KissMeData/053800/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,193700,948204900,57700,57700,57700,57700,282
20241028,193600,948204900,57700,57700,57700,57700,0
20241028,193500,948204900,57700,57700,57700,57700,0
20241028,193400,948204900,57700,57700,57700,57700,0
20241028,193300,948204900,57700,57700,57700,57700,0
20241028,193200,948204900,57700,57700,57700,57700,0
20241028,193100,948204900,57700,57700,57700,57700,0
20241028,193000,948204900,57700,57700,57700,57700,0
20241028,192900,948204900,57700,57700,57700,57700,0
20241028,192800,948204900,57700,57700,57700,57700,0
20241028,192700,948204900,57700,57700,57700,57700,0
20241028,192600,948204900,57700,57700,57700,57700,0
20241028,192500,948204900,57700,57700,57700,57700,0
20241028,192400,948204900,57700,57700,57700,57700,0
20241028,192300,948204900,57700,57700,57700,57700,0
20241028,192200,948204900,57700,57700,57700,57700,0
20241028,192100,948204900,57700,57700,57700,57700,0
20241028,192000,948204900,57700,57700,57700,57700,0
20241028,191900,948204900,57700,57700,57700,57700,0
20241028,191800,948204900,57700,57700,57700,57700,0
20241028,191700,948204900,57700,57700,57700,57700,0
20241028,191600,948204900,57700,57700,57700,57700,0
20241028,191500,948204900,57700,57700,57700,57700,0
20241028,191400,948204900,57700,57700,57700,57700,0
20241028,191300,948204900,57700,57700,57700,57700,0
20241028,191200,948204900,57700,57700,57700,57700,0
20241028,191100,948204900,57700,57700,57700,57700,0
20241028,191000,948204900,57700,57700,57700,57700,0
20241028,190900,948204900,57700,57700,57700,57700,0
20241028,190800,948204900,57700,57700,57700,57700,0
20241028,190700,948204900,57700,57700,57700,57700,282
20241028,190600,948204900,57700,57700,57700,57700,0
20241028,190500,948204900,57700,57700,57700,57700,0
20241028,190400,948204900,57700,57700,57700,57700,0
20241028,190300,948204900,57700,57700,57700,57700,0
20241028,190200,948204900,57700,57700,57700,57700,0
20241028,190100,948204900,57700,57700,57700,57700,0
20241028,190000,948204900,57700,57700,57700,57700,0
20241028,185900,948204900,57700,57700,57700,57700,0
20241028,185800,948204900,57700,57700,57700,57700,0
20241028,185700,948204900,57700,57700,57700,57700,0
20241028,185600,948204900,57700,57700,57700,57700,0
20241028,185500,948204900,57700,57700,57700,57700,0
20241028,185400,948204900,57700,57700,57700,57700,0
20241028,185300,948204900,57700,57700,57700,57700,0
20241028,185200,948204900,57700,57700,57700,57700,0
20241028,185100,948204900,57700,57700,57700,57700,0
20241028,185000,948204900,57700,57700,57700,57700,0
20241028,184900,948204900,57700,57700,57700,57700,0
20241028,184800,948204900,57700,57700,57700,57700,0
20241028,184700,948204900,57700,57700,57700,57700,0
20241028,184600,948204900,57700,57700,57700,57700,0
20241028,184500,948204900,57700,57700,57700,57700,0
20241028,184400,948204900,57700,57700,57700,57700,0
20241028,184300,948204900,57700,57700,57700,57700,0
20241028,184200,948204900,57700,57700,57700,57700,0
20241028,184100,948204900,57700,57700,57700,57700,0
20241028,184000,948204900,57700,57700,57700,57700,0
20241028,183900,948204900,57700,57700,57700,57700,0
20241028,183800,948204900,57700,57700,57700,57700,0
20241028,183700,948204900,57700,57700,57700,57700,282
20241028,183600,948204900,57700,57700,57700,57700,0
20241028,183500,948204900,57700,57700,57700,57700,0
20241028,183400,948204900,57700,57700,57700,57700,0
20241028,183300,948204900,57700,57700,57700,57700,0
20241028,183200,948204900,57700,57700,57700,57700,0
20241028,183100,948204900,57700,57700,57700,57700,0
20241028,183000,948204900,57700,57700,57700,57700,0
20241028,182900,948204900,57700,57700,57700,57700,0
20241028,182800,948204900,57700,57700,57700,57700,0
20241028,182700,948204900,57700,57700,57700,57700,0
20241028,182600,948204900,57700,57700,57700,57700,0
20241028,182500,948204900,57700,57700,57700,57700,0
20241028,182400,948204900,57700,57700,57700,57700,0
20241028,182300,948204900,57700,57700,57700,57700,0
20241028,182200,948204900,57700,57700,57700,57700,0
20241028,182100,948204900,57700,57700,57700,57700,0
20241028,182000,948204900,57700,57700,57700,57700,0
20241028,181900,948204900,57700,57700,57700,57700,0
20241028,181800,948204900,57700,57700,57700,57700,0
20241028,181700,948204900,57700,57700,57700,57700,0
20241028,181600,948204900,57700,57700,57700,57700,0
20241028,181500,948204900,57700,57700,57700,57700,0
20241028,181400,948204900,57700,57700,57700,57700,0
20241028,181300,948204900,57700,57700,57700,57700,0
20241028,181200,948204900,57700,57700,57700,57700,0
20241028,181100,948204900,57700,57700,57700,57700,0
20241028,181000,948204900,57700,57700,57700,57700,0
20241028,180900,948204900,57700,57700,57700,57700,0
20241028,180800,948204900,57700,57700,57700,57700,0
20241028,180700,948204900,57700,57700,57700,57700,282
20241028,180600,948204900,57700,57700,57700,57700,0
20241028,180500,948204900,57700,57700,57700,57700,0
20241028,180400,948204900,57700,57700,57700,57700,0
20241028,180300,948204900,57700,57700,57700,57700,0
20241028,180200,948204900,57700,57700,57700,57700,0
20241028,180100,948204900,57700,57700,57700,57700,0
20241028,180000,948204900,57700,57700,57700,57700,0
20241028,175900,948204900,57700,57700,57700,57700,0
20241028,175800,948204900,57700,57700,57700,57700,0
20241028,175700,948204900,57700,57700,57700,57700,0
20241028,175600,948204900,57700,57700,57700,57700,0
20241028,175500,948204900,57700,57700,57700,57700,0
20241028,175400,948204900,57700,57700,57700,57700,0
20241028,175300,948204900,57700,57700,57700,57700,0
20241028,175200,948204900,57700,57700,57700,57700,0
20241028,175100,948204900,57700,57700,57700,57700,0
20241028,175000,948204900,57700,57700,57700,57700,0
20241028,174900,948204900,57700,57700,57700,57700,0
20241028,174800,948204900,57700,57700,57700,57700,0
20241028,174700,948204900,57700,57700,57700,57700,0
20241028,174600,948204900,57700,57700,57700,57700,0
20241028,174500,948204900,57700,57700,57700,57700,0
20241028,174400,948204900,57700,57700,57700,57700,0
20241028,174300,948204900,57700,57700,57700,57700,0
20241028,174200,948204900,57700,57700,57700,57700,0
20241028,174100,948204900,57700,57700,57700,57700,0
20241028,174000,948204900,57700,57700,57700,57700,0
20241028,173900,948204900,57700,57700,57700,57700,0
20241028,173800,948204900,57700,57700,57700,57700,0
20241028,173700,948204900,57700,57700,57700,57700,282
20241028,173600,948204900,57700,57700,57700,57700,0
20241028,173500,948204900,57700,57700,57700,57700,0
20241028,173400,948204900,57700,57700,57700,57700,0
20241028,173300,948204900,57700,57700,57700,57700,0
20241028,173200,948204900,57700,57700,57700,57700,0
20241028,173100,948204900,57700,57700,57700,57700,0
20241028,173000,948204900,57700,57700,57700,57700,0
20241028,172900,948204900,57700,57700,57700,57700,0
20241028,172800,948204900,57700,57700,57700,57700,0
20241028,172700,948204900,57700,57700,57700,57700,0
20241028,172600,948204900,57700,57700,57700,57700,0
20241028,172500,948204900,57700,57700,57700,57700,0
20241028,172400,948204900,57700,57700,57700,57700,0
20241028,172300,948204900,57700,57700,57700,57700,0
20241028,172200,948204900,57700,57700,57700,57700,0
20241028,172100,948204900,57700,57700,57700,57700,0
20241028,172000,948204900,57700,57700,57700,57700,0
20241028,171900,948204900,57700,57700,57700,57700,0
20241028,171800,948204900,57700,57700,57700,57700,0
20241028,171700,948204900,57700,57700,57700,57700,0
20241028,171600,948204900,57700,57700,57700,57700,0
20241028,171500,948204900,57700,57700,57700,57700,0
20241028,171400,948204900,57700,57700,57700,57700,0
20241028,171300,948204900,57700,57700,57700,57700,0
20241028,171200,948204900,57700,57700,57700,57700,0
20241028,171100,948204900,57700,57700,57700,57700,0
20241028,171000,948204900,57700,57700,57700,57700,0
20241028,170900,948204900,57700,57700,57700,57700,0
20241028,170800,948204900,57700,57700,57700,57700,0
20241028,170700,948204900,57700,57700,57700,57700,282
20241028,170600,948204900,57700,57700,57700,57700,0
20241028,170500,948204900,57700,57700,57700,57700,0
20241028,170400,948204900,57700,57700,57700,57700,0
20241028,170300,948204900,57700,57700,57700,57700,0
20241028,170200,948204900,57700,57700,57700,57700,0
20241028,170100,948204900,57700,57700,57700,57700,0
20241028,170000,948204900,57700,57700,57700,57700,0
20241028,165900,948204900,57700,57700,57700,57700,0
20241028,165800,948204900,57700,57700,57700,57700,0
20241028,165700,948204900,57700,57700,57700,57700,0
20241028,165600,948204900,57700,57700,57700,57700,0
20241028,165500,948204900,57700,57700,57700,57700,0
20241028,165400,948204900,57700,57700,57700,57700,0
20241028,165300,948204900,57700,57700,57700,57700,0
20241028,165200,948204900,57700,57700,57700,57700,0
20241028,165100,948204900,57700,57700,57700,57700,0
20241028,165000,948204900,57700,57700,57700,57700,0
20241028,164900,948204900,57700,57700,57700,57700,0
20241028,164800,948204900,57700,57700,57700,57700,0
20241028,164700,948204900,57700,57700,57700,57700,0
20241028,164600,948204900,57700,57700,57700,57700,0
20241028,164500,948204900,57700,57700,57700,57700,0
20241028,164400,948204900,57700,57700,57700,57700,0
20241028,164300,948204900,57700,57700,57700,57700,0
20241028,164200,948204900,57700,57700,57700,57700,0
20241028,164100,948204900,57700,57700,57700,57700,0
20241028,164000,948204900,57700,57700,57700,57700,0
20241028,163900,948204900,57700,57700,57700,57700,0
20241028,163800,948204900,57700,57700,57700,57700,0
20241028,163700,948204900,57700,57700,57700,57700,282
20241028,163600,948204900,57700,57700,57700,57700,0
20241028,163500,948204900,57700,57700,57700,57700,0
20241028,163400,948204900,57700,57700,57700,57700,0
20241028,163300,948204900,57700,57700,57700,57700,0
20241028,163200,948204900,57700,57700,57700,57700,0
20241028,163100,948204900,57700,57700,57700,57700,0
20241028,163000,948204900,57700,57700,57700,57700,0
20241028,162900,948204900,57700,57700,57700,57700,0
20241028,162800,948204900,57700,57700,57700,57700,0
20241028,162700,948204900,57700,57700,57700,57700,0
20241028,162600,948204900,57700,57700,57700,57700,0
20241028,162500,948204900,57700,57700,57700,57700,0
20241028,162400,948204900,57700,57700,57700,57700,0
20241028,162300,948204900,57700,57700,57700,57700,0
20241028,162200,948204900,57700,57700,57700,57700,0
20241028,162100,948204900,57700,57700,57700,57700,0
20241028,162000,948204900,57700,57700,57700,57700,0
20241028,161900,948204900,57700,57700,57700,57700,0
20241028,161800,948204900,57700,57700,57700,57700,0
20241028,161700,948204900,57700,57700,57700,57700,0
20241028,161600,948204900,57700,57700,57700,57700,0
20241028,161500,948204900,57700,57700,57700,57700,0
20241028,161400,948204900,57700,57700,57700,57700,0
20241028,161300,948204900,57700,57700,57700,57700,0
20241028,161200,948204900,57700,57700,57700,57700,0
20241028,161100,948204900,57700,57700,57700,57700,0
20241028,161000,948204900,57700,57700,57700,57700,0
20241028,160900,948204900,57700,57700,57700,57700,0
20241028,160800,948204900,57700,57700,57700,57700,0
20241028,160700,948204900,57700,57700,57700,57700,282
20241028,160600,948204900,57700,57700,57700,57700,0
20241028,160500,948204900,57700,57700,57700,57700,0
20241028,160400,948204900,57700,57700,57700,57700,0
20241028,160300,948204900,57700,57700,57700,57700,0
20241028,160200,948204900,57700,57700,57700,57700,0
20241028,160100,948204900,57700,57700,57700,57700,0
20241028,160000,948204900,57700,57700,57700,57700,0
20241028,155900,948204900,57700,57700,57700,57700,0
20241028,155800,948204900,57700,57700,57700,57700,0
20241028,155700,948204900,57700,57700,57700,57700,0
20241028,155600,948204900,57700,57700,57700,57700,0
20241028,155500,948204900,57700,57700,57700,57700,0
20241028,155400,948204900,57700,57700,57700,57700,0
20241028,155300,948204900,57700,57700,57700,57700,0
20241028,155200,948204900,57700,57700,57700,57700,0
20241028,155100,948204900,57700,57700,57700,57700,0
20241028,155000,948204900,57700,57700,57700,57700,0
20241028,154900,948204900,57700,57700,57700,57700,0
20241028,154800,948204900,57700,57700,57700,57700,0
20241028,154700,948204900,57700,57700,57700,57700,0
20241028,154600,948204900,57700,57700,57700,57700,0
20241028,154500,948204900,57700,57700,57700,57700,0
20241028,154400,948204900,57700,57700,57700,57700,0
20241028,154300,948204900,57700,57700,57700,57700,0
20241028,154200,948204900,57700,57700,57700,57700,0
20241028,154100,948204900,57700,57700,57700,57700,0
20241028,154000,948204900,57700,57700,57700,57700,0
20241028,153900,948204900,57700,57700,57700,57700,0
20241028,153800,948204900,57700,57700,57700,57700,0
20241028,153700,948204900,57700,57700,57700,57700,282
20241028,153600,948204900,57700,57700,57700,57700,0
20241028,153500,948204900,57700,57700,57700,57700,0
20241028,153400,948204900,57700,57700,57700,57700,0
20241028,153300,948204900,57700,57700,57700,57700,0
20241028,153200,948204900,57700,57700,57700,57700,0
20241028,153100,948204900,57700,57700,57700,57700,0
20241028,153000,948204900,57700,57700,57700,57700,282
20241028,152900,931933500,57900,57900,57900,57900,0
20241028,152800,931933500,57900,57900,57900,57900,0
20241028,152700,931933500,57900,57900,57900,57900,0
20241028,152600,931933500,57900,57900,57900,57900,0
20241028,152500,931933500,57900,57900,57900,57900,0
20241028,152400,931933500,57900,57900,57900,57900,0
20241028,152300,931933500,57900,57900,57900,57900,0
20241028,152200,931933500,57900,57900,57900,57900,0
20241028,152100,931933500,57900,57900,57900,57900,0
20241028,152000,931933500,57900,57900,57900,57900,0
20241028,151900,931933500,57900,57700,57900,57600,305
20241028,151800,914322200,57800,57700,57800,57700,80
20241028,151700,909702100,57700,57800,57800,57700,40
20241028,151600,907393400,57800,57800,57800,57700,228
20241028,151500,894217900,57800,57700,57800,57700,21
20241028,151400,893004200,57800,57800,57800,57700,78
20241028,151300,888501600,57700,57800,57800,57700,12
20241028,151200,887808300,57700,57900,57900,57700,494
20241028,151100,859236800,57900,57900,57900,57900,16
20241028,151000,858310400,57900,57900,58000,57900,28
20241028,150900,856689100,57900,57900,58000,57900,14
20241028,150800,855878400,57900,57900,57900,57900,9
20241028,150700,855357300,57900,57900,57900,57900,4
20241028,150600,855125700,57900,58000,58000,57900,59
20241028,150500,851706500,58000,58000,58000,58000,0
20241028,150400,851706500,58000,58000,58000,58000,239
20241028,150300,837844500,57900,57900,57900,57900,0
20241028,150200,837844500,57900,57900,57900,57900,0
20241028,150100,837844500,57900,57900,57900,57900,11
20241028,150000,837207600,57900,58000,58000,57900,27
20241028,145900,835644200,57900,57900,57900,57900,0
20241028,145800,835644200,57900,57900,57900,57900,6
20241028,145700,835296800,57900,57900,57900,57900,1
20241028,145600,835238900,58000,58000,58000,58000,0
20241028,145500,835238900,58000,58000,58000,58000,89
20241028,145400,830076900,58000,58000,58000,58000,4
20241028,145300,829844900,58000,58000,58000,58000,40
20241028,145200,827524900,58000,58000,58000,58000,4
20241028,145100,827292900,58000,58000,58100,58000,66
20241028,145000,823463600,58000,58000,58000,58000,1
20241028,144900,823405600,58100,58100,58100,58100,14
20241028,144800,822592200,57800,57800,57800,57800,0
20241028,144700,822592200,57800,57800,57800,57800,0
20241028,144600,822592200,57800,57800,58100,57800,1058
20241028,144500,761272700,57700,57700,57700,57700,56
20241028,144400,758041500,57700,57700,57700,57700,0
20241028,144300,758041500,57700,57700,57700,57700,0
20241028,144200,758041500,57700,57700,57700,57700,0
20241028,144100,758041500,57700,57700,57700,57700,1
20241028,144000,757983800,57700,57700,57700,57700,44
20241028,143900,755445000,57700,57700,57700,57700,1
20241028,143800,755387300,57800,57800,57800,57800,1
20241028,143700,755329500,57800,57800,57800,57800,40
20241028,143600,753017500,57800,57800,57800,57800,0
20241028,143500,753017500,57800,57800,57800,57800,0
20241028,143400,753017500,57800,57800,57800,57800,0
20241028,143300,753017500,57800,57800,57800,57800,0
20241028,143200,753017500,57800,57800,57800,57800,2
20241028,143100,752901900,57800,57800,57800,57800,0
20241028,143000,752901900,57800,57800,57800,57800,239
20241028,142900,739087700,57700,57700,57700,57700,10
20241028,142800,738510700,57700,57700,57700,57700,0
20241028,142700,738510700,57700,57700,57700,57700,0
20241028,142600,738510700,57700,57700,57700,57700,1
20241028,142500,738453000,57700,57700,57700,57700,0
20241028,142400,738453000,57700,57700,57700,57700,3
20241028,142300,738279900,57700,57700,57700,57700,100
20241028,142200,732509900,57800,57800,57800,57800,1
20241028,142100,732452100,57800,57800,57800,57800,0
20241028,142000,732452100,57800,57800,57800,57800,2
20241028,141900,732336500,57800,57800,57800,57800,5
20241028,141800,732047500,57800,57800,57800,57800,0
20241028,141700,732047500,57800,57800,57800,57800,0
20241028,141600,732047500,57800,57800,57800,57800,26
20241028,141500,730544700,57800,57800,57800,57800,1
20241028,141400,730486900,57800,57800,57800,57800,0
20241028,141300,730486900,57800,57800,57800,57800,100
20241028,141200,724706900,57700,57700,57700,57700,0
20241028,141100,724706900,57700,57600,58000,57600,1760
20241028,141000,622765700,57600,57600,57600,57600,1
20241028,140900,622708100,57600,57600,57600,57600,60
20241028,140800,619252100,57600,57600,57600,57600,140
20241028,140700,611188100,57700,57700,57700,57700,0
20241028,140600,611188100,57700,57700,57700,57700,6
20241028,140500,610841900,57700,57700,57700,57700,181
20241028,140400,600398200,57700,57700,57700,57700,1
20241028,140300,600340500,57700,57700,57700,57700,0
20241028,140200,600340500,57700,57700,57700,57700,0
20241028,140100,600340500,57700,57700,57700,57700,0
20241028,140000,600340500,57700,57700,57700,57700,0
20241028,135900,600340500,57700,57700,57700,57700,9
20241028,135800,599821200,57700,57700,57700,57700,19
20241028,135700,598724900,57700,57700,57700,57700,13
20241028,135600,597974800,57700,57700,57700,57700,25
20241028,135500,596532300,57700,57700,57700,57700,7
20241028,135400,596128400,57700,57700,57700,57700,6
20241028,135300,595782200,57700,57700,57700,57700,63
20241028,135200,592147100,57800,57800,57800,57800,8
20241028,135100,591684700,57800,57800,57800,57800,6
20241028,135000,591337900,57900,57900,57900,57900,7
20241028,134900,590932600,57900,57900,57900,57900,7
20241028,134800,590527300,57900,57900,57900,57900,6
20241028,134700,590179900,57900,57900,57900,57900,14
20241028,134600,589369300,57900,57800,57900,57800,80
20241028,134500,584741600,57900,57800,57900,57800,8
20241028,134400,584278500,57800,57800,57800,57800,7
20241028,134300,583873900,57800,57800,57900,57800,8
20241028,134200,583410900,57800,57800,57800,57800,8
20241028,134100,582948500,57800,57800,57800,57800,8
20241028,134000,582486100,57800,57800,57800,57800,7
20241028,133900,582081500,57800,57800,57800,57800,22
20241028,133800,580809900,57900,57900,57900,57800,60
20241028,133700,577338100,57900,57900,57900,57800,24
20241028,133600,575949500,57900,57900,57900,57900,47
20241028,133500,573228200,57900,57900,57900,57900,17
20241028,133400,572243900,57800,57900,57900,57800,9
20241028,133300,571722900,57900,57900,57900,57800,60
20241028,133200,568254000,57900,57900,57900,57900,7
20241028,133100,567848700,57900,57900,57900,57900,7
20241028,133000,567443400,57900,57900,57900,57900,8
20241028,132900,566980200,57900,57900,57900,57900,7
20241028,132800,566574900,57900,58000,58000,57900,19
20241028,132700,565473600,58000,58000,58000,57800,23
20241028,132600,564141600,57900,58000,58000,57900,8
20241028,132500,563677700,57900,57900,57900,57900,7
20241028,132400,563272400,57900,57900,57900,57900,6
20241028,132300,562925000,57900,57900,57900,57900,9
20241028,132200,562403900,57900,57900,58000,57900,388
20241028,132100,539938600,57900,57900,57900,57900,7
20241028,132000,539533300,57900,57900,57900,57900,7
20241028,131900,539128000,57900,57800,57900,57800,8
20241028,131800,538664900,57900,57800,57900,57800,25
20241028,131700,537219200,57900,57900,57900,57900,14
20241028,131600,536408600,57900,57800,57900,57800,39
20241028,131500,534150700,57800,57900,57900,57800,39
20241028,131400,531895800,57900,57900,57900,57900,19
20241028,131300,530795700,57900,57900,57900,57900,18
20241028,131200,529753500,57900,57900,57900,57800,9
20241028,131100,529232500,57900,57800,57900,57800,39
20241028,131000,526974500,57800,57800,57800,57800,17
20241028,130900,525991900,57800,57800,57800,57800,9
20241028,130800,525471700,57800,57800,57800,57800,70
20241028,130700,521425700,57800,57800,57800,57800,7
20241028,130600,521021100,57800,57800,57800,57800,21
20241028,130500,519807300,57900,57800,57900,57800,18
20241028,130400,518766300,57800,57800,57800,57800,8
20241028,130300,518303900,57800,57600,57800,57600,47
20241028,130200,515591500,57700,57700,57700,57700,6
20241028,130100,515245300,57700,57800,57800,57700,14
20241028,130000,514436200,57700,57700,57700,57700,1
20241028,125900,514378500,57800,57600,57800,57600,18
20241028,125800,513340100,57800,57800,57800,57800,15
20241028,125700,512473100,57900,57900,57900,57900,6
20241028,125600,512125700,57800,57800,57900,57800,54
20241028,125500,509003800,57800,57800,57800,57800,7
20241028,125400,508599200,57700,57700,57800,57700,22
20241028,125300,507329200,57800,57800,57800,57800,8
20241028,125200,506866800,57800,57800,57800,57800,7
20241028,125100,506462200,57800,57800,57800,57800,7
20241028,125000,506057600,57800,57700,57800,57600,39
20241028,124900,503803700,57900,57900,57900,57900,7
20241028,124800,503398400,57900,57900,57900,57900,14
20241028,124700,502587800,57900,57900,57900,57900,8
20241028,124600,502124600,57900,57900,57900,57900,6
20241028,124500,501777200,57900,57900,57900,57900,7
20241028,124400,501371900,57900,57800,57900,57600,14
20241028,124300,500562600,57900,57900,57900,57900,7
20241028,124200,500157300,57900,57900,57900,57900,7
20241028,124100,499752000,57900,57900,57900,57900,9
20241028,124000,499230900,57900,57800,57900,57800,426
20241028,123900,474566000,57800,57800,57800,57800,15
20241028,123800,473699000,57800,57800,57800,57800,26
20241028,123700,472196200,57800,57800,57800,57800,7
20241028,123600,471791600,57800,57700,57800,57700,26
20241028,123500,470288900,57700,57800,57800,57700,13
20241028,123400,469538200,57700,57800,57800,57700,13
20241028,123300,468787400,57800,57900,57900,57800,13
20241028,123200,468035500,57900,57700,57900,57700,135
20241028,123100,460244800,57700,57600,57700,57600,20
20241028,123000,459092100,57600,57600,57700,57600,20
20241028,122900,457939400,57700,57700,57700,57700,7
20241028,122800,457535500,57700,57700,57700,57700,14
20241028,122700,456727700,57600,57700,57700,57600,7
20241028,122600,456323900,57700,57700,57700,57700,7
20241028,122500,455920000,57600,57700,57700,57600,8
20241028,122400,455458500,57700,57700,57700,57700,6
20241028,122300,455112300,57600,57600,57700,57600,20
20241028,122200,453959600,57700,57700,57700,57700,7
20241028,122100,453555700,57600,57600,57700,57600,23
20241028,122000,452230300,57600,57500,57600,57500,93
20241028,121900,446882100,57500,57600,57700,57500,93
20241028,121800,441531600,57700,57700,57700,57700,13
20241028,121700,440781500,57500,57700,57700,57500,25
20241028,121600,439342600,57700,57600,57700,57600,8
20241028,121500,438881100,57600,57800,57800,57600,299
20241028,121400,421657300,57600,57700,57900,57600,27
20241028,121300,420096800,57900,57800,57900,57800,22
20241028,121200,418824600,57800,57700,57800,57700,89
20241028,121100,413680900,57800,57800,57800,57800,39
20241028,121000,411426700,57800,57800,57800,57800,6
20241028,120900,411079900,57800,57800,57800,57800,15
20241028,120800,410212900,57900,57900,57900,57900,6
20241028,120700,409865500,57900,57900,57900,57800,61
20241028,120600,406336500,57600,57900,57900,57600,14
20241028,120500,405528000,57900,57800,57900,57800,21
20241028,120400,404313600,57900,57600,57900,57600,10
20241028,120300,403735500,57900,57800,57900,57800,124
20241028,120200,396567600,57800,57800,57800,57800,6
20241028,120100,396220800,57800,57800,57800,57800,8
20241028,120000,395758400,57800,57800,57800,57800,9
20241028,115900,395238200,57800,57800,57800,57800,29
20241028,115800,393562000,57800,57900,57900,57800,34
20241028,115700,391596100,57900,57900,57900,57900,7
20241028,115600,391190800,57900,57900,57900,57900,7
20241028,115500,390785500,57900,57900,57900,57900,7
20241028,115400,390380200,57900,57900,57900,57900,6
20241028,115300,390032800,57800,57900,57900,57800,17
20241028,115200,389049500,57900,57900,57900,57900,7
20241028,115100,388644200,57900,57800,57900,57800,12
20241028,115000,387949600,57800,57700,57800,57700,2
20241028,114900,387834100,57700,57900,57900,57700,113
20241028,114800,381311400,57900,57900,57900,57900,7
20241028,114700,380906100,57900,57900,57900,57900,7
20241028,114600,380500800,57900,57900,57900,57900,10
20241028,114500,379921800,57900,57900,58000,57900,36
20241028,114400,377836700,58000,58000,58000,58000,7
20241028,114300,377430700,58000,57900,58000,57900,34
20241028,114200,375460900,57900,57900,57900,57900,22
20241028,114100,374187100,58000,57900,58000,57900,16
20241028,114000,373260000,58000,57900,58000,57900,11
20241028,113900,372622500,58000,58000,58000,58000,14
20241028,113800,371810500,57900,57900,58000,57900,58
20241028,113700,368451700,58000,57900,58000,57900,22
20241028,113600,367177200,58000,58000,58000,58000,7
20241028,113500,366771200,58000,58000,58000,58000,6
20241028,113400,366423200,57900,58000,58000,57900,22
20241028,113300,365148700,58000,58000,58000,58000,7
20241028,113200,364742700,58000,58000,58000,58000,6
20241028,113100,364394700,57900,57900,58000,57900,9
20241028,113000,363872900,57900,57900,57900,57900,68
20241028,112900,359935700,58000,58000,58000,58000,13
20241028,112800,359181700,58000,57600,58000,57600,17
20241028,112700,358199700,57600,57900,57900,57600,7
20241028,112600,357794700,57600,58000,58000,57600,15
20241028,112500,356927900,57900,57900,57900,57900,8
20241028,112400,356464700,57900,57900,57900,57900,16
20241028,112300,355538300,57900,57900,57900,57900,8
20241028,112200,355075100,57900,57900,57900,57900,7
20241028,112100,354669800,57900,57900,57900,57900,53
20241028,112000,351601100,57900,57900,57900,57900,7
20241028,111900,351195800,58000,57900,58000,57900,13
20241028,111800,350442400,58000,57700,58000,57600,77
20241028,111700,345999900,58000,58000,58000,58000,7
20241028,111600,345593900,58000,57700,58000,57700,7
20241028,111500,345188200,58000,58000,58000,58000,7
20241028,111400,344782200,58000,58000,58000,58000,7
20241028,111300,344376200,58000,58000,58000,58000,6
20241028,111200,344028200,58000,57800,58000,57800,29
20241028,111100,342350600,58000,58000,58000,58000,7
20241028,111000,341944600,58000,58000,58000,57900,44
20241028,110900,339396100,58000,58000,58000,58000,14
20241028,110800,338584100,58000,58000,58000,58000,6
20241028,110700,338236100,57900,58000,58000,57900,30
20241028,110600,336498300,58000,58000,58000,58000,7
20241028,110500,336092300,58000,58000,58000,58000,6
20241028,110400,335744300,58000,58000,58000,58000,8
20241028,110300,335280300,58000,58000,58000,58000,8
20241028,110200,334816300,58000,58000,58000,58000,6
20241028,110100,334468300,58000,58000,58000,58000,7
20241028,110000,334062300,58000,58000,58000,58000,13
20241028,105900,333308300,57900,58000,58000,57900,8
20241028,105800,332844400,58000,58000,58000,58000,7
20241028,105700,332438400,58100,58100,58100,58100,6
20241028,105600,332089800,58000,58000,58000,58000,7
20241028,105500,331683800,58000,58000,58000,58000,22
20241028,105400,330407800,58100,58100,58100,58100,6
20241028,105300,330059200,58000,58100,58100,58000,22
20241028,105200,328782500,58100,58100,58100,58100,7
20241028,105100,328375800,58100,58100,58100,58100,6
20241028,105000,328027200,58100,58200,58200,57700,181
20241028,104900,317520000,58100,58100,58100,58100,32
20241028,104800,315660800,58100,58100,58100,58100,120
20241028,104700,308688800,58000,58000,58000,58000,54
20241028,104600,305556800,58100,58100,58100,57700,31
20241028,104500,303757700,58100,58100,58100,58100,7
20241028,104400,303351000,58100,58100,58100,58000,51
20241028,104300,300391100,58100,58100,58100,58100,6
20241028,104200,300042500,58100,58000,58100,58000,258
20241028,104100,285077800,58000,57900,58000,57700,118
20241028,104000,278263700,58000,58100,58100,58000,25
20241028,103900,276813000,58100,58100,58100,58100,8
20241028,103800,276348200,58100,57900,58100,57900,42
20241028,103700,273912700,57900,57900,57900,57900,9
20241028,103600,273391600,57700,58000,58000,57700,9
20241028,103500,272870200,58100,58100,58100,58100,6
20241028,103400,272521600,57700,58100,58100,57700,43
20241028,103300,270031900,57900,58100,58100,57900,60
20241028,103200,266554600,58100,58100,58100,58100,6
20241028,103100,266206000,58000,57900,58000,57700,16
20241028,103000,265279300,57900,58100,58100,57900,8
20241028,102900,264814900,58100,58100,58100,58100,7
20241028,102800,264408200,58100,58100,58100,58000,24
20241028,102700,263015400,58100,58100,58200,57700,163
20241028,102600,253577000,58000,58000,58000,58000,7
20241028,102500,253171000,58100,58100,58100,58100,7
20241028,102400,252764300,58100,58000,58100,58000,7
20241028,102300,252357700,58000,57800,58000,57800,38
20241028,102200,250156900,58100,58000,58100,58000,38
20241028,102100,247952200,58000,57800,58000,57800,10
20241028,102000,247373000,58000,58000,58000,57900,34
20241028,101900,245403000,58000,58100,58100,58000,7
20241028,101800,244996400,58100,58100,58100,58100,7
20241028,101700,244589700,57900,58100,58100,57900,31
20241028,101600,242793400,58100,58100,58100,58100,6
20241028,101500,242444800,58100,58100,58100,58100,7
20241028,101400,242038100,58200,58200,58200,58200,7
20241028,101300,241630700,58200,58200,58200,58200,8
20241028,101200,241165100,58200,58200,58200,58200,7
20241028,101100,240757700,58100,58100,58100,58100,11
20241028,101000,240118600,58000,57900,58100,57900,748
20241028,100900,196721600,57900,57900,57900,57900,22
20241028,100800,195447800,57900,57900,58000,57900,88
20241028,100700,190352000,57900,57900,58000,57900,27
20241028,100600,188788000,58000,58000,58000,58000,7
20241028,100500,188382000,58000,58000,58000,58000,14
20241028,100400,187570000,57900,58000,58000,57900,420
20241028,100300,163211300,57900,57900,57900,57900,7
20241028,100200,162806000,57900,57900,57900,57900,10
20241028,100100,162227000,57800,57900,57900,57800,45
20241028,100000,159625300,57800,57800,57900,57800,28
20241028,095900,158006300,57800,57900,57900,57800,12
20241028,095800,157312000,57800,57800,57900,57800,10
20241028,095700,156733300,57900,57800,57900,57800,7
20241028,095600,156328100,57900,58000,58000,57900,49
20241028,095500,153490300,58000,58000,58000,58000,43
20241028,095400,150996300,58000,58000,58000,58000,6
20241028,095300,150648300,58000,58000,58000,58000,7
20241028,095200,150242300,58000,58000,58000,58000,7
20241028,095100,149836300,58000,58000,58000,58000,13
20241028,095000,149082300,58000,57900,58000,57900,16
20241028,094900,148155400,57900,57900,58000,57900,48
20241028,094800,145375600,57900,57900,57900,57900,8
20241028,094700,144912400,58000,58000,58000,57800,51
20241028,094600,141959200,58000,57900,58000,57900,96
20241028,094500,136400100,57900,57900,57900,57900,37
20241028,094400,134257800,57900,57900,57900,57900,7
20241028,094300,133852500,57900,57800,57900,57800,16
20241028,094200,132927100,57900,57900,57900,57800,37
20241028,094100,130786000,57900,57900,57900,57900,25
20241028,094000,129338500,57900,57900,57900,57900,47
20241028,093900,126617200,57900,58000,58000,57900,51
20241028,093800,123663500,58000,58000,58000,58000,60
20241028,093700,120183500,58000,58000,58000,57800,152
20241028,093600,111388800,57900,57800,57900,57800,107
20241028,093500,105197000,57800,57900,57900,57800,46
20241028,093400,102535600,57900,57800,57900,57800,87
20241028,093300,97506300,57800,57500,57800,57500,353
20241028,093200,77124200,57500,57600,57700,57500,24
20241028,093100,75741400,57700,57600,57700,57600,14
20241028,093000,74934300,57500,57700,57700,57500,198
20241028,092900,63547800,57600,57700,57700,57600,117
20241028,092800,56807900,57600,57600,57700,57600,107
20241028,092700,50644000,57500,57500,57500,57500,1
20241028,092600,50586500,57500,57500,57500,57500,10
20241028,092500,50011500,57500,57500,57500,57500,8
20241028,092400,49551500,57500,57500,57500,57500,5
20241028,092300,49264000,57400,57500,57500,57400,3
20241028,092200,49091600,57500,57500,57500,57500,25
20241028,092100,47654100,57400,57400,57400,57400,12
20241028,092000,46965300,57400,57400,57400,57400,6
20241028,091900,46620900,57400,57400,57400,57400,45
20241028,091800,44037900,57400,57400,57400,57400,0
20241028,091700,44037900,57400,57400,57400,57400,0
20241028,091600,44037900,57400,57500,57500,57400,5
20241028,091500,43750800,57400,57400,57400,57400,0
20241028,091400,43750800,57400,57400,57400,57400,0
20241028,091300,43750800,57400,57400,57400,57400,20
20241028,091200,42602800,57600,57500,57600,57500,11
20241028,091100,41969700,57200,57200,57200,57200,10
20241028,091000,41397700,57200,57600,57600,57100,11
20241028,090900,40768200,57600,57500,57600,57500,147
20241028,090800,32310500,57500,57400,57500,57400,42
20241028,090700,29898500,57300,57300,57300,57300,3
20241028,090600,29726600,56900,56900,56900,56900,2
20241028,090500,29612800,56800,57200,57400,56800,105
20241028,090400,23630400,57200,57200,57200,57200,58
20241028,090300,20312800,57300,57400,57400,57300,132
20241028,090200,12746600,57400,57300,57400,57300,66
20241028,090100,8958600,57200,57200,57200,57200,8
20241028,090000,8501000,57200,57000,57200,57000,149