,62777661700,94400,94400,94400,94200,241
20241024,120000,62754925900,94400,94300,94400,94200,445
20241024,115900,62712961500,94400,94400,94400,94300,151
20241024,115800,62698709600,94400,94400,94500,94300,189
20241024,115700,62680868000,94500,94500,94500,94100,464
20241024,115600,62637119800,94200,94100,94500,94100,996
20241024,115500,62543110600,94100,94200,94200,94100,279
20241024,115400,62516832400,94100,93900,94200,93900,937
20241024,115300,62428604000,93900,93800,94400,93800,292
20241024,115200,62401142000,93900,93800,94000,93700,286
20241024,115100,62374273100,93900,93600,93900,93500,1101
20241024,115000,62271143100,93400,93600,93600,93400,2898
20241024,114900,62000111600,93500,93600,93700,93500,1252
20241024,114800,61882991800,93600,93900,93900,93600,690
20241024,114700,61818357900,93900,93800,93900,93700,308
20241024,114600,61789469400,93800,93700,93800,93600,408
20241024,114500,61751255800,93600,93800,93900,93600,1327
20241024,114400,61626893600,93900,94000,94000,93800,902
20241024,114300,61542234000,94000,94000,94100,94000,4139
20241024,114200,61153161700,94000,94400,94400,94000,1687
20241024,114100,60994346600,94300,94400,94400,94300,493
20241024,114000,60947847300,94400,94400,94500,94300,271
20241024,113900,60922263500,94400,94500,94600,94400,689
20241024,113800,60857175700,94600,94600,94600,94500,286
20241024,113700,60830142200,94500,94800,94800,94500,2224
20241024,113600,60619452300,94900,95000,95000,94800,1129
20241024,113500,60512322200,95000,95000,95000,94900,1218
20241024,113400,60396627600,95000,94900,95000,94900,1070
20241024,113300,60295076800,94900,94600,94900,94600,2513
20241024,113200,60056947000,94700,94600,94800,94600,570
20241024,113100,60002955000,94600,94700,94700,94600,552
20241024,113000,59950730800,94600,94500,94700,94400,443
20241024,112900,59908839100,94500,94500,94600,94500,800
20241024,112800,59833213800,94600,94500,94600,94500,555
20241024,112700,59780751800,94600,94400,94700,94400,633
20241024,112600,59720905300,94500,94300,94500,94300,219
20241024,112500,59700221100,94400,94500,94500,94300,194
20241024,112400,59681897100,94600,94500,94600,94200,447
20241024,112300,59639691500,94400,94500,94600,94300,715
20241024,112200,59572174700,94500,94700,94700,94500,435
20241024,112100,59531059500,94600,94700,94700,94500,618
20241024,112000,59472613100,94700,94600,94900,94500,2239
20241024,111900,59260414300,94800,94800,94900,94700,4304
20241024,111800,58852555100,94800,94700,94800,94500,1813
20241024,111700,58680812700,94700,94600,94700,94500,924
20241024,111600,58593406000,94600,94500,94700,94400,2407
20241024,111500,58365790900,94400,94300,94500,94200,990
20241024,111400,58272403400,94200,94200,94300,94100,747
20241024,111300,58202046500,94200,94200,94200,94100,199
20241024,111200,58183314300,94100,94200,94200,94000,609
20241024,111100,58126019400,94000,94100,94200,94000,556
20241024,111000,58073668300,94100,94100,94200,94000,1649
20241024,110900,57918549700,94000,94100,94200,94000,1586
20241024,110800,57769381600,94100,94200,94200,94000,261
20241024,110700,57744821900,94200,94100,94200,94000,797
20241024,110600,57669788200,94100,94100,94200,94000,1982
20241024,110500,57483447900,94100,94300,94300,94000,5923
20241024,110400,56925959300,94300,94400,94600,94300,1297
20241024,110300,56803519900,94400,94200,94400,94200,1562
20241024,110200,56656310400,94200,94200,94300,94100,2693
20241024,110100,56402631600,94200,94000,94200,93900,1140
20241024,110000,56295385100,93800,93700,93900,93600,1136
20241024,105900,56188878100,93600,93500,93800,93500,858
20241024,105800,56108565200,93500,93400,93500,93400,254
20241024,105700,56084838700,93500,93500,93500,93300,535
20241024,105600,56034871600,93500,93500,93500,93300,379
20241024,105500,55999473300,93400,93400,93500,93300,633
20241024,105400,55940378200,93400,93400,93500,93300,548
20241024,105300,55889236000,93400,93600,93600,93300,480
20241024,105200,55844392700,93500,93600,93600,93400,495
20241024,105100,55798116700,93600,93700,93700,93300,593
20241024,105000,55742677600,93600,93700,93800,93600,728
20241024,104900,55674469500,93600,93300,93600,93300,276
20241024,104800,55648656100,93300,93200,93400,93200,653
20241024,104700,55587744300,93200,93300,93400,93200,479
20241024,104600,55543084200,93300,93500,93500,93200,1707
20241024,104500,55383627700,93400,93300,93500,93200,732
20241024,104400,55315348900,93200,93200,93300,93100,624
20241024,104300,55257189100,93300,92900,93300,92800,542
20241024,104200,55206739900,92900,92900,93000,92800,1135
20241024,104100,55101347800,93000,93100,93100,92900,2026
20241024,104000,54912944700,93000,93400,93500,93000,1783
20241024,103900,54746745700,93400,93700,93800,93300,4748
20241024,103800,54302701800,93700,93800,93800,93700,693
20241024,103700,54237742300,93800,93800,93900,93700,464
20241024,103600,54194236000,93700,94100,94200,93700,2331
20241024,103500,53975382400,94100,94000,94300,94000,962
20241024,103400,53884806200,94000,93800,94000,93700,926
20241024,103300,53797828700,93700,93800,94200,93700,1091
20241024,103200,53695500000,93800,93900,94000,93700,1046
20241024,103100,53597345000,93900,94000,94000,93800,642
20241024,103000,53537037400,93800,94000,94200,93700,2266
20241024,102900,53324422800,94000,93800,94200,93800,1195
20241024,102800,53212156900,93700,93600,93800,93500,1364
20241024,102700,53084373200,93600,93600,93700,93300,2374
20241024,102600,52862355700,93600,93500,93600,93300,923
20241024,102500,52776131900,93500,93400,93700,93100,2633
20241024,102400,52530178500,93400,93400,93500,93100,887
20241024,102300,52447428000,93400,93300,93400,93100,742
20241024,102200,52378201300,93300,93100,93300,93000,508
20241024,102100,52330907500,93000,93300,93300,93000,969
20241024,102000,52240709900,93300,93000,93300,92800,1093
20241024,101900,52139017900,92900,92800,93000,92700,671
20241024,101800,52076758200,92700,93000,93000,92500,7750
20241024,101700,51357900300,93000,93300,93400,92900,2655
20241024,101600,51110820000,93300,93400,93700,93300,15798
20241024,101500,49633703200,93300,93000,93400,92900,2220
20241024,101400,49427073300,93000,93000,93000,92900,573
20241024,101300,49373827500,92900,92900,93000,92800,1519
20241024,101200,49232758300,92800,92900,93100,92800,740
20241024,101100,49164015900,93000,93100,93100,92800,2481
20241024,101000,48933408000,93100,93200,93300,93000,1669
20241024,100900,48778047400,93200,93200,93300,93100,1897
20241024,100800,48601240300,93200,93100,93200,92900,2296
20241024,100700,48387576200,93100,92900,93100,92800,1222
20241024,100600,48273970100,93000,93200,93200,92700,3942
20241024,100500,47907764700,93100,92600,93600,92400,4243
20241024,100400,47513167500,92600,92800,92900,92300,3357
20241024,100300,47202731000,92800,92700,92900,92200,8309
20241024,100200,46434656400,92700,92600,92900,92300,9637
20241024,100100,45542773800,92600,93800,93800,92500,21714
20241024,100000,43521250500,93700,93800,93900,93500,6655
20241024,095900,42898215300,93900,93600,93900,93600,2714
20241024,095800,42643697100,93700,93600,93700,93500,2323
20241024,095700,42426291300,93500,93800,93900,93500,7261
20241024,095600,41746044100,93800,94100,94100,93800,7882
20241024,095500,41005479900,94000,94200,94300,94000,3964
20241024,095400,40632365700,94300,94400,94400,94200,1862
20241024,095300,40456875200,94400,94400,94400,94200,5393
20241024,095200,39948579600,94300,94300,94400,94200,4034
20241024,095100,39568276200,94300,94500,94600,94300,6932
20241024,095000,38913651500,94500,94800,94900,94500,9431
20241024,094900,38020336800,94800,94700,94900,94700,1391
20241024,094800,37888510400,94800,94900,94900,94700,1200
20241024,094700,37774723900,94900,95100,95300,94800,4713
20241024,094600,37327376200,95300,94800,95300,94700,3221
20241024,094500,37021614900,94700,94500,94800,94500,3876
20241024,094400,36655231900,94500,94800,94900,94500,3615
20241024,094300,36313202500,94800,94900,94900,94700,2972
20241024,094200,36031550500,94900,95300,95300,94800,7041
20241024,094100,35362309600,95200,95400,95500,95200,1345
20241024,094000,35234096900,95400,95200,95600,95200,4466
20241024,093900,34808196800,95000,94900,95200,94800,4971
20241024,093800,34335840500,94800,95400,95500,94700,7651
20241024,093700,33608419800,95400,95900,95900,95400,7512
20241024,093600,32889613400,95900,95900,96000,95800,2196
20241024,093500,32679064600,95900,95900,96000,95800,2794
20241024,093400,32411100500,95900,95800,96200,95800,3045
20241024,093300,32118909300,95800,96700,96900,95600,8107
20241024,093200,31339139000,96800,96800,96800,96300,8616
20241024,093100,30507267000,96800,97400,97500,96700,8766
20241024,093000,29655934800,97400,97900,97900,97300,8535
20241024,092900,28823719100,97800,98100,98400,97800,10978
20241024,092800,27745211100,98200,97800,98200,97400,8864
20241024,092700,26878022200,97700,98000,98000,97700,4498
20241024,092600,26437780700,97900,97500,98100,97200,9247
20241024,092500,25533563500,97500,97200,97900,97100,7389
20241024,092400,24813287100,97300,97700,97700,97200,7359
20241024,092300,24096238500,97700,98300,98300,97300,14510
20241024,092200,22678199300,98200,98300,98500,97900,19626
20241024,092100,20749095000,98200,96900,98300,96700,33907
20241024,092000,17442979500,96900,96500,96900,96300,9587
20241024,091900,16516947500,96500,95500,96600,95500,16417
20241024,091800,14938203900,95700,95100,95700,95100,2502
20241024,091700,14699283800,95100,95300,95500,95100,846
20241024,091600,14618730400,95500,95300,95600,95100,3155
20241024,091500,14318200500,95300,95400,95600,95100,5108
20241024,091400,13831337800,95500,95700,95700,95200,2975
20241024,091300,13547384500,95600,95700,95800,95500,5474
20241024,091200,13023613000,95800,95900,96000,95500,6083
20241024,091100,12440632900,95800,95300,96000,95100,4484
20241024,091000,12011413800,95200,94900,95400,94800,4246
20241024,090900,11608206200,95000,95500,95700,94800,6639
20241024,090800,10976843300,95100,96800,96800,95000,25143
20241024,090700,8558181600,96800,95600,96800,95600,9092
20241024,090600,7684385500,95600,95200,95600,94400,10349
20241024,090500,6698815400,95200,94400,95200,94100,8001
20241024,090400,5941870100,94300,94800,94800,94200,2615
20241024,090300,5695146000,94500,94800,94800,93800,13735
20241024,090200,4400141900,94700,94000,95300,93900,11132
20241024,090100,3345883400,94100,93700,94400,93600,13995
20241024,090000,2031946300,93800,93500,94100,93400,21628