KissMeData/011170/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,185600,9907172800,91400,91400,91400,91400,2886
20241022,185500,9907172800,91400,91400,91400,91400,0
20241022,185400,9907172800,91400,91400,91400,91400,0
20241022,185300,9907172800,91400,91400,91400,91400,0
20241022,185200,9907172800,91400,91400,91400,91400,0
20241022,185100,9907172800,91400,91400,91400,91400,0
20241022,185000,9907172800,91400,91400,91400,91400,0
20241022,184900,9907172800,91400,91400,91400,91400,0
20241022,184800,9907172800,91400,91400,91400,91400,0
20241022,184700,9907172800,91400,91400,91400,91400,0
20241022,184600,9907172800,91400,91400,91400,91400,0
20241022,184500,9907172800,91400,91400,91400,91400,0
20241022,184400,9907172800,91400,91400,91400,91400,0
20241022,184300,9907172800,91400,91400,91400,91400,0
20241022,184200,9907172800,91400,91400,91400,91400,0
20241022,184100,9907172800,91400,91400,91400,91400,0
20241022,184000,9907172800,91400,91400,91400,91400,0
20241022,183900,9907172800,91400,91400,91400,91400,0
20241022,183800,9907172800,91400,91400,91400,91400,0
20241022,183700,9907172800,91400,91400,91400,91400,0
20241022,183600,9907172800,91400,91400,91400,91400,0
20241022,183500,9907172800,91400,91400,91400,91400,0
20241022,183400,9907172800,91400,91400,91400,91400,0
20241022,183300,9907172800,91400,91400,91400,91400,0
20241022,183200,9907172800,91400,91400,91400,91400,0
20241022,183100,9907172800,91400,91400,91400,91400,0
20241022,183000,9907172800,91400,91400,91400,91400,0
20241022,182900,9907172800,91400,91400,91400,91400,0
20241022,182800,9907172800,91400,91400,91400,91400,0
20241022,182700,9907172800,91400,91400,91400,91400,0
20241022,182600,9907172800,91400,91400,91400,91400,2886
20241022,182500,9907172800,91400,91400,91400,91400,0
20241022,182400,9907172800,91400,91400,91400,91400,0
20241022,182300,9907172800,91400,91400,91400,91400,0
20241022,182200,9907172800,91400,91400,91400,91400,0
20241022,182100,9907172800,91400,91400,91400,91400,0
20241022,182000,9907172800,91400,91400,91400,91400,0
20241022,181900,9907172800,91400,91400,91400,91400,0
20241022,181800,9907172800,91400,91400,91400,91400,0
20241022,181700,9907172800,91400,91400,91400,91400,0
20241022,181600,9907172800,91400,91400,91400,91400,0
20241022,181500,9907172800,91400,91400,91400,91400,0
20241022,181400,9907172800,91400,91400,91400,91400,0
20241022,181300,9907172800,91400,91400,91400,91400,0
20241022,181200,9907172800,91400,91400,91400,91400,0
20241022,181100,9907172800,91400,91400,91400,91400,0
20241022,181000,9907172800,91400,91400,91400,91400,0
20241022,180900,9907172800,91400,91400,91400,91400,0
20241022,180800,9907172800,91400,91400,91400,91400,0
20241022,180700,9907172800,91400,91400,91400,91400,0
20241022,180600,9907172800,91400,91400,91400,91400,0
20241022,180500,9907172800,91400,91400,91400,91400,0
20241022,180400,9907172800,91400,91400,91400,91400,0
20241022,180300,9907172800,91400,91400,91400,91400,0
20241022,180200,9907172800,91400,91400,91400,91400,0
20241022,180100,9907172800,91400,91400,91400,91400,0
20241022,180000,9907172800,91400,91400,91400,91400,0
20241022,175900,9907172800,91400,91400,91400,91400,0
20241022,175800,9907172800,91400,91400,91400,91400,0
20241022,175700,9907172800,91400,91400,91400,91400,0
20241022,175600,9907172800,91400,91400,91400,91400,2886
20241022,175500,9907172800,91400,91400,91400,91400,0
20241022,175400,9907172800,91400,91400,91400,91400,0
20241022,175300,9907172800,91400,91400,91400,91400,0
20241022,175200,9907172800,91400,91400,91400,91400,0
20241022,175100,9907172800,91400,91400,91400,91400,0
20241022,175000,9907172800,91400,91400,91400,91400,0
20241022,174900,9907172800,91400,91400,91400,91400,0
20241022,174800,9907172800,91400,91400,91400,91400,0
20241022,174700,9907172800,91400,91400,91400,91400,0
20241022,174600,9907172800,91400,91400,91400,91400,0
20241022,174500,9907172800,91400,91400,91400,91400,0
20241022,174400,9907172800,91400,91400,91400,91400,0
20241022,174300,9907172800,91400,91400,91400,91400,0
20241022,174200,9907172800,91400,91400,91400,91400,0
20241022,174100,9907172800,91400,91400,91400,91400,0
20241022,174000,9907172800,91400,91400,91400,91400,0
20241022,173900,9907172800,91400,91400,91400,91400,0
20241022,173800,9907172800,91400,91400,91400,91400,0
20241022,173700,9907172800,91400,91400,91400,91400,0
20241022,173600,9907172800,91400,91400,91400,91400,0
20241022,173500,9907172800,91400,91400,91400,91400,0
20241022,173400,9907172800,91400,91400,91400,91400,0
20241022,173300,9907172800,91400,91400,91400,91400,0
20241022,173200,9907172800,91400,91400,91400,91400,0
20241022,173100,9907172800,91400,91400,91400,91400,0
20241022,173000,9907172800,91400,91400,91400,91400,0
20241022,172900,9907172800,91400,91400,91400,91400,0
20241022,172800,9907172800,91400,91400,91400,91400,0
20241022,172700,9907172800,91400,91400,91400,91400,0
20241022,172600,9907172800,91400,91400,91400,91400,2886
20241022,172500,9907172800,91400,91400,91400,91400,0
20241022,172400,9907172800,91400,91400,91400,91400,0
20241022,172300,9907172800,91400,91400,91400,91400,0
20241022,172200,9907172800,91400,91400,91400,91400,0
20241022,172100,9907172800,91400,91400,91400,91400,0
20241022,172000,9907172800,91400,91400,91400,91400,0
20241022,171900,9907172800,91400,91400,91400,91400,0
20241022,171800,9907172800,91400,91400,91400,91400,0
20241022,171700,9907172800,91400,91400,91400,91400,0
20241022,171600,9907172800,91400,91400,91400,91400,0
20241022,171500,9907172800,91400,91400,91400,91400,0
20241022,171400,9907172800,91400,91400,91400,91400,0
20241022,171300,9907172800,91400,91400,91400,91400,0
20241022,171200,9907172800,91400,91400,91400,91400,0
20241022,171100,9907172800,91400,91400,91400,91400,0
20241022,171000,9907172800,91400,91400,91400,91400,0
20241022,170900,9907172800,91400,91400,91400,91400,0
20241022,170800,9907172800,91400,91400,91400,91400,0
20241022,170700,9907172800,91400,91400,91400,91400,0
20241022,170600,9907172800,91400,91400,91400,91400,0
20241022,170500,9907172800,91400,91400,91400,91400,0
20241022,170400,9907172800,91400,91400,91400,91400,0
20241022,170300,9907172800,91400,91400,91400,91400,0
20241022,170200,9907172800,91400,91400,91400,91400,0
20241022,170100,9907172800,91400,91400,91400,91400,0
20241022,170000,9907172800,91400,91400,91400,91400,0
20241022,165900,9907172800,91400,91400,91400,91400,0
20241022,165800,9907172800,91400,91400,91400,91400,0
20241022,165700,9907172800,91400,91400,91400,91400,0
20241022,165600,9907172800,91400,91400,91400,91400,2886
20241022,165500,9907172800,91400,91400,91400,91400,0
20241022,165400,9907172800,91400,91400,91400,91400,0
20241022,165300,9907172800,91400,91400,91400,91400,0
20241022,165200,9907172800,91400,91400,91400,91400,0
20241022,165100,9907172800,91400,91400,91400,91400,0
20241022,165000,9907172800,91400,91400,91400,91400,0
20241022,164900,9907172800,91400,91400,91400,91400,0
20241022,164800,9907172800,91400,91400,91400,91400,0
20241022,164700,9907172800,91400,91400,91400,91400,0
20241022,164600,9907172800,91400,91400,91400,91400,0
20241022,164500,9907172800,91400,91400,91400,91400,0
20241022,164400,9907172800,91400,91400,91400,91400,0
20241022,164300,9907172800,91400,91400,91400,91400,0
20241022,164200,9907172800,91400,91400,91400,91400,0
20241022,164100,9907172800,91400,91400,91400,91400,0
20241022,164000,9907172800,91400,91400,91400,91400,0
20241022,163900,9907172800,91400,91400,91400,91400,0
20241022,163800,9907172800,91400,91400,91400,91400,0
20241022,163700,9907172800,91400,91400,91400,91400,0
20241022,163600,9907172800,91400,91400,91400,91400,0
20241022,163500,9907172800,91400,91400,91400,91400,0
20241022,163400,9907172800,91400,91400,91400,91400,0
20241022,163300,9907172800,91400,91400,91400,91400,0
20241022,163200,9907172800,91400,91400,91400,91400,0
20241022,163100,9907172800,91400,91400,91400,91400,0
20241022,163000,9907172800,91400,91400,91400,91400,0
20241022,162900,9907172800,91400,91400,91400,91400,0
20241022,162800,9907172800,91400,91400,91400,91400,0
20241022,162700,9907172800,91400,91400,91400,91400,0
20241022,162600,9907172800,91400,91400,91400,91400,2886
20241022,162500,9907172800,91400,91400,91400,91400,0
20241022,162400,9907172800,91400,91400,91400,91400,0
20241022,162300,9907172800,91400,91400,91400,91400,0
20241022,162200,9907172800,91400,91400,91400,91400,0
20241022,162100,9907172800,91400,91400,91400,91400,0
20241022,162000,9907172800,91400,91400,91400,91400,0
20241022,161900,9907172800,91400,91400,91400,91400,0
20241022,161800,9907172800,91400,91400,91400,91400,0
20241022,161700,9907172800,91400,91400,91400,91400,0
20241022,161600,9907172800,91400,91400,91400,91400,0
20241022,161500,9907172800,91400,91400,91400,91400,0
20241022,161400,9907172800,91400,91400,91400,91400,0
20241022,161300,9907172800,91400,91400,91400,91400,0
20241022,161200,9907172800,91400,91400,91400,91400,0
20241022,161100,9907172800,91400,91400,91400,91400,0
20241022,161000,9907172800,91400,91400,91400,91400,0
20241022,160900,9907172800,91400,91400,91400,91400,0
20241022,160800,9907172800,91400,91400,91400,91400,0
20241022,160700,9907172800,91400,91400,91400,91400,0
20241022,160600,9907172800,91400,91400,91400,91400,0
20241022,160500,9907172800,91400,91400,91400,91400,0
20241022,160400,9907172800,91400,91400,91400,91400,0
20241022,160300,9907172800,91400,91400,91400,91400,0
20241022,160200,9907172800,91400,91400,91400,91400,0
20241022,160100,9907172800,91400,91400,91400,91400,0
20241022,160000,9907172800,91400,91400,91400,91400,0
20241022,155900,9907172800,91400,91400,91400,91400,0
20241022,155800,9907172800,91400,91400,91400,91400,0
20241022,155700,9907172800,91400,91400,91400,91400,0
20241022,155600,9907172800,91400,91400,91400,91400,2886
20241022,155500,9907172800,91400,91400,91400,91400,0
20241022,155400,9907172800,91400,91400,91400,91400,0
20241022,155300,9907172800,91400,91400,91400,91400,0
20241022,155200,9907172800,91400,91400,91400,91400,0
20241022,155100,9907172800,91400,91400,91400,91400,0
20241022,155000,9907172800,91400,91400,91400,91400,0
20241022,154900,9907172800,91400,91400,91400,91400,0
20241022,154800,9907172800,91400,91400,91400,91400,0
20241022,154700,9907172800,91400,91400,91400,91400,0
20241022,154600,9907172800,91400,91400,91400,91400,0
20241022,154500,9907172800,91400,91400,91400,91400,0
20241022,154400,9907172800,91400,91400,91400,91400,0
20241022,154300,9907172800,91400,91400,91400,91400,0
20241022,154200,9907172800,91400,91400,91400,91400,0
20241022,154100,9907172800,91400,91400,91400,91400,0
20241022,154000,9907172800,91400,91400,91400,91400,0
20241022,153900,9907172800,91400,91400,91400,91400,0
20241022,153800,9907172800,91400,91400,91400,91400,0
20241022,153700,9907172800,91400,91400,91400,91400,0
20241022,153600,9907172800,91400,91400,91400,91400,0
20241022,153500,9907172800,91400,91400,91400,91400,0
20241022,153400,9907172800,91400,91400,91400,91400,0
20241022,153300,9907172800,91400,91400,91400,91400,0
20241022,153200,9907172800,91400,91400,91400,91400,0
20241022,153100,9907172800,91400,91400,91400,91400,0
20241022,153000,9907172800,91400,91400,91400,91400,2886
20241022,152900,9643392400,91600,91600,91600,91600,0
20241022,152800,9643392400,91600,91600,91600,91600,0
20241022,152700,9643392400,91600,91600,91600,91600,0
20241022,152600,9643392400,91600,91600,91600,91600,0
20241022,152500,9643392400,91600,91600,91600,91600,0
20241022,152400,9643392400,91600,91600,91600,91600,0
20241022,152300,9643392400,91600,91600,91600,91600,0
20241022,152200,9643392400,91600,91600,91600,91600,0
20241022,152100,9643392400,91600,91600,91600,91600,0
20241022,152000,9643392400,91600,91600,91600,91600,0
20241022,151900,9643392400,91600,91900,92200,91600,109
20241022,151800,9633394500,91900,91900,92100,91600,223
20241022,151700,9612905800,91900,92000,92200,91600,230
20241022,151600,9591733100,92100,91800,92100,91700,466
20241022,151500,9548904800,91800,92200,92200,91600,486
20241022,151400,9504195700,91900,91700,92200,91700,327
20241022,151300,9474117300,91700,92200,92200,91500,592
20241022,151200,9419634500,91800,92100,92200,91800,457
20241022,151100,9377577500,92000,91900,92200,91800,185
20241022,151000,9360560300,91800,91800,92100,91800,342
20241022,150900,9329142200,91800,92300,92300,91600,383
20241022,150800,9293950800,91900,91600,92300,91600,542
20241022,150700,9244103300,91600,92200,92200,91600,247
20241022,150600,9221427100,91800,91900,92200,91700,512
20241022,150500,9174371500,91800,91900,92000,91800,350
20241022,150400,9142207800,91900,91900,92300,91800,481
20241022,150300,9097904100,91900,92000,92200,91800,189
20241022,150200,9080528500,92000,91800,92100,91800,382
20241022,150100,9045365700,91800,91700,92100,91700,239
20241022,150000,9023411700,91800,91800,92100,91700,311
20241022,145900,8994819200,91800,91700,92000,91700,528
20241022,145800,8946299200,91700,91800,91800,91700,276
20241022,145700,8920987500,91800,91900,92100,91600,601
20241022,145600,8865726900,91900,91900,92100,91700,307
20241022,145500,8837521600,91900,91900,92200,91500,617
20241022,145400,8780816300,92100,91600,92100,91600,276
20241022,145300,8755499400,91600,91800,91800,91600,159
20241022,145200,8740927400,92000,92000,92000,91700,639
20241022,145100,8682167000,91900,92000,92200,91900,464
20241022,145000,8639468400,92000,92000,92100,91800,88
20241022,144900,8631375300,92100,92100,92200,91800,554
20241022,144800,8580425400,92100,91800,92200,91800,366
20241022,144700,8546712000,92000,92100,92300,91800,295
20241022,144600,8519558600,92100,92100,92300,92100,282
20241022,144500,8493583800,92100,92200,92500,92000,602
20241022,144400,8438082400,92200,92100,92500,92100,238
20241022,144300,8416116000,92100,92300,92400,92100,570
20241022,144200,8363526400,92300,92300,92600,92200,331
20241022,144100,8332958800,92400,92300,92500,92200,651
20241022,144000,8272835800,92300,92100,92300,92100,43
20241022,143900,8268869300,92100,92100,92200,92000,181
20241022,143800,8252199800,92100,92100,92500,92100,610
20241022,143700,8195920400,92000,92100,92200,92000,300
20241022,143600,8168281000,92200,92200,92400,92100,419
20241022,143500,8129616600,92400,92200,92400,92100,313
20241022,143400,8100759300,92400,92500,92500,92100,750
20241022,143300,8031530400,92400,92400,92600,92300,122
20241022,143200,8020260500,92400,92400,92500,92400,465
20241022,143100,7977275700,92400,92500,92600,92400,496
20241022,143000,7931403600,92500,92400,92500,92300,89
20241022,142900,7923176200,92300,92300,92400,92200,380
20241022,142800,7888084700,92200,92400,92500,92200,261
20241022,142700,7863978900,92500,92200,92500,92000,542
20241022,142600,7813979500,92300,92300,92500,92300,212
20241022,142500,7794411700,92200,92500,92600,92200,1034
20241022,142400,7698822800,92500,92100,92500,92100,278
20241022,142300,7673198400,92100,92100,92200,92000,400
20241022,142200,7636335100,92000,92200,92200,92000,473
20241022,142100,7592758200,92100,92000,92200,92000,254
20241022,142000,7569369400,92100,92100,92300,92100,387
20241022,141900,7533673100,92400,92100,92400,92000,248
20241022,141800,7510808700,92200,92200,92300,91700,664
20241022,141700,7449636600,92200,92300,92500,92200,399
20241022,141600,7412790800,92200,92400,92500,92200,653
20241022,141500,7352420100,92400,92200,92400,92200,131
20241022,141400,7340323300,92400,92400,92500,92100,369
20241022,141300,7306268700,92300,92200,92400,92000,353
20241022,141200,7273716800,92300,92600,92700,92200,373
20241022,141100,7239206100,92700,92700,92800,92500,530
20241022,141000,7190079700,92600,92600,92700,92400,458
20241022,140900,7147677800,92500,92500,92600,92300,351
20241022,140800,7115211800,92300,92200,92600,92200,343
20241022,140700,7083515300,92100,92300,92700,92100,1038
20241022,140600,6987573900,92300,92000,92300,92000,740
20241022,140500,6919372400,92000,91900,92000,91800,241
20241022,140400,6897219800,91900,92000,92100,91400,330
20241022,140300,6866931300,92100,91500,92200,91400,2292
20241022,140200,6656209500,91400,90900,91500,90900,1207
20241022,140100,6546009400,90900,91000,91100,90900,403
20241022,140000,6509317000,91000,90900,91000,90800,210
20241022,135900,6490229500,90900,90700,90900,90700,259
20241022,135800,6466696800,90800,90900,90900,90800,157
20241022,135700,6452438600,90800,90900,90900,90800,215
20241022,135600,6432912000,90800,91000,91000,90800,64
20241022,135500,6427095800,91000,91100,91100,90900,276
20241022,135400,6401968600,91100,91000,91100,91000,168
20241022,135300,6386673900,91100,91100,91200,91100,208
20241022,135200,6367723900,91000,91100,91200,91000,138
20241022,135100,6355155100,91100,91100,91300,91000,80
20241022,135000,6347864300,91200,91100,91400,91100,202
20241022,134900,6329406300,91600,91300,91700,91200,142
20241022,134800,6316446000,91300,91400,91700,91200,273
20241022,134700,6291451900,91300,91400,91600,91300,97
20241022,134600,6282593100,91400,91600,91600,91400,373
20241022,134500,6248445000,91500,91600,91600,91500,188
20241022,134400,6231227100,91500,91600,91600,91500,61
20241022,134300,6225641300,91500,91300,91600,91300,40
20241022,134200,6221983100,91400,91400,91600,91400,23
20241022,134100,6219879700,91400,91200,91600,91200,118
20241022,134000,6209099900,91200,91600,91600,91200,234
20241022,133900,6187696400,91500,91600,91700,91500,214
20241022,133800,6168094100,91500,91600,91600,91500,53
20241022,133700,6163240700,91600,91800,91800,91500,235
20241022,133600,6141713800,91800,91500,91800,91500,33
20241022,133500,6138691200,91500,91500,91600,91500,145
20241022,133400,6125417300,91600,91600,91700,91500,200
20241022,133300,6107081600,91700,91600,91700,91500,66
20241022,133200,6101032200,91500,91500,91700,91500,191
20241022,133100,6083536900,91500,91600,91600,91500,16
20241022,133000,6082071800,91600,91400,91600,91400,56
20241022,132900,6076943100,91500,91500,91500,91400,52
20241022,132800,6072188300,91500,91500,91700,91400,119
20241022,132700,6061298100,91600,91700,91900,91500,475
20241022,132600,6017767300,91700,91600,91800,91600,70
20241022,132500,6011348300,91600,91700,91800,91600,202
20241022,132400,5992809000,91800,91600,91800,91600,69
20241022,132300,5986481200,91800,91600,91800,91600,25
20241022,132200,5984188100,91600,91700,91900,91500,85
20241022,132100,5976389900,91800,91900,91900,91800,203
20241022,132000,5957748700,91800,91800,91800,91700,79
20241022,131900,5950496900,91700,91800,91900,91700,178
20241022,131800,5934168800,91800,91900,91900,91800,468
20241022,131700,5891189100,91900,91700,91900,91700,20
20241022,131600,5889352900,91800,91700,91800,91600,198
20241022,131500,5871184100,91700,91700,91800,91700,112
20241022,131400,5860913500,91800,91700,91800,91700,262
20241022,131300,5836870800,91800,91600,91800,91600,156
20241022,131200,5822565400,91600,91600,91700,91600,108
20241022,131100,5812664500,91700,91400,91700,91400,185
20241022,131000,5795726300,91500,91500,91600,91400,125
20241022,130900,5784291200,91600,91300,91600,91300,9
20241022,130800,5783468900,91400,91400,91500,91300,153
20241022,130700,5769482400,91400,91400,91800,91400,193
20241022,130600,5751806000,91500,91400,91600,91400,39
20241022,130500,5748238100,91500,91500,91600,91400,50
20241022,130400,5743663100,91600,91600,91600,91400,410
20241022,130300,5706127500,91600,91600,91600,91500,41
20241022,130200,5702372000,91600,91500,91600,91400,81
20241022,130100,5694960700,91500,91500,91600,91500,598
20241022,130000,5640213700,91600,91500,91600,91400,250
20241022,125900,5617334900,91500,91500,91500,91400,29
20241022,125800,5614681500,91500,91500,91500,91400,11
20241022,125700,5613675100,91500,91300,91500,91200,62
20241022,125600,5608009000,91400,91400,91400,91300,18
20241022,125500,5606364400,91400,91200,91400,91000,366
20241022,125400,5572969700,91300,91500,91500,91300,56
20241022,125300,5567856700,91200,91400,91500,91200,193
20241022,125200,5550202500,91400,91300,91400,91300,44
20241022,125100,5546185100,91300,91200,91400,91200,47
20241022,125000,5541892400,91200,91500,91500,91200,8
20241022,124900,5541162200,91500,91200,91500,91100,128
20241022,124800,5529476300,91500,91200,91500,91100,221
20241022,124700,5509266800,91500,91300,91600,91200,26
20241022,124600,5506892100,91600,91500,91600,91200,287
20241022,124500,5480645600,91500,91500,91500,90900,73
20241022,124400,5473992100,91500,91500,91600,91000,659
20241022,124300,5413912900,91400,91400,91700,91300,64
20241022,124200,5408059800,91700,91700,91700,91300,11
20241022,124100,5407052200,91100,91400,91700,91100,662
20241022,124000,5346584500,91400,91800,91800,91400,39
20241022,123900,5343016800,91400,91500,91800,91400,239
20241022,123800,5321134900,91600,91600,91600,91500,44
20241022,123700,5317104600,91600,91600,91700,91500,251
20241022,123600,5294101800,91600,91600,91800,91500,15
20241022,123500,5292727500,91800,91600,91800,91600,47
20241022,123400,5288414400,91600,91700,91700,91500,400
20241022,123300,5251758000,91800,91700,91900,91700,25
20241022,123200,5249464000,91800,91700,91800,91700,62
20241022,123100,5243775500,91700,91800,91800,91600,22
20241022,123000,5241757600,91800,91600,91800,91500,198
20241022,122900,5223619700,91500,91900,91900,91500,142
20241022,122800,5210616100,91600,91700,92000,91600,224
20241022,122700,5190075100,91700,91700,91700,91700,43
20241022,122600,5186132000,91500,91600,91800,91500,84
20241022,122500,5178439000,91600,91700,91800,91600,201
20241022,122400,5159990400,91800,91700,91800,91500,113
20241022,122300,5149631400,91700,91700,91900,91600,196
20241022,122200,5131623600,91900,91700,91900,91600,171
20241022,122100,5115954200,91600,91600,91900,91500,146
20241022,122000,5102577900,91600,91700,91700,91600,104
20241022,121900,5093051400,91900,91700,91900,91600,114
20241022,121800,5082603400,91700,91700,91700,91700,223
20241022,121700,5062154300,91700,91900,91900,91700,16
20241022,121600,5060686100,91800,91900,92000,91700,241
20241022,121500,5038542000,91900,92000,92000,91800,32
20241022,121400,5035601500,91900,91900,92000,91800,213
20241022,121300,5016027700,91900,92100,92100,91900,52
20241022,121200,5011247600,92000,91900,92100,91800,82
20241022,121100,5003699800,91900,92000,92000,91900,223
20241022,121000,4983183900,91900,91800,91900,91800,68
20241022,120900,4976941000,91700,91600,92000,91600,197
20241022,120800,4958876400,91600,91700,91700,91600,63
20241022,120700,4953101200,91700,91600,92000,91600,120
20241022,120600,4942106700,91600,91600,91600,91500,12
20241022,120500,4941007600,91600,91600,91800,91600,220
20241022,120400,4920848300,91600,91600,91600,91500,63
20241022,120300,4915081500,91600,92100,92100,91500,26
20241022,120200,4912693800,91500,91700,91900,91500,250
20241022,120100,4889773900,91700,91700,91700,91600,50
20241022,120000,4885191800,91700,91900,92000,91700,258
20241022,115900,4861468700,91900,91700,91900,91600,120
20241022,115800,4850466500,91700,92000,92000,91700,181
20241022,115700,4833816300,91500,91900,92000,91500,86
20241022,115600,4825922800,91900,91900,91900,91800,29
20241022,115500,4823260000,92100,91700,92100,91700,208
20241022,115400,4804110200,91500,91700,92100,91500,113
20241022,115300,4793728200,92100,91800,92100,91600,216
20241022,115200,4773886500,91700,92100,92100,91700,108
20241022,115100,4763972000,92100,91600,92100,91600,213
20241022,115000,4744396100,91800,92100,92100,91800,211
20241022,114900,4725022600,91900,92000,92100,91900,160
20241022,114800,4710310100,91900,92100,92100,91900,279
20241022,114700,4684651800,92000,92100,92200,92000,177
20241022,114600,4668348000,92100,91900,92100,91900,156
20241022,114500,4654008900,91900,91900,92000,91900,137
20241022,114400,4641415900,92000,92100,92200,91900,200
20241022,114300,4622999100,91900,92200,92200,91900,69
20241022,114200,4616645000,92000,92100,92200,92000,236
20241022,114100,4594912500,92100,92000,92100,91900,31
20241022,114000,4592060200,92000,92200,92200,91900,190
20241022,113900,4574565300,92200,92100,92200,92000,57
20241022,113800,4569314800,92100,92100,92100,92000,45
20241022,113700,4565170400,92100,92000,92200,92000,294
20241022,113600,4538096900,92100,92200,92200,92000,221
20241022,113500,4517755500,92200,92000,92200,92000,64
20241022,113400,4511860100,92000,91900,92000,91800,105
20241022,113300,4502211400,91900,91800,91900,91800,11
20241022,113200,4501200600,91800,91700,91800,91600,173
20241022,113100,4485321500,91800,91700,91800,91600,26
20241022,113000,4482937200,91700,91500,91700,91500,227
20241022,112900,4462124600,91400,91700,91700,91400,43
20241022,112800,4458189500,91600,91500,91700,91400,197
20241022,112700,4440129200,91700,91100,91700,91100,54
20241022,112600,4435183000,91700,91600,91700,91200,324
20241022,112500,4405543800,91400,91600,91600,91400,63
20241022,112400,4399783600,91500,91200,91700,91100,95
20241022,112300,4391101000,91500,91400,91600,91100,533
20241022,112200,4342400800,91600,91400,91600,91300,58
20241022,112100,4337103200,91400,91500,91500,91300,181
20241022,112000,4320572900,91400,91500,91700,91400,70
20241022,111900,4314171400,91500,91400,91900,91300,265
20241022,111800,4289870700,91300,91600,91600,91300,242
20241022,111700,4267735300,91500,91600,91700,91500,204
20241022,111600,4249048200,91600,91800,91800,91500,308
20241022,111500,4220846800,91600,91600,91800,91600,164
20241022,111400,4205819200,91600,91600,91700,91600,49
20241022,111300,4201329600,91600,91700,92000,91500,80
20241022,111200,4193997900,91700,91600,92100,91500,319
20241022,111100,4164693900,92100,92000,92100,91300,352
20241022,111000,4132435000,92000,91800,92000,91800,124
20241022,110900,4121036100,91800,91500,91800,91400,185
20241022,110800,4104088300,91600,91600,91800,91400,156
20241022,110700,4089802300,91800,91600,91800,91600,272
20241022,110600,4064849300,91600,91700,91800,91500,99
20241022,110500,4055776100,91700,91900,92000,91700,622
20241022,110400,3998652000,91900,91900,91900,91900,24
20241022,110300,3996446400,91900,91900,92200,91800,254
20241022,110200,3973062700,92100,91800,92100,91700,340
20241022,110100,3941825500,91800,91600,91800,91600,451
20241022,110000,3900488800,91400,91500,91600,91200,221
20241022,105900,3880271000,91500,91500,91500,91300,39
20241022,105800,3876703600,91500,91500,91600,91200,338
20241022,105700,3845790900,91500,91300,91600,91200,187
20241022,105600,3828688800,91300,91200,91400,91200,42
20241022,105500,3824855500,91000,91200,91700,90800,356
20241022,105400,3792408600,91500,91500,91700,91500,118
20241022,105300,3781607600,91300,91300,91500,91200,232
20241022,105200,3760389900,91100,91400,91500,91100,77
20241022,105100,3753359000,91400,90900,91600,90900,890
20241022,105000,3671968900,90700,91100,91400,90500,129
20241022,104900,3660243100,91100,91400,91500,91100,400
20241022,104800,3623696600,91100,90900,91500,90900,258
20241022,104700,3600127100,90900,91100,91400,90900,274
20241022,104600,3575147800,90400,90600,91200,90400,340
20241022,104500,3544256100,90700,90200,90700,90200,59
20241022,104400,3538913800,90700,90400,90700,90300,321
20241022,104300,3509868200,90400,90300,90600,90300,40
20241022,104200,3506252900,90300,90300,90300,90200,26
20241022,104100,3503905500,90300,90300,90300,90200,91
20241022,104000,3495690200,90300,90300,90300,90300,9
20241022,103900,3494877500,90200,90400,90500,90200,224
20241022,103800,3474635400,90500,90600,90600,90500,82
20241022,103700,3467210100,90500,90600,90600,90500,70
20241022,103600,3460874500,90500,90700,90800,90500,64
20241022,103500,3455074000,90500,90700,90900,90500,104
20241022,103400,3445658700,90700,90700,91000,90700,129
20241022,103300,3433947800,90600,90500,90700,90400,115
20241022,103200,3423528500,90500,90400,90500,90400,48
20241022,103100,3419188300,90400,90400,90400,90400,51
20241022,103000,3414577900,90400,90500,90600,90400,212
20241022,102900,3395392200,90600,90400,90600,90400,235
20241022,102800,3374136700,90400,90400,90400,90300,273
20241022,102700,3349462400,90500,90400,90600,90400,32
20241022,102600,3346564800,90500,90400,90500,90400,21
20241022,102500,3344665400,90400,90400,90600,90400,49
20241022,102400,3340235100,90400,90400,90600,90400,59
20241022,102300,3334901100,90300,90300,90300,90200,24
20241022,102200,3332734400,90500,90400,90500,90300,82
20241022,102100,3325322100,90200,90300,90300,90200,419
20241022,102000,3287497200,90400,90300,90400,90300,4
20241022,101900,3287135900,90300,90500,90500,90300,346
20241022,101800,3255826100,90200,90200,90500,90200,18
20241022,101700,3254201900,90500,90300,90500,90200,799
20241022,101600,3182126900,90300,90300,90300,90200,109
20241022,101500,3172285800,90300,90200,90300,90200,64
20241022,101400,3166511900,90200,90300,90300,90200,67
20241022,101300,3160467000,90300,90300,90400,90300,131
20241022,101200,3148637300,90500,90200,90700,90200,469
20241022,101100,3106204000,90300,90300,90300,90200,102
20241022,101000,3096994700,90400,90300,90500,90300,297
20241022,100900,3070144200,90400,90300,90400,90300,248
20241022,100800,3047749000,90400,90500,90500,90300,801
20241022,100700,2975289300,90500,90300,90500,90200,80
20241022,100600,2968064800,90300,90500,90600,90300,608
20241022,100500,2913083800,90500,90500,90600,90500,82
20241022,100400,2905657400,90500,90500,90600,90500,162
20241022,100300,2890995900,90500,90600,90700,90500,304
20241022,100200,2863479200,90600,90600,90700,90500,23
20241022,100100,2861394700,90800,90500,90800,90400,251
20241022,100000,2838671900,90500,90200,90600,90200,97
20241022,095900,2829898900,90500,90300,90600,90100,32
20241022,095800,2827005200,90100,90400,90400,90100,158
20241022,095700,2812745700,90400,90500,90600,90400,180
20241022,095600,2796456200,90500,90600,90600,90500,484
20241022,095500,2752649500,90600,90100,90600,90100,283
20241022,095400,2727094700,90100,90300,90400,90100,749
20241022,095300,2659473700,90300,90400,90400,90300,232
20241022,095200,2638522500,90500,90500,90500,90400,126
20241022,095100,2627122400,90600,90500,90600,90500,154
20241022,095000,2613181500,90400,90400,90500,90300,198
20241022,094900,2595276700,90300,90400,90400,90300,297
20241022,094800,2568429600,90400,90500,90500,90400,733
20241022,094700,2502098800,90500,90500,90600,90500,160
20241022,094600,2487618600,90500,90100,90600,90000,464
20241022,094500,2445738500,90100,90300,90300,90100,818
20241022,094400,2371939600,90300,90300,90400,90300,122
20241022,094300,2360922900,90400,90600,90600,90400,1212
20241022,094200,2251240100,90500,90500,90600,90500,119
20241022,094100,2240468000,90600,90600,90700,90500,165
20241022,094000,2225518300,90600,90300,91000,90300,1331
20241022,093900,2104496700,90400,90700,90700,90300,807
20241022,093800,2031381500,90800,90700,90800,90700,25
20241022,093700,2029112900,90800,90500,90800,90500,226
20241022,093600,2008612200,90500,90300,91600,90300,732
20241022,093500,1942035600,90300,90300,91000,90300,750
20241022,093400,1873982000,90400,90500,90500,90300,392
20241022,093300,1838509500,90500,90500,90600,90500,39
20241022,093200,1834977700,90500,90300,90600,90200,513
20241022,093100,1788615300,90300,90600,90600,90300,713
20241022,093000,1724151100,90500,90600,90600,90500,164
20241022,092900,1709308000,90500,90800,90800,90500,171
20241022,092800,1693810600,90800,91000,91000,90700,1533
20241022,092700,1554351300,91000,91000,91100,91000,44
20241022,092600,1550347000,91000,91100,91100,91000,26
20241022,092500,1547979300,91100,91100,91200,91000,170
20241022,092400,1532492700,91100,91200,91200,91000,573
20241022,092300,1480336200,91200,91200,91300,91200,103
20241022,092200,1470941500,91200,91300,91300,91200,95
20241022,092100,1462268900,91000,91000,91200,90700,357
20241022,092000,1429762200,90700,90600,91000,90600,86
20241022,091900,1421947900,90600,91100,91100,90600,56
20241022,091800,1416871900,90600,90900,91000,90500,1830
20241022,091700,1250413300,90900,90500,91000,90400,1794
20241022,091600,1087427300,90600,90700,90700,90600,791
20241022,091500,1015758300,90700,91000,91000,90600,1038
20241022,091400,921333400,90700,91000,91000,90600,207
20241022,091300,902522100,91000,90900,91000,90500,722
20241022,091200,836977800,90900,91200,91200,90900,76
20241022,091100,830063400,91100,91100,91400,91100,122
20241022,091000,818948600,91100,91300,91500,91000,357
20241022,090900,786415200,90800,91500,91500,90800,768
20241022,090800,716153900,91600,90700,91600,90700,1909
20241022,090700,541567600,90700,91100,91500,90700,444
20241022,090600,501233500,91500,91800,91800,91000,458
20241022,090500,459370000,91400,91500,91500,91400,47
20241022,090400,455074100,91400,91300,92400,91300,400
20241022,090300,418329600,91300,91700,92200,91300,185
20241022,090200,401334600,91900,91500,91900,91200,725
20241022,090100,334798000,91500,91900,91900,91000,507
20241022,090000,288397300,91300,90400,91300,90300,3176