KissMeData/011170/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,185600,8203392700,94900,94900,94900,94900,3695
20241028,185500,8203392700,94900,94900,94900,94900,0
20241028,185400,8203392700,94900,94900,94900,94900,0
20241028,185300,8203392700,94900,94900,94900,94900,0
20241028,185200,8203392700,94900,94900,94900,94900,0
20241028,185100,8203392700,94900,94900,94900,94900,0
20241028,185000,8203392700,94900,94900,94900,94900,0
20241028,184900,8203392700,94900,94900,94900,94900,0
20241028,184800,8203392700,94900,94900,94900,94900,0
20241028,184700,8203392700,94900,94900,94900,94900,0
20241028,184600,8203392700,94900,94900,94900,94900,0
20241028,184500,8203392700,94900,94900,94900,94900,0
20241028,184400,8203392700,94900,94900,94900,94900,0
20241028,184300,8203392700,94900,94900,94900,94900,0
20241028,184200,8203392700,94900,94900,94900,94900,0
20241028,184100,8203392700,94900,94900,94900,94900,0
20241028,184000,8203392700,94900,94900,94900,94900,0
20241028,183900,8203392700,94900,94900,94900,94900,0
20241028,183800,8203392700,94900,94900,94900,94900,0
20241028,183700,8203392700,94900,94900,94900,94900,0
20241028,183600,8203392700,94900,94900,94900,94900,0
20241028,183500,8203392700,94900,94900,94900,94900,0
20241028,183400,8203392700,94900,94900,94900,94900,0
20241028,183300,8203392700,94900,94900,94900,94900,0
20241028,183200,8203392700,94900,94900,94900,94900,0
20241028,183100,8203392700,94900,94900,94900,94900,0
20241028,183000,8203392700,94900,94900,94900,94900,0
20241028,182900,8203392700,94900,94900,94900,94900,0
20241028,182800,8203392700,94900,94900,94900,94900,0
20241028,182700,8203392700,94900,94900,94900,94900,0
20241028,182600,8203392700,94900,94900,94900,94900,3695
20241028,182500,8203392700,94900,94900,94900,94900,0
20241028,182400,8203392700,94900,94900,94900,94900,0
20241028,182300,8203392700,94900,94900,94900,94900,0
20241028,182200,8203392700,94900,94900,94900,94900,0
20241028,182100,8203392700,94900,94900,94900,94900,0
20241028,182000,8203392700,94900,94900,94900,94900,0
20241028,181900,8203392700,94900,94900,94900,94900,0
20241028,181800,8203392700,94900,94900,94900,94900,0
20241028,181700,8203392700,94900,94900,94900,94900,0
20241028,181600,8203392700,94900,94900,94900,94900,0
20241028,181500,8203392700,94900,94900,94900,94900,0
20241028,181400,8203392700,94900,94900,94900,94900,0
20241028,181300,8203392700,94900,94900,94900,94900,0
20241028,181200,8203392700,94900,94900,94900,94900,0
20241028,181100,8203392700,94900,94900,94900,94900,0
20241028,181000,8203392700,94900,94900,94900,94900,0
20241028,180900,8203392700,94900,94900,94900,94900,0
20241028,180800,8203392700,94900,94900,94900,94900,0
20241028,180700,8203392700,94900,94900,94900,94900,0
20241028,180600,8203392700,94900,94900,94900,94900,0
20241028,180500,8203392700,94900,94900,94900,94900,0
20241028,180400,8203392700,94900,94900,94900,94900,0
20241028,180300,8203392700,94900,94900,94900,94900,0
20241028,180200,8203392700,94900,94900,94900,94900,0
20241028,180100,8203392700,94900,94900,94900,94900,0
20241028,180000,8203392700,94900,94900,94900,94900,0
20241028,175900,8203392700,94900,94900,94900,94900,0
20241028,175800,8203392700,94900,94900,94900,94900,0
20241028,175700,8203392700,94900,94900,94900,94900,0
20241028,175600,8203392700,94900,94900,94900,94900,3695
20241028,175500,8203392700,94900,94900,94900,94900,0
20241028,175400,8203392700,94900,94900,94900,94900,0
20241028,175300,8203392700,94900,94900,94900,94900,0
20241028,175200,8203392700,94900,94900,94900,94900,0
20241028,175100,8203392700,94900,94900,94900,94900,0
20241028,175000,8203392700,94900,94900,94900,94900,0
20241028,174900,8203392700,94900,94900,94900,94900,0
20241028,174800,8203392700,94900,94900,94900,94900,0
20241028,174700,8203392700,94900,94900,94900,94900,0
20241028,174600,8203392700,94900,94900,94900,94900,0
20241028,174500,8203392700,94900,94900,94900,94900,0
20241028,174400,8203392700,94900,94900,94900,94900,0
20241028,174300,8203392700,94900,94900,94900,94900,0
20241028,174200,8203392700,94900,94900,94900,94900,0
20241028,174100,8203392700,94900,94900,94900,94900,0
20241028,174000,8203392700,94900,94900,94900,94900,0
20241028,173900,8203392700,94900,94900,94900,94900,0
20241028,173800,8203392700,94900,94900,94900,94900,0
20241028,173700,8203392700,94900,94900,94900,94900,0
20241028,173600,8203392700,94900,94900,94900,94900,0
20241028,173500,8203392700,94900,94900,94900,94900,0
20241028,173400,8203392700,94900,94900,94900,94900,0
20241028,173300,8203392700,94900,94900,94900,94900,0
20241028,173200,8203392700,94900,94900,94900,94900,0
20241028,173100,8203392700,94900,94900,94900,94900,0
20241028,173000,8203392700,94900,94900,94900,94900,0
20241028,172900,8203392700,94900,94900,94900,94900,0
20241028,172800,8203392700,94900,94900,94900,94900,0
20241028,172700,8203392700,94900,94900,94900,94900,0
20241028,172600,8203392700,94900,94900,94900,94900,3695
20241028,172500,8203392700,94900,94900,94900,94900,0
20241028,172400,8203392700,94900,94900,94900,94900,0
20241028,172300,8203392700,94900,94900,94900,94900,0
20241028,172200,8203392700,94900,94900,94900,94900,0
20241028,172100,8203392700,94900,94900,94900,94900,0
20241028,172000,8203392700,94900,94900,94900,94900,0
20241028,171900,8203392700,94900,94900,94900,94900,0
20241028,171800,8203392700,94900,94900,94900,94900,0
20241028,171700,8203392700,94900,94900,94900,94900,0
20241028,171600,8203392700,94900,94900,94900,94900,0
20241028,171500,8203392700,94900,94900,94900,94900,0
20241028,171400,8203392700,94900,94900,94900,94900,0
20241028,171300,8203392700,94900,94900,94900,94900,0
20241028,171200,8203392700,94900,94900,94900,94900,0
20241028,171100,8203392700,94900,94900,94900,94900,0
20241028,171000,8203392700,94900,94900,94900,94900,0
20241028,170900,8203392700,94900,94900,94900,94900,0
20241028,170800,8203392700,94900,94900,94900,94900,0
20241028,170700,8203392700,94900,94900,94900,94900,0
20241028,170600,8203392700,94900,94900,94900,94900,0
20241028,170500,8203392700,94900,94900,94900,94900,0
20241028,170400,8203392700,94900,94900,94900,94900,0
20241028,170300,8203392700,94900,94900,94900,94900,0
20241028,170200,8203392700,94900,94900,94900,94900,0
20241028,170100,8203392700,94900,94900,94900,94900,0
20241028,170000,8203392700,94900,94900,94900,94900,0
20241028,165900,8203392700,94900,94900,94900,94900,0
20241028,165800,8203392700,94900,94900,94900,94900,0
20241028,165700,8203392700,94900,94900,94900,94900,0
20241028,165600,8203392700,94900,94900,94900,94900,3695
20241028,165500,8203392700,94900,94900,94900,94900,0
20241028,165400,8203392700,94900,94900,94900,94900,0
20241028,165300,8203392700,94900,94900,94900,94900,0
20241028,165200,8203392700,94900,94900,94900,94900,0
20241028,165100,8203392700,94900,94900,94900,94900,0
20241028,165000,8203392700,94900,94900,94900,94900,0
20241028,164900,8203392700,94900,94900,94900,94900,0
20241028,164800,8203392700,94900,94900,94900,94900,0
20241028,164700,8203392700,94900,94900,94900,94900,0
20241028,164600,8203392700,94900,94900,94900,94900,0
20241028,164500,8203392700,94900,94900,94900,94900,0
20241028,164400,8203392700,94900,94900,94900,94900,0
20241028,164300,8203392700,94900,94900,94900,94900,0
20241028,164200,8203392700,94900,94900,94900,94900,0
20241028,164100,8203392700,94900,94900,94900,94900,0
20241028,164000,8203392700,94900,94900,94900,94900,0
20241028,163900,8203392700,94900,94900,94900,94900,0
20241028,163800,8203392700,94900,94900,94900,94900,0
20241028,163700,8203392700,94900,94900,94900,94900,0
20241028,163600,8203392700,94900,94900,94900,94900,0
20241028,163500,8203392700,94900,94900,94900,94900,0
20241028,163400,8203392700,94900,94900,94900,94900,0
20241028,163300,8203392700,94900,94900,94900,94900,0
20241028,163200,8203392700,94900,94900,94900,94900,0
20241028,163100,8203392700,94900,94900,94900,94900,0
20241028,163000,8203392700,94900,94900,94900,94900,0
20241028,162900,8203392700,94900,94900,94900,94900,0
20241028,162800,8203392700,94900,94900,94900,94900,0
20241028,162700,8203392700,94900,94900,94900,94900,0
20241028,162600,8203392700,94900,94900,94900,94900,3695
20241028,162500,8203392700,94900,94900,94900,94900,0
20241028,162400,8203392700,94900,94900,94900,94900,0
20241028,162300,8203392700,94900,94900,94900,94900,0
20241028,162200,8203392700,94900,94900,94900,94900,0
20241028,162100,8203392700,94900,94900,94900,94900,0
20241028,162000,8203392700,94900,94900,94900,94900,0
20241028,161900,8203392700,94900,94900,94900,94900,0
20241028,161800,8203392700,94900,94900,94900,94900,0
20241028,161700,8203392700,94900,94900,94900,94900,0
20241028,161600,8203392700,94900,94900,94900,94900,0
20241028,161500,8203392700,94900,94900,94900,94900,0
20241028,161400,8203392700,94900,94900,94900,94900,0
20241028,161300,8203392700,94900,94900,94900,94900,0
20241028,161200,8203392700,94900,94900,94900,94900,0
20241028,161100,8203392700,94900,94900,94900,94900,0
20241028,161000,8203392700,94900,94900,94900,94900,0
20241028,160900,8203392700,94900,94900,94900,94900,0
20241028,160800,8203392700,94900,94900,94900,94900,0
20241028,160700,8203392700,94900,94900,94900,94900,0
20241028,160600,8203392700,94900,94900,94900,94900,0
20241028,160500,8203392700,94900,94900,94900,94900,0
20241028,160400,8203392700,94900,94900,94900,94900,0
20241028,160300,8203392700,94900,94900,94900,94900,0
20241028,160200,8203392700,94900,94900,94900,94900,0
20241028,160100,8203392700,94900,94900,94900,94900,0
20241028,160000,8203392700,94900,94900,94900,94900,0
20241028,155900,8203392700,94900,94900,94900,94900,0
20241028,155800,8203392700,94900,94900,94900,94900,0
20241028,155700,8203392700,94900,94900,94900,94900,0
20241028,155600,8203392700,94900,94900,94900,94900,3695
20241028,155500,8203392700,94900,94900,94900,94900,0
20241028,155400,8203392700,94900,94900,94900,94900,0
20241028,155300,8203392700,94900,94900,94900,94900,0
20241028,155200,8203392700,94900,94900,94900,94900,0
20241028,155100,8203392700,94900,94900,94900,94900,0
20241028,155000,8203392700,94900,94900,94900,94900,0
20241028,154900,8203392700,94900,94900,94900,94900,0
20241028,154800,8203392700,94900,94900,94900,94900,0
20241028,154700,8203392700,94900,94900,94900,94900,0
20241028,154600,8203392700,94900,94900,94900,94900,0
20241028,154500,8203392700,94900,94900,94900,94900,0
20241028,154400,8203392700,94900,94900,94900,94900,0
20241028,154300,8203392700,94900,94900,94900,94900,0
20241028,154200,8203392700,94900,94900,94900,94900,0
20241028,154100,8203392700,94900,94900,94900,94900,0
20241028,154000,8203392700,94900,94900,94900,94900,0
20241028,153900,8203392700,94900,94900,94900,94900,0
20241028,153800,8203392700,94900,94900,94900,94900,0
20241028,153700,8203392700,94900,94900,94900,94900,0
20241028,153600,8203392700,94900,94900,94900,94900,0
20241028,153500,8203392700,94900,94900,94900,94900,0
20241028,153400,8203392700,94900,94900,94900,94900,0
20241028,153300,8203392700,94900,94900,94900,94900,0
20241028,153200,8203392700,94900,94900,94900,94900,0
20241028,153100,8203392700,94900,94900,94900,94900,0
20241028,153000,8203392700,94900,94900,94900,94900,3695
20241028,152900,7852737200,94800,94800,94800,94800,0
20241028,152800,7852737200,94800,94800,94800,94800,0
20241028,152700,7852737200,94800,94800,94800,94800,0
20241028,152600,7852737200,94800,94800,94800,94800,0
20241028,152500,7852737200,94800,94800,94800,94800,0
20241028,152400,7852737200,94800,94800,94800,94800,0
20241028,152300,7852737200,94800,94800,94800,94800,0
20241028,152200,7852737200,94800,94800,94800,94800,0
20241028,152100,7852737200,94800,94800,94800,94800,0
20241028,152000,7852737200,94800,94800,94800,94800,0
20241028,151900,7852737200,94800,94800,94800,94700,96
20241028,151800,7843638000,94800,94700,95100,94600,4753
20241028,151700,7392454500,94700,94700,94700,94600,490
20241028,151600,7346081400,94600,94700,94700,94600,361
20241028,151500,7311921500,94700,94600,94700,94600,309
20241028,151400,7282676000,94600,94700,94700,94600,360
20241028,151300,7248611000,94600,94700,94700,94600,1271
20241028,151200,7128368700,94700,94700,94700,94600,138
20241028,151100,7115305200,94700,94600,94700,94600,262
20241028,151000,7090514500,94600,94600,94700,93200,595
20241028,150900,7034505300,94700,94600,94700,94600,643
20241028,150800,6973625400,94600,94600,94700,94600,184
20241028,150700,6956212400,94700,94700,94700,94600,36
20241028,150600,6952803400,94600,94600,94700,94300,698
20241028,150500,6886771600,94600,94700,94700,94600,451
20241028,150400,6844101800,94700,94500,94700,94000,4844
20241028,150300,6386004800,94600,94400,94600,94200,1340
20241028,150200,6259481500,94100,94200,94500,94000,5117
20241028,150100,5776220100,94200,93800,94200,93800,1712
20241028,150000,5615200900,93900,93900,93900,93800,162
20241028,145900,5599989500,93800,93800,94200,93800,1662
20241028,145800,5443796000,93800,93700,93800,93600,1655
20241028,145700,5288605900,93700,93800,93800,93700,150
20241028,145600,5274537000,93700,93600,93800,93600,69
20241028,145500,5268069100,93800,93700,93800,93700,99
20241028,145400,5258788600,93800,93700,93800,93600,180
20241028,145300,5241917600,93700,93600,93700,93600,84
20241028,145200,5234052100,93700,93700,93700,93500,109
20241028,145100,5223849900,93700,93700,93800,93600,44
20241028,145000,5219725800,93700,93700,93800,93600,247
20241028,144900,5196582300,93800,93700,93800,93700,38
20241028,144800,5193021500,93600,93700,93800,93600,200
20241028,144700,5174280200,93700,93700,93700,93700,31
20241028,144600,5171375500,93700,93600,93700,93600,113
20241028,144500,5160794800,93700,93600,93700,93600,113
20241028,144400,5150217300,93600,93500,93600,93500,122
20241028,144300,5138808300,93500,93400,93500,93300,122
20241028,144200,5127413300,93400,93500,93500,93300,76
20241028,144100,5120316000,93400,93500,93600,93400,155
20241028,144000,5105819800,93500,93500,93700,93500,139
20241028,143900,5092821900,93600,93700,93700,93600,30
20241028,143800,5090013400,93600,93700,93700,93600,130
20241028,143700,5077842700,93700,93600,93700,93600,61
20241028,143600,5072132300,93600,93600,93700,93500,117
20241028,143500,5061181300,93700,93700,93700,93600,35
20241028,143400,5057903700,93700,93600,93700,93600,152
20241028,143300,5043674600,93600,93700,93700,93500,102
20241028,143200,5034125900,93600,93700,93700,93600,129
20241028,143100,5022039700,93700,93700,93700,93700,31
20241028,143000,5019135000,93700,93800,93800,93700,34
20241028,142900,5015947900,93800,93700,93800,93400,115
20241028,142800,5005175500,93700,93500,93700,93500,87
20241028,142700,4997036900,93600,93600,93800,93500,169
20241028,142600,4981216300,93600,93600,93600,93600,32
20241028,142500,4978221100,93600,93700,93700,93500,165
20241028,142400,4962765500,93600,93700,93700,93500,54
20241028,142300,4957709800,93500,93600,93600,93500,81
20241028,142200,4950133800,93600,93600,93600,93400,374
20241028,142100,4915158400,93600,93600,93600,93500,42
20241028,142000,4911227300,93600,93500,93700,93500,148
20241028,141900,4897364100,93600,93600,93700,93500,63
20241028,141800,4891467400,93700,93600,93800,93600,183
20241028,141700,4874326200,93600,93700,93700,93600,43
20241028,141600,4870298200,93600,93700,93800,93600,124
20241028,141500,4858671900,93700,93800,93800,93600,221
20241028,141400,4837955600,93800,93700,93800,93700,46
20241028,141300,4833641400,93700,93800,93800,93600,96
20241028,141200,4824646100,93700,93800,93800,93700,87
20241028,141100,4816486500,93800,93800,93800,93600,186
20241028,141000,4799053500,93700,93700,93800,93700,55
20241028,140900,4793898100,93800,93700,93800,93700,100
20241028,140800,4784518800,93600,93800,93800,93600,43
20241028,140700,4780486500,93700,93700,93900,93600,154
20241028,140600,4766044900,93700,93800,93800,93600,125
20241028,140500,4754327900,93800,93800,93800,93700,464
20241028,140400,4710806300,93900,93900,93900,93800,96
20241028,140300,4701792000,93900,93900,94000,93800,31
20241028,140200,4698880600,93900,93900,93900,93800,103
20241028,140100,4689209600,93900,94000,94000,93900,27
20241028,140000,4686672100,94000,93900,94000,93900,116
20241028,135900,4675776500,93900,94000,94000,93800,33
20241028,135800,4672678400,94000,94100,94100,93900,275
20241028,135700,4646834300,94100,94100,94200,94000,124
20241028,135600,4635164800,94100,94200,94200,94000,195
20241028,135500,4616806200,94200,94100,94200,94000,188
20241028,135400,4599117200,94100,94000,94100,94000,21
20241028,135300,4597141500,94000,94000,94200,94000,199
20241028,135200,4578405900,94200,94100,94200,94000,220
20241028,135100,4557702800,94100,94100,94100,94100,138
20241028,135000,4544717000,94100,94100,94100,94100,24
20241028,134900,4542458600,94100,94000,94100,94000,71
20241028,134800,4535783600,93900,93800,93900,93800,77
20241028,134700,4528555900,93800,93700,93800,93700,23
20241028,134600,4526398600,93800,93900,93900,93800,331
20241028,134500,4495342100,93800,93800,93900,93700,54
20241028,134400,4490276400,93900,93700,93900,93700,110
20241028,134300,4479958200,93800,93800,93800,93800,19
20241028,134200,4478176000,93900,93800,93900,93700,21
20241028,134100,4476204800,93800,93800,93800,93700,86
20241028,134000,4468138700,93800,93700,93800,93600,35
20241028,133900,4464860400,93800,93900,93900,93700,283
20241028,133800,4438332900,93800,93900,93900,93700,37
20241028,133700,4434860700,93900,94000,94000,93900,161
20241028,133600,4419729500,94000,94100,94200,94000,149
20241028,133500,4405722200,94100,94200,94200,94000,84
20241028,133400,4397811800,94200,94000,94200,94000,21
20241028,133300,4395835600,94100,94100,94100,94100,27
20241028,133200,4393294900,94100,94100,94100,94100,120
20241028,133100,4382002900,94100,94100,94100,94000,26
20241028,133000,4379556900,94200,94100,94200,94100,87
20241028,132900,4371370000,94100,94200,94200,94000,19
20241028,132800,4369582000,94200,94200,94300,94200,103
20241028,132700,4359870800,94200,94100,94300,94100,30
20241028,132600,4357042900,94100,94200,94300,94100,18
20241028,132500,4355347800,94200,94300,94300,94100,69
20241028,132400,4348848500,94300,94200,94300,94100,52
20241028,132300,4343951100,94200,94200,94200,94200,156
20241028,132200,4329255900,94100,94200,94200,94100,13
20241028,132100,4328031400,94200,94200,94200,94100,111
20241028,132000,4317577800,94200,94100,94200,94100,58
20241028,131900,4312118400,94100,94100,94100,94100,96
20241028,131800,4303084800,94100,94100,94100,94100,19
20241028,131700,4301296900,94100,94100,94100,94100,11
20241028,131600,4300261800,94100,94100,94100,94100,76
20241028,131500,4293110200,94100,93900,94100,93900,41
20241028,131400,4289256900,94000,94000,94100,93900,94
20241028,131300,4280415700,94100,94000,94100,94000,81
20241028,131200,4272800800,94000,94100,94100,94000,229
20241028,131100,4251256700,94100,94100,94100,94000,49
20241028,131000,4246646000,94100,94100,94100,94100,46
20241028,130900,4242317400,94100,94100,94100,94100,104
20241028,130800,4232531000,94100,94100,94100,94000,29
20241028,130700,4229802600,94100,94100,94100,94100,93
20241028,130600,4221051300,94100,94100,94100,94100,42
20241028,130500,4217099100,94100,94000,94100,94000,62
20241028,130400,4211265200,94000,94000,94000,93900,33
20241028,130300,4208164100,94000,94000,94100,94000,67
20241028,130200,4201865400,94000,94000,94100,94000,32
20241028,130100,4198855600,94100,94100,94100,94100,16
20241028,130000,4197350000,94200,93800,94200,93600,1049
20241028,125900,4098793600,93800,93600,93800,93600,82
20241028,125800,4091109600,93800,93800,93800,93700,115
20241028,125700,4080323300,93800,93800,93900,93700,140
20241028,125600,4067194700,93900,93800,93900,93800,111
20241028,125500,4056781500,93800,93600,93800,93600,11
20241028,125400,4055750000,93800,93700,93800,93700,116
20241028,125300,4044879600,93700,93700,93700,93700,2
20241028,125200,4044692200,93700,93800,93800,93600,146
20241028,125100,4031012400,93800,93700,93800,93600,36
20241028,125000,4027639200,93700,93700,93700,93700,54
20241028,124900,4022579400,93700,93600,93700,93600,64
20241028,124800,4016588700,93600,93600,93600,93600,24
20241028,124700,4014342300,93600,93600,93600,93600,83
20241028,124600,4006573500,93600,93600,93600,93600,12
20241028,124500,4005450300,93600,93600,93600,93600,17
20241028,124400,4003859100,93500,93500,93500,93500,55
20241028,124300,3998716600,93500,93500,93500,93500,8
20241028,124200,3997968600,93500,93500,93600,93500,227
20241028,124100,3976726200,93500,93600,93600,93500,54
20241028,124000,3971675900,93600,93500,93600,93500,26
20241028,123900,3969244800,93500,93500,93500,93400,33
20241028,123800,3966161500,93500,93600,93600,93400,132
20241028,123700,3953810400,93400,93600,93600,93400,35
20241028,123600,3950538600,93600,93400,93600,93400,38
20241028,123500,3946986200,93400,93400,93400,93200,43
20241028,123400,3942971400,93400,93400,93400,93400,11
20241028,123300,3941944000,93400,93500,93500,93300,80
20241028,123200,3934467200,93500,93400,93500,93300,36
20241028,123100,3931106900,93400,93400,93400,93200,88
20241028,123000,3922889700,93200,93700,93700,93200,337
20241028,122900,3891413900,93700,93700,93700,93700,8
20241028,122800,3890664300,93500,93500,93500,93500,22
20241028,122700,3888607300,93500,93400,93500,93400,79
20241028,122600,3881225800,93500,93700,93700,93500,96
20241028,122500,3872232400,93700,93600,93800,93400,175
20241028,122400,3855861100,93800,93700,93800,93600,144
20241028,122300,3842369200,93700,93700,93700,93700,8
20241028,122200,3841619600,93700,93800,93800,93700,125
20241028,122100,3829897300,93800,93800,93800,93800,15
20241028,122000,3828490300,93800,93800,93800,93700,60
20241028,121900,3822867900,93800,93900,93900,93800,68
20241028,121800,3816489100,93900,93800,93900,93800,24
20241028,121700,3814236600,93800,93900,93900,93800,141
20241028,121600,3800996800,93900,93800,93900,93800,118
20241028,121500,3789927200,93800,93800,93800,93800,176
20241028,121400,3773418400,93800,93800,93800,93800,15
20241028,121300,3772011400,93800,93800,93800,93700,15
20241028,121200,3770604500,93800,93800,93800,93700,96
20241028,121100,3761599800,93800,93800,93800,93800,9
20241028,121000,3760755600,93700,93700,93700,93700,55
20241028,120900,3755602100,93700,93600,93700,93600,12
20241028,120800,3754477900,93700,93600,93700,93500,25
20241028,120700,3752137300,93600,93600,93700,93500,17
20241028,120600,3750546000,93700,93700,93700,93600,132
20241028,120500,3738177700,93700,93500,93700,93500,14
20241028,120400,3736866400,93700,93700,93700,93500,25
20241028,120300,3734528100,93700,93500,93700,93500,95
20241028,120200,3725627000,93700,93500,93700,93500,24
20241028,120100,3723381900,93500,93400,93600,93400,24
20241028,120000,3721137600,93600,93600,93600,93400,19
20241028,115900,3719359400,93400,93500,93600,93400,181
20241028,115800,3702424400,93600,93600,93600,93500,33
20241028,115700,3699335700,93500,93700,93700,93500,14
20241028,115600,3698024500,93700,93700,93700,93600,160
20241028,115500,3683038600,93700,93600,93700,93500,78
20241028,115400,3675740400,93600,93600,93600,93500,86
20241028,115300,3667690900,93700,93500,93700,93500,29
20241028,115200,3664976900,93700,93600,93700,93400,125
20241028,115100,3653276500,93300,93600,93600,93300,209
20241028,115000,3633736300,93600,93600,93600,93500,115
20241028,114900,3622976000,93500,93600,93600,93500,9
20241028,114800,3622133800,93500,93700,93700,93500,46
20241028,114700,3617827400,93500,93400,93700,93300,72
20241028,114600,3611088100,93400,93400,93500,93200,59
20241028,114500,3605583600,93300,93700,93700,93300,125
20241028,114400,3593899100,93700,93400,93700,93300,42
20241028,114300,3589975000,93300,93700,93700,93300,153
20241028,114200,3575651900,93400,93300,93700,93300,26
20241028,114100,3573218500,93600,93600,93600,93300,62
20241028,114000,3567425800,93500,93700,93700,93500,124
20241028,113900,3555822400,93500,93700,93700,93500,28
20241028,113800,3553202100,93500,93500,93700,93500,141
20241028,113700,3540001800,93500,93600,93600,93500,20
20241028,113600,3538130800,93600,93700,93700,93500,111
20241028,113500,3527736400,93700,93600,93800,93600,55
20241028,113400,3522585000,93800,93700,93800,93600,148
20241028,113300,3508721100,93800,93700,93800,93700,15
20241028,113200,3507315300,93600,93800,93800,93600,65
20241028,113100,3501230600,93800,93800,93800,93600,282
20241028,113000,3474808800,93800,93800,93800,93700,24
20241028,112900,3472558800,93800,93800,93800,93800,189
20241028,112800,3454830600,93800,93800,93800,93800,22
20241028,112700,3452767000,93800,93700,93800,93700,66
20241028,112600,3446581100,93700,93600,93700,93600,66
20241028,112500,3440397900,93600,93600,93700,93600,16
20241028,112400,3438899600,93600,93600,93600,93600,76
20241028,112300,3431786000,93500,93600,93600,93500,14
20241028,112200,3430476800,93600,93500,93600,93400,521
20241028,112100,3381763600,93500,93200,93500,93200,25
20241028,112000,3379428100,93200,93300,93400,93200,122
20241028,111900,3368037500,93400,93300,93400,93200,119
20241028,111800,3356929800,93400,93400,93400,93200,133
20241028,111700,3344511600,93400,93400,93400,93400,7
20241028,111600,3343857800,93200,93300,93400,93200,57
20241028,111500,3338537400,93400,93300,93400,93300,99
20241028,111400,3329300500,93300,93500,93500,93300,31
20241028,111300,3326407600,93300,93400,93400,93300,146
20241028,111200,3312774200,93400,93400,93400,93300,79
20241028,111100,3305397000,93500,93600,93600,93500,112
20241028,111000,3294914400,93600,93600,93600,93400,215
20241028,110900,3274814300,93600,93500,93700,93500,68
20241028,110800,3268451200,93500,93500,93500,93400,41
20241028,110700,3264618300,93500,93500,93500,93400,42
20241028,110600,3260691400,93500,93500,93600,93500,105
20241028,110500,3250864800,93600,93600,93600,93500,14
20241028,110400,3249554700,93600,93600,93600,93400,71
20241028,110300,3242911300,93600,93400,93600,93400,27
20241028,110200,3240385100,93600,93600,93600,93500,57
20241028,110100,3235050300,93500,93500,93500,93500,13
20241028,110000,3233834800,93500,93300,93700,93300,350
20241028,105900,3201110300,93500,93400,93500,93300,126
20241028,105800,3189343400,93400,93400,93400,93300,46
20241028,105700,3185047400,93400,93300,93400,93300,161
20241028,105600,3170018700,93200,93100,93200,93100,61
20241028,105500,3164334700,93200,93300,93300,93200,107
20241028,105400,3154356200,93300,93300,93300,93300,35
20241028,105300,3151090700,93300,93300,93400,93300,175
20241028,105200,3134751400,93400,93400,93400,93300,8
20241028,105100,3134004400,93400,93500,93500,93300,40
20241028,105000,3130268600,93500,93400,93500,93300,205
20241028,104900,3111121700,93400,93400,93400,93300,7
20241028,104800,3110468000,93400,93300,93400,93300,146
20241028,104700,3096836000,93300,93300,93300,93300,23
20241028,104600,3094690100,93400,93400,93400,93400,204
20241028,104500,3075636500,93200,93300,93400,93200,15
20241028,104400,3074237600,93300,93200,93300,93200,37
20241028,104300,3070785700,93200,93100,93200,93100,40
20241028,104200,3067057900,93200,93300,93300,93200,19
20241028,104100,3065286700,93300,93300,93300,93300,51
20241028,104000,3060528400,93300,93100,93300,93100,47
20241028,103900,3056150700,93100,93000,93200,93000,110
20241028,103800,3045909400,93000,92900,93000,92800,285
20241028,103700,3019408200,92900,92800,92900,92800,131
20241028,103600,3007239500,92900,92900,92900,92800,27
20241028,103500,3004731500,92800,92900,92900,92800,6
20241028,103400,3004174600,92900,92800,92900,92700,332
20241028,103300,2973362800,92900,92900,92900,92800,27
20241028,103200,2970855000,92800,92900,92900,92800,181
20241028,103100,2954051800,92900,92900,92900,92900,48
20241028,103000,2949592600,92900,92800,92900,92800,42
20241028,102900,2945694400,92800,92800,92800,92800,51
20241028,102800,2940961600,92800,93000,93100,92800,187
20241028,102700,2923580600,93000,92900,93100,92900,71
20241028,102600,2916978600,92800,93000,93000,92800,553
20241028,102500,2865610800,93000,93000,93000,92900,275
20241028,102400,2840039400,93000,93200,93200,93000,203
20241028,102300,2821141200,93100,93200,93200,93100,90
20241028,102200,2812753800,93200,93100,93200,93100,8
20241028,102100,2812008800,93200,93100,93300,93100,53
20241028,102000,2807069300,93100,93000,93100,93000,3
20241028,101900,2806790200,93000,93100,93200,93000,52
20241028,101800,2801949200,93100,93100,93200,93000,81
20241028,101700,2794407900,93100,93200,93200,93100,89
20241028,101600,2786118700,93200,93000,93200,93000,4
20241028,101500,2785746300,93100,93200,93300,93000,77
20241028,101400,2778577700,93200,93100,93200,93000,45
20241028,101300,2774384400,93100,93200,93200,93100,9
20241028,101200,2773546300,93200,93000,93200,93000,158
20241028,101100,2758826700,93000,93000,93000,93000,17
20241028,101000,2757245700,93000,93000,93100,93000,35
20241028,100900,2753988100,93200,93000,93200,92900,104
20241028,100800,2744301500,93000,93000,93200,92900,272
20241028,100700,2719001500,92900,92900,93000,92900,14
20241028,100600,2717700400,92900,92900,93000,92900,141
20241028,100500,2704598700,92900,93000,93000,92900,135
20241028,100400,2692043900,93000,93100,93100,93000,39
20241028,100300,2688416700,93000,93000,93100,92900,65
20241028,100200,2682370500,93100,92900,93100,92900,148
20241028,100100,2668619800,93000,92900,93000,92800,246
20241028,100000,2645777000,93000,93000,93300,92900,143
20241028,095900,2632478400,93000,93000,93200,93000,93
20241028,095800,2623829200,93000,93200,93200,93000,235
20241028,095700,2601939000,93200,93200,93400,93000,75
20241028,095600,2594950100,93000,93300,93400,93000,832
20241028,095500,2517421600,93300,93400,93400,93300,120
20241028,095400,2506215800,93600,93600,93700,93400,32
20241028,095300,2503221300,93400,93400,93500,93400,69
20241028,095200,2496773700,93400,93500,93500,93400,165
20241028,095100,2481350200,93500,93600,93900,93500,33
20241028,095000,2478257500,94000,94000,94000,94000,0
20241028,094900,2478257500,94000,94000,94000,94000,11
20241028,094800,2477223500,94000,93500,94000,93400,46
20241028,094700,2472921900,93500,93500,93500,93400,271
20241028,094600,2447586500,93500,93600,93600,93500,87
20241028,094500,2439450300,93500,93700,93700,93500,134
20241028,094400,2426906600,93800,94000,94000,93700,233
20241028,094300,2405025100,94000,94000,94100,94000,62
20241028,094200,2399195800,94000,94100,94100,94000,25
20241028,094100,2396844500,94100,94100,94100,94100,1
20241028,094000,2396750400,94100,94300,94300,94100,87
20241028,093900,2388560300,94300,93900,94300,93900,200
20241028,093800,2369744200,93900,94000,94000,93900,11
20241028,093700,2368711200,93900,93800,94000,93800,52
20241028,093600,2363826500,93800,93900,94000,93800,112
20241028,093500,2353315700,93900,94100,94200,93900,1065
20241028,093400,2253135100,94200,94300,94500,94200,160
20241028,093300,2238047800,94400,94800,94800,94400,240
20241028,093200,2215337800,94800,94800,94900,94800,18
20241028,093100,2213630800,94800,94600,94800,94600,341
20241028,093000,2181313500,94600,94200,94600,94100,380
20241028,092900,2145476000,94200,94400,94400,94200,46
20241028,092800,2141138400,94400,94500,94600,94400,374
20241028,092700,2105800600,94500,94900,95000,94500,172
20241028,092600,2089519600,94700,95100,95100,94700,471
20241028,092500,2044817500,95200,95000,95300,94900,1267
20241028,092400,1924322800,95000,94900,95000,94800,382
20241028,092300,1888070000,94600,94900,94900,94600,148
20241028,092200,1874033800,94900,95000,95000,94900,598
20241028,092100,1817273000,95000,94900,95000,94600,662
20241028,092000,1754514300,94800,95000,95000,94800,216
20241028,091900,1734009600,95000,94800,95000,94700,1169
20241028,091800,1623120000,94900,94800,95000,94800,458
20241028,091700,1579667800,94800,94900,95000,94800,215
20241028,091600,1559258100,95000,94500,95200,94400,5987
20241028,091500,992084900,94500,94100,94500,94100,2098
20241028,091400,794182900,94000,94000,94100,93900,442
20241028,091300,752632000,94000,94000,94000,93900,45
20241028,091200,748402600,94100,94300,94400,94000,205
20241028,091100,729091800,94500,93500,94500,93500,2135
20241028,091000,528286300,93500,93600,93600,93500,72
20241028,090900,521552700,93300,93300,93700,93300,429
20241028,090800,481448200,93400,93000,93600,92700,1195
20241028,090700,370136100,92800,92800,93000,92700,116
20241028,090600,359365700,92700,92800,93300,92700,819
20241028,090500,283217100,93000,92000,93000,92000,1536
20241028,090400,141216100,92000,91700,92000,91300,809
20241028,090300,66997800,91700,91300,91800,91300,403
20241028,090200,30143300,91300,91300,91300,91300,2
20241028,090100,29960700,91400,91200,91400,91000,140
20241028,090000,17182400,91200,91400,91400,91200,188