KissMeData/145720/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,202800,2831286800,76200,76200,76200,76200,794
20241023,202700,2831286800,76200,76200,76200,76200,0
20241023,202600,2831286800,76200,76200,76200,76200,0
20241023,202500,2831286800,76200,76200,76200,76200,0
20241023,202400,2831286800,76200,76200,76200,76200,0
20241023,202300,2831286800,76200,76200,76200,76200,0
20241023,202200,2831286800,76200,76200,76200,76200,0
20241023,202100,2831286800,76200,76200,76200,76200,0
20241023,202000,2831286800,76200,76200,76200,76200,0
20241023,201900,2831286800,76200,76200,76200,76200,0
20241023,201800,2831286800,76200,76200,76200,76200,0
20241023,201700,2831286800,76200,76200,76200,76200,0
20241023,201600,2831286800,76200,76200,76200,76200,0
20241023,201500,2831286800,76200,76200,76200,76200,0
20241023,201400,2831286800,76200,76200,76200,76200,0
20241023,201300,2831286800,76200,76200,76200,76200,0
20241023,201200,2831286800,76200,76200,76200,76200,0
20241023,201100,2831286800,76200,76200,76200,76200,0
20241023,201000,2831286800,76200,76200,76200,76200,0
20241023,200900,2831286800,76200,76200,76200,76200,0
20241023,200800,2831286800,76200,76200,76200,76200,0
20241023,200700,2831286800,76200,76200,76200,76200,0
20241023,200600,2831286800,76200,76200,76200,76200,0
20241023,200500,2831286800,76200,76200,76200,76200,0
20241023,200400,2831286800,76200,76200,76200,76200,0
20241023,200300,2831286800,76200,76200,76200,76200,0
20241023,200200,2831286800,76200,76200,76200,76200,0
20241023,200100,2831286800,76200,76200,76200,76200,0
20241023,200000,2831286800,76200,76200,76200,76200,0
20241023,195900,2831286800,76200,76200,76200,76200,0
20241023,195800,2831286800,76200,76200,76200,76200,794
20241023,195700,2831286800,76200,76200,76200,76200,0
20241023,195600,2831286800,76200,76200,76200,76200,0
20241023,195500,2831286800,76200,76200,76200,76200,0
20241023,195400,2831286800,76200,76200,76200,76200,0
20241023,195300,2831286800,76200,76200,76200,76200,0
20241023,195200,2831286800,76200,76200,76200,76200,0
20241023,195100,2831286800,76200,76200,76200,76200,0
20241023,195000,2831286800,76200,76200,76200,76200,0
20241023,194900,2831286800,76200,76200,76200,76200,0
20241023,194800,2831286800,76200,76200,76200,76200,0
20241023,194700,2831286800,76200,76200,76200,76200,0
20241023,194600,2831286800,76200,76200,76200,76200,0
20241023,194500,2831286800,76200,76200,76200,76200,0
20241023,194400,2831286800,76200,76200,76200,76200,0
20241023,194300,2831286800,76200,76200,76200,76200,0
20241023,194200,2831286800,76200,76200,76200,76200,0
20241023,194100,2831286800,76200,76200,76200,76200,0
20241023,194000,2831286800,76200,76200,76200,76200,0
20241023,193900,2831286800,76200,76200,76200,76200,0
20241023,193800,2831286800,76200,76200,76200,76200,0
20241023,193700,2831286800,76200,76200,76200,76200,0
20241023,193600,2831286800,76200,76200,76200,76200,0
20241023,193500,2831286800,76200,76200,76200,76200,0
20241023,193400,2831286800,76200,76200,76200,76200,0
20241023,193300,2831286800,76200,76200,76200,76200,0
20241023,193200,2831286800,76200,76200,76200,76200,0
20241023,193100,2831286800,76200,76200,76200,76200,0
20241023,193000,2831286800,76200,76200,76200,76200,0
20241023,192900,2831286800,76200,76200,76200,76200,0
20241023,192800,2831286800,76200,76200,76200,76200,794
20241023,192700,2831286800,76200,76200,76200,76200,0
20241023,192600,2831286800,76200,76200,76200,76200,0
20241023,192500,2831286800,76200,76200,76200,76200,0
20241023,192400,2831286800,76200,76200,76200,76200,0
20241023,192300,2831286800,76200,76200,76200,76200,0
20241023,192200,2831286800,76200,76200,76200,76200,0
20241023,192100,2831286800,76200,76200,76200,76200,0
20241023,192000,2831286800,76200,76200,76200,76200,0
20241023,191900,2831286800,76200,76200,76200,76200,0
20241023,191800,2831286800,76200,76200,76200,76200,0
20241023,191700,2831286800,76200,76200,76200,76200,0
20241023,191600,2831286800,76200,76200,76200,76200,0
20241023,191500,2831286800,76200,76200,76200,76200,0
20241023,191400,2831286800,76200,76200,76200,76200,0
20241023,191300,2831286800,76200,76200,76200,76200,0
20241023,191200,2831286800,76200,76200,76200,76200,0
20241023,191100,2831286800,76200,76200,76200,76200,0
20241023,191000,2831286800,76200,76200,76200,76200,0
20241023,190900,2831286800,76200,76200,76200,76200,0
20241023,190800,2831286800,76200,76200,76200,76200,0
20241023,190700,2831286800,76200,76200,76200,76200,0
20241023,190600,2831286800,76200,76200,76200,76200,0
20241023,190500,2831286800,76200,76200,76200,76200,0
20241023,190400,2831286800,76200,76200,76200,76200,0
20241023,190300,2831286800,76200,76200,76200,76200,0
20241023,190200,2831286800,76200,76200,76200,76200,0
20241023,190100,2831286800,76200,76200,76200,76200,0
20241023,190000,2831286800,76200,76200,76200,76200,0
20241023,185900,2831286800,76200,76200,76200,76200,0
20241023,185800,2831286800,76200,76200,76200,76200,794
20241023,185700,2831286800,76200,76200,76200,76200,0
20241023,185600,2831286800,76200,76200,76200,76200,0
20241023,185500,2831286800,76200,76200,76200,76200,0
20241023,185400,2831286800,76200,76200,76200,76200,0
20241023,185300,2831286800,76200,76200,76200,76200,0
20241023,185200,2831286800,76200,76200,76200,76200,0
20241023,185100,2831286800,76200,76200,76200,76200,0
20241023,185000,2831286800,76200,76200,76200,76200,0
20241023,184900,2831286800,76200,76200,76200,76200,0
20241023,184800,2831286800,76200,76200,76200,76200,0
20241023,184700,2831286800,76200,76200,76200,76200,0
20241023,184600,2831286800,76200,76200,76200,76200,0
20241023,184500,2831286800,76200,76200,76200,76200,0
20241023,184400,2831286800,76200,76200,76200,76200,0
20241023,184300,2831286800,76200,76200,76200,76200,0
20241023,184200,2831286800,76200,76200,76200,76200,0
20241023,184100,2831286800,76200,76200,76200,76200,0
20241023,184000,2831286800,76200,76200,76200,76200,0
20241023,183900,2831286800,76200,76200,76200,76200,0
20241023,183800,2831286800,76200,76200,76200,76200,0
20241023,183700,2831286800,76200,76200,76200,76200,0
20241023,183600,2831286800,76200,76200,76200,76200,0
20241023,183500,2831286800,76200,76200,76200,76200,0
20241023,183400,2831286800,76200,76200,76200,76200,0
20241023,183300,2831286800,76200,76200,76200,76200,0
20241023,183200,2831286800,76200,76200,76200,76200,0
20241023,183100,2831286800,76200,76200,76200,76200,0
20241023,183000,2831286800,76200,76200,76200,76200,0
20241023,182900,2831286800,76200,76200,76200,76200,0
20241023,182800,2831286800,76200,76200,76200,76200,794
20241023,182700,2831286800,76200,76200,76200,76200,0
20241023,182600,2831286800,76200,76200,76200,76200,0
20241023,182500,2831286800,76200,76200,76200,76200,0
20241023,182400,2831286800,76200,76200,76200,76200,0
20241023,182300,2831286800,76200,76200,76200,76200,0
20241023,182200,2831286800,76200,76200,76200,76200,0
20241023,182100,2831286800,76200,76200,76200,76200,0
20241023,182000,2831286800,76200,76200,76200,76200,0
20241023,181900,2831286800,76200,76200,76200,76200,0
20241023,181800,2831286800,76200,76200,76200,76200,0
20241023,181700,2831286800,76200,76200,76200,76200,0
20241023,181600,2831286800,76200,76200,76200,76200,0
20241023,181500,2831286800,76200,76200,76200,76200,0
20241023,181400,2831286800,76200,76200,76200,76200,0
20241023,181300,2831286800,76200,76200,76200,76200,0
20241023,181200,2831286800,76200,76200,76200,76200,0
20241023,181100,2831286800,76200,76200,76200,76200,0
20241023,181000,2831286800,76200,76200,76200,76200,0
20241023,180900,2831286800,76200,76200,76200,76200,0
20241023,180800,2831286800,76200,76200,76200,76200,0
20241023,180700,2831286800,76200,76200,76200,76200,0
20241023,180600,2831286800,76200,76200,76200,76200,0
20241023,180500,2831286800,76200,76200,76200,76200,0
20241023,180400,2831286800,76200,76200,76200,76200,0
20241023,180300,2831286800,76200,76200,76200,76200,0
20241023,180200,2831286800,76200,76200,76200,76200,0
20241023,180100,2831286800,76200,76200,76200,76200,0
20241023,180000,2831286800,76200,76200,76200,76200,0
20241023,175900,2831286800,76200,76200,76200,76200,0
20241023,175800,2831286800,76200,76200,76200,76200,794
20241023,175700,2831286800,76200,76200,76200,76200,0
20241023,175600,2831286800,76200,76200,76200,76200,0
20241023,175500,2831286800,76200,76200,76200,76200,0
20241023,175400,2831286800,76200,76200,76200,76200,0
20241023,175300,2831286800,76200,76200,76200,76200,0
20241023,175200,2831286800,76200,76200,76200,76200,0
20241023,175100,2831286800,76200,76200,76200,76200,0
20241023,175000,2831286800,76200,76200,76200,76200,0
20241023,174900,2831286800,76200,76200,76200,76200,0
20241023,174800,2831286800,76200,76200,76200,76200,0
20241023,174700,2831286800,76200,76200,76200,76200,0
20241023,174600,2831286800,76200,76200,76200,76200,0
20241023,174500,2831286800,76200,76200,76200,76200,0
20241023,174400,2831286800,76200,76200,76200,76200,0
20241023,174300,2831286800,76200,76200,76200,76200,0
20241023,174200,2831286800,76200,76200,76200,76200,0
20241023,174100,2831286800,76200,76200,76200,76200,0
20241023,174000,2831286800,76200,76200,76200,76200,0
20241023,173900,2831286800,76200,76200,76200,76200,0
20241023,173800,2831286800,76200,76200,76200,76200,0
20241023,173700,2831286800,76200,76200,76200,76200,0
20241023,173600,2831286800,76200,76200,76200,76200,0
20241023,173500,2831286800,76200,76200,76200,76200,0
20241023,173400,2831286800,76200,76200,76200,76200,0
20241023,173300,2831286800,76200,76200,76200,76200,0
20241023,173200,2831286800,76200,76200,76200,76200,0
20241023,173100,2831286800,76200,76200,76200,76200,0
20241023,173000,2831286800,76200,76200,76200,76200,0
20241023,172900,2831286800,76200,76200,76200,76200,0
20241023,172800,2831286800,76200,76200,76200,76200,794
20241023,172700,2831286800,76200,76200,76200,76200,0
20241023,172600,2831286800,76200,76200,76200,76200,0
20241023,172500,2831286800,76200,76200,76200,76200,0
20241023,172400,2831286800,76200,76200,76200,76200,0
20241023,172300,2831286800,76200,76200,76200,76200,0
20241023,172200,2831286800,76200,76200,76200,76200,0
20241023,172100,2831286800,76200,76200,76200,76200,0
20241023,172000,2831286800,76200,76200,76200,76200,0
20241023,171900,2831286800,76200,76200,76200,76200,0
20241023,171800,2831286800,76200,76200,76200,76200,0
20241023,171700,2831286800,76200,76200,76200,76200,0
20241023,171600,2831286800,76200,76200,76200,76200,0
20241023,171500,2831286800,76200,76200,76200,76200,0
20241023,171400,2831286800,76200,76200,76200,76200,0
20241023,171300,2831286800,76200,76200,76200,76200,0
20241023,171200,2831286800,76200,76200,76200,76200,0
20241023,171100,2831286800,76200,76200,76200,76200,0
20241023,171000,2831286800,76200,76200,76200,76200,0
20241023,170900,2831286800,76200,76200,76200,76200,0
20241023,170800,2831286800,76200,76200,76200,76200,0
20241023,170700,2831286800,76200,76200,76200,76200,0
20241023,170600,2831286800,76200,76200,76200,76200,0
20241023,170500,2831286800,76200,76200,76200,76200,0
20241023,170400,2831286800,76200,76200,76200,76200,0
20241023,170300,2831286800,76200,76200,76200,76200,0
20241023,170200,2831286800,76200,76200,76200,76200,0
20241023,170100,2831286800,76200,76200,76200,76200,0
20241023,170000,2831286800,76200,76200,76200,76200,0
20241023,165900,2831286800,76200,76200,76200,76200,0
20241023,165800,2831286800,76200,76200,76200,76200,794
20241023,165700,2831286800,76200,76200,76200,76200,0
20241023,165600,2831286800,76200,76200,76200,76200,0
20241023,165500,2831286800,76200,76200,76200,76200,0
20241023,165400,2831286800,76200,76200,76200,76200,0
20241023,165300,2831286800,76200,76200,76200,76200,0
20241023,165200,2831286800,76200,76200,76200,76200,0
20241023,165100,2831286800,76200,76200,76200,76200,0
20241023,165000,2831286800,76200,76200,76200,76200,0
20241023,164900,2831286800,76200,76200,76200,76200,0
20241023,164800,2831286800,76200,76200,76200,76200,0
20241023,164700,2831286800,76200,76200,76200,76200,0
20241023,164600,2831286800,76200,76200,76200,76200,0
20241023,164500,2831286800,76200,76200,76200,76200,0
20241023,164400,2831286800,76200,76200,76200,76200,0
20241023,164300,2831286800,76200,76200,76200,76200,0
20241023,164200,2831286800,76200,76200,76200,76200,0
20241023,164100,2831286800,76200,76200,76200,76200,0
20241023,164000,2831286800,76200,76200,76200,76200,0
20241023,163900,2831286800,76200,76200,76200,76200,0
20241023,163800,2831286800,76200,76200,76200,76200,0
20241023,163700,2831286800,76200,76200,76200,76200,0
20241023,163600,2831286800,76200,76200,76200,76200,0
20241023,163500,2831286800,76200,76200,76200,76200,0
20241023,163400,2831286800,76200,76200,76200,76200,0
20241023,163300,2831286800,76200,76200,76200,76200,0
20241023,163200,2831286800,76200,76200,76200,76200,0
20241023,163100,2831286800,76200,76200,76200,76200,0
20241023,163000,2831286800,76200,76200,76200,76200,0
20241023,162900,2831286800,76200,76200,76200,76200,0
20241023,162800,2831286800,76200,76200,76200,76200,794
20241023,162700,2831286800,76200,76200,76200,76200,0
20241023,162600,2831286800,76200,76200,76200,76200,0
20241023,162500,2831286800,76200,76200,76200,76200,0
20241023,162400,2831286800,76200,76200,76200,76200,0
20241023,162300,2831286800,76200,76200,76200,76200,0
20241023,162200,2831286800,76200,76200,76200,76200,0
20241023,162100,2831286800,76200,76200,76200,76200,0
20241023,162000,2831286800,76200,76200,76200,76200,0
20241023,161900,2831286800,76200,76200,76200,76200,0
20241023,161800,2831286800,76200,76200,76200,76200,0
20241023,161700,2831286800,76200,76200,76200,76200,0
20241023,161600,2831286800,76200,76200,76200,76200,0
20241023,161500,2831286800,76200,76200,76200,76200,0
20241023,161400,2831286800,76200,76200,76200,76200,0
20241023,161300,2831286800,76200,76200,76200,76200,0
20241023,161200,2831286800,76200,76200,76200,76200,0
20241023,161100,2831286800,76200,76200,76200,76200,0
20241023,161000,2831286800,76200,76200,76200,76200,0
20241023,160900,2831286800,76200,76200,76200,76200,0
20241023,160800,2831286800,76200,76200,76200,76200,0
20241023,160700,2831286800,76200,76200,76200,76200,0
20241023,160600,2831286800,76200,76200,76200,76200,0
20241023,160500,2831286800,76200,76200,76200,76200,0
20241023,160400,2831286800,76200,76200,76200,76200,0
20241023,160300,2831286800,76200,76200,76200,76200,0
20241023,160200,2831286800,76200,76200,76200,76200,0
20241023,160100,2831286800,76200,76200,76200,76200,0
20241023,160000,2831286800,76200,76200,76200,76200,0
20241023,155900,2831286800,76200,76200,76200,76200,0
20241023,155800,2831286800,76200,76200,76200,76200,794
20241023,155700,2831286800,76200,76200,76200,76200,0
20241023,155600,2831286800,76200,76200,76200,76200,0
20241023,155500,2831286800,76200,76200,76200,76200,0
20241023,155400,2831286800,76200,76200,76200,76200,0
20241023,155300,2831286800,76200,76200,76200,76200,0
20241023,155200,2831286800,76200,76200,76200,76200,0
20241023,155100,2831286800,76200,76200,76200,76200,0
20241023,155000,2831286800,76200,76200,76200,76200,0
20241023,154900,2831286800,76200,76200,76200,76200,0
20241023,154800,2831286800,76200,76200,76200,76200,0
20241023,154700,2831286800,76200,76200,76200,76200,0
20241023,154600,2831286800,76200,76200,76200,76200,0
20241023,154500,2831286800,76200,76200,76200,76200,0
20241023,154400,2831286800,76200,76200,76200,76200,0
20241023,154300,2831286800,76200,76200,76200,76200,0
20241023,154200,2831286800,76200,76200,76200,76200,0
20241023,154100,2831286800,76200,76200,76200,76200,0
20241023,154000,2831286800,76200,76200,76200,76200,0
20241023,153900,2831286800,76200,76200,76200,76200,0
20241023,153800,2831286800,76200,76200,76200,76200,0
20241023,153700,2831286800,76200,76200,76200,76200,0
20241023,153600,2831286800,76200,76200,76200,76200,0
20241023,153500,2831286800,76200,76200,76200,76200,0
20241023,153400,2831286800,76200,76200,76200,76200,0
20241023,153300,2831286800,76200,76200,76200,76200,0
20241023,153200,2831286800,76200,76200,76200,76200,0
20241023,153100,2831286800,76200,76200,76200,76200,0
20241023,153000,2831286800,76200,76200,76200,76200,794
20241023,152900,2770784000,76400,76400,76400,76400,0
20241023,152800,2770784000,76400,76400,76400,76400,0
20241023,152700,2770784000,76400,76400,76400,76400,0
20241023,152600,2770784000,76400,76400,76400,76400,0
20241023,152500,2770784000,76400,76400,76400,76400,0
20241023,152400,2770784000,76400,76400,76400,76400,0
20241023,152300,2770784000,76400,76400,76400,76400,0
20241023,152200,2770784000,76400,76400,76400,76400,0
20241023,152100,2770784000,76400,76400,76400,76400,0
20241023,152000,2770784000,76400,76400,76400,76400,0
20241023,151900,2770784000,76400,76300,76400,76100,135
20241023,151800,2760490900,76300,76400,76400,76300,27
20241023,151700,2758430600,76300,76400,76400,76300,53
20241023,151600,2754386200,76400,76400,76400,76200,352
20241023,151500,2727535900,76300,76500,76500,76300,49
20241023,151400,2723789700,76600,76600,76600,76600,10
20241023,151300,2723023700,76600,76600,76600,76500,24
20241023,151200,2721186300,76500,76500,76600,76500,75
20241023,151100,2715447900,76500,76500,76600,76500,112
20241023,151000,2706878300,76500,76600,76600,76500,350
20241023,150900,2680102200,76500,76600,76600,76500,103
20241023,150800,2672215000,76600,76500,76700,76500,317
20241023,150700,2647932700,76600,76500,76600,76500,174
20241023,150600,2634619700,76500,76300,76500,76300,485
20241023,150500,2597603900,76300,76200,76300,76200,28
20241023,150400,2595469300,76300,76200,76300,76200,38
20241023,150300,2592572200,76300,76200,76300,76200,23
20241023,150200,2590817700,76200,76400,76400,76200,167
20241023,150100,2578074200,76400,76400,76400,76300,20
20241023,150000,2576546600,76400,76300,76400,76300,53
20241023,145900,2572501600,76300,76300,76400,76300,139
20241023,145800,2561884500,76400,76100,76400,76100,176
20241023,145700,2548469900,76100,76100,76200,76100,36
20241023,145600,2545729400,76100,76200,76200,76100,60
20241023,145500,2541162200,76100,76200,76200,76100,56
20241023,145400,2536898500,76200,76300,76300,76200,65
20241023,145300,2531944700,76200,76300,76300,76200,65
20241023,145200,2526990800,76200,76300,76300,76200,31
20241023,145100,2524627900,76300,76300,76300,76200,203
20241023,145000,2509152200,76300,76400,76400,76300,29
20241023,144900,2506938400,76400,76300,76400,76300,41
20241023,144800,2503809200,76300,76400,76500,76300,13
20241023,144700,2502815100,76300,76300,76400,76300,74
20241023,144600,2497168000,76300,76500,76500,76300,62
20241023,144500,2492433200,76400,76300,76400,76300,44
20241023,144400,2489075800,76300,76300,76300,76300,45
20241023,144300,2485642300,76400,76300,76400,76200,63
20241023,144200,2480833500,76400,76300,76400,76200,39
20241023,144100,2477856900,76300,76300,76400,76200,74
20241023,144000,2472213800,76300,76300,76300,76300,10
20241023,143900,2471450800,76200,76200,76300,76200,89
20241023,143800,2464666400,76300,76400,76400,76300,97
20241023,143700,2457264300,76300,76400,76400,76200,76
20241023,143600,2451464800,76300,76200,76300,76200,39
20241023,143500,2448489200,76200,76600,76600,76200,19
20241023,143400,2447039700,76600,76600,76600,76300,67
20241023,143300,2441921400,76600,76600,76600,76500,72
20241023,143200,2436408300,76600,76400,76700,76400,193
20241023,143100,2421642000,76400,76400,76500,76400,74
20241023,143000,2415988000,76500,76200,76600,76100,380
20241023,142900,2386935100,76400,76400,76400,76300,79
20241023,142800,2380904200,76300,76400,76400,76300,76
20241023,142700,2375099500,76300,76400,76400,76300,24
20241023,142600,2373268200,76400,76300,76500,76300,78
20241023,142500,2367312800,76400,76300,76400,76300,27
20241023,142400,2365251500,76300,76200,76300,76000,919
20241023,142300,2295329400,76200,76400,76400,76200,148
20241023,142200,2284028600,76300,76300,76300,76200,169
20241023,142100,2271135800,76200,76200,76200,76200,184
20241023,142000,2257115000,76100,76100,76200,76100,58
20241023,141900,2252701000,76000,76100,76200,76000,158
20241023,141800,2240675600,76000,76100,76100,76000,19
20241023,141700,2239231300,76100,76100,76100,76000,61
20241023,141600,2234594400,76000,76000,76100,76000,27
20241023,141500,2232541400,76000,76000,76000,75900,154
20241023,141400,2220840700,75900,75900,76000,75900,61
20241023,141300,2216209500,75900,76000,76000,75900,24
20241023,141200,2214385800,76000,76100,76100,76000,35
20241023,141100,2211725600,75900,76000,76000,75900,77
20241023,141000,2205875000,76000,75900,76000,75900,165
20241023,140900,2193348900,75900,76000,76000,75900,81
20241023,140800,2187200200,76000,75900,76000,75900,54
20241023,140700,2183100600,76000,76000,76000,76000,12
20241023,140600,2182188600,75900,76000,76000,75900,36
20241023,140500,2179453000,76000,76000,76100,76000,83
20241023,140400,2173144000,76000,76000,76000,75900,76
20241023,140300,2167368200,75900,75900,76000,75900,41
20241023,140200,2164255300,75900,76100,76100,75900,69
20241023,140100,2159013400,76200,76000,76200,76000,66
20241023,140000,2153994200,76000,76000,76100,75900,88
20241023,135900,2147308700,76000,76000,76100,76000,82
20241023,135800,2141074700,76100,76100,76100,76000,31
20241023,135700,2138715700,76000,76000,76100,75900,48
20241023,135600,2135069100,75900,75800,76000,75800,110
20241023,135500,2126720400,75900,75900,76000,75900,66
20241023,135400,2121710100,76000,75900,76000,75900,33
20241023,135300,2119202200,75900,76100,76100,75900,32
20241023,135200,2116773000,76000,76000,76000,75900,99
20241023,135100,2109253900,76000,75900,76000,75800,88
20241023,135000,2102573800,75900,75800,75900,75700,103
20241023,134900,2094765900,75800,75800,75900,75800,40
20241023,134800,2091732600,75800,75900,75900,75800,43
20241023,134700,2088471700,75800,75800,75900,75700,143
20241023,134600,2077634600,75700,75800,75800,75700,17
20241023,134500,2076346400,75800,75800,75800,75700,45
20241023,134400,2072938800,75800,75800,75800,75700,32
20241023,134300,2070515700,75800,75900,75900,75700,21
20241023,134200,2068924300,75800,75900,75900,75800,128
20241023,134100,2059220800,75900,75800,75900,75800,40
20241023,134000,2056187900,75800,75800,75900,75800,17
20241023,133900,2054899200,75700,75700,75900,75600,100
20241023,133800,2047322200,75800,75800,75800,75700,66
20241023,133700,2042322300,75800,75900,75900,75800,49
20241023,133600,2038607200,75900,75900,75900,75900,2
20241023,133500,2038455400,75900,75900,75900,75700,56
20241023,133400,2034212100,75800,75800,75900,75800,184
20241023,133300,2020264100,75800,75900,75900,75700,44
20241023,133200,2016926900,75700,75900,75900,75700,115
20241023,133100,2008214800,76000,75900,76000,75900,5
20241023,133000,2007835100,76000,76000,76000,76000,20
20241023,132900,2006315100,75900,76000,76000,75900,57
20241023,132800,2001987000,75900,76000,76100,75900,80
20241023,132700,1995907200,76000,76100,76100,75900,45
20241023,132600,1992488700,76000,76000,76000,75900,85
20241023,132500,1986030200,76000,76000,76000,75900,13
20241023,132400,1985042300,76100,76000,76100,75900,80
20241023,132300,1978963900,76100,75900,76100,75900,42
20241023,132200,1975773200,75900,75900,76000,75900,109
20241023,132100,1967495800,75900,76000,76000,75900,26
20241023,132000,1965521400,75900,75900,75900,75700,67
20241023,131900,1960437400,75900,76000,76000,75900,57
20241023,131800,1956110700,75900,76000,76000,75900,20
20241023,131700,1954592400,75900,76000,76000,75800,117
20241023,131600,1945712100,76000,75900,76000,75900,47
20241023,131500,1942143900,75900,75800,75900,75800,79
20241023,131400,1936149500,75800,75800,75900,75800,65
20241023,131300,1931221500,75900,75700,75900,75700,193
20241023,131200,1916592100,75800,75800,75800,75700,36
20241023,131100,1913865900,75800,75700,75800,75700,83
20241023,131000,1907582600,75500,75600,75700,75500,132
20241023,130900,1897592600,75500,75700,75700,75500,63
20241023,130800,1892832300,75600,75600,75600,75600,63
20241023,130700,1888069500,75700,75700,75700,75700,9
20241023,130600,1887388200,75700,75700,75700,75600,29
20241023,130500,1885194600,75700,75600,75700,75600,50
20241023,130400,1881413600,75600,75600,75700,75600,59
20241023,130300,1876952000,75600,75700,75800,75600,32
20241023,130200,1874530900,75700,75700,75800,75600,64
20241023,130100,1869690000,75700,75700,75800,75600,128
20241023,130000,1860000400,75600,75700,75700,75600,31
20241023,125900,1857655400,75600,75500,75700,75500,87
20241023,125800,1851080500,75600,75600,75700,75600,49
20241023,125700,1847375200,75500,75500,75700,75500,36
20241023,125600,1844655000,75700,75700,75700,75600,30
20241023,125500,1842386600,75600,75700,75700,75600,41
20241023,125400,1839286000,75600,75600,75700,75600,68
20241023,125300,1834144200,75600,75600,75600,75500,46
20241023,125200,1830668000,75500,75600,75600,75500,85
20241023,125100,1824243400,75400,75700,75700,75400,61
20241023,125000,1819634400,75700,75600,75700,75600,23
20241023,124900,1817894500,75700,75600,75700,75600,111
20241023,124800,1809501500,75600,75600,75700,75600,87
20241023,124700,1802923100,75700,75600,75700,75600,47
20241023,124600,1799369000,75700,75700,75800,75600,46
20241023,124500,1795888200,75700,75600,75700,75600,316
20241023,124400,1771990700,75700,75700,75700,75600,50
20241023,124300,1768209600,75600,75700,75700,75600,32
20241023,124200,1765788600,75700,75500,75700,75500,74
20241023,124100,1760194600,75500,75500,75600,75400,97
20241023,124000,1752869000,75600,75600,75600,75400,32
20241023,123900,1750451400,75700,75500,75700,75400,181
20241023,123800,1736792700,75700,75600,75700,75600,69
20241023,123700,1731574300,75500,75600,75700,75500,116
20241023,123600,1722806400,75600,75600,75600,75400,6
20241023,123500,1722353000,75600,75600,75700,75500,36
20241023,123400,1719631700,75600,75500,75600,75500,26
20241023,123300,1717667600,75500,75600,75600,75500,129
20241023,123200,1707919500,75600,75400,75600,75400,64
20241023,123100,1703089500,75500,75500,75600,75500,102
20241023,123000,1695388100,75600,75600,75600,75600,28
20241023,122900,1693271300,75600,75600,75600,75500,45
20241023,122800,1689870400,75500,75500,75500,75500,41
20241023,122700,1686774900,75600,75600,75600,75500,43
20241023,122600,1683527300,75600,75600,75600,75500,41
20241023,122500,1680427900,75500,75600,75600,75500,58
20241023,122400,1676046100,75600,75600,75700,75500,101
20241023,122300,1668412600,75500,75700,75700,75500,71
20241023,122200,1663043800,75700,75700,75700,75600,75
20241023,122100,1657367900,75700,75600,75700,75600,30
20241023,122000,1655099800,75600,75700,75700,75600,27
20241023,121900,1653057700,75800,75800,75800,75700,22
20241023,121800,1651392000,75700,75700,75700,75600,79
20241023,121700,1645413300,75700,75700,75700,75700,77
20241023,121600,1639584400,75800,75800,75800,75700,27
20241023,121500,1637539200,75700,75700,75700,75600,19
20241023,121400,1636101200,75600,75700,75700,75600,11
20241023,121300,1635268600,75800,75800,75800,75700,138
20241023,121200,1624815800,75900,75800,75900,75800,18
20241023,121100,1623451100,75700,75900,75900,75700,15
20241023,121000,1622314000,75900,75800,76000,75800,189
20241023,120900,1607961000,75900,75800,75900,75800,35
20241023,120800,1605307100,75800,75900,75900,75700,85
20241023,120700,1598858800,75800,75600,75900,75600,75
20241023,120600,1593177400,75900,75900,75900,75800,37
20241023,120500,1590369800,75900,75800,75900,75600,84
20241023,120400,1584008100,75900,75900,75900,75600,78
20241023,120300,1578092200,75900,75900,75900,75900,1
20241023,120200,1578016300,75900,75800,75900,75700,70
20241023,120100,1572712600,75700,75700,75700,75700,14
20241023,120000,1571652800,75700,75800,75800,75700,154
20241023,115900,1559981400,75700,75700,75900,75700,103
20241023,115800,1552170600,75600,75600,75700,75500,54
20241023,115700,1548085900,75600,75800,75800,75100,1565
20241023,115600,1430081100,75900,75900,75900,75800,26
20241023,115500,1428109000,75800,75900,76000,75800,18
20241023,115400,1426742800,75900,76000,76000,75900,55
20241023,115300,1422567400,76000,76000,76100,75900,49
20241023,115200,1418845600,75900,75900,76000,75900,127
20241023,115100,1409196600,76000,75900,76000,75900,26
20241023,115000,1407223000,76000,76000,76000,75800,83
20241023,114900,1400919100,76000,76000,76100,75700,145
20241023,114800,1389928800,75800,76000,76000,75800,243
20241023,114700,1371491500,75900,76000,76100,75900,157
20241023,114600,1359564100,76000,76100,76100,76000,129
20241023,114500,1349759700,76100,76000,76100,76000,10
20241023,114400,1348998800,76200,76100,76200,76000,41
20241023,114300,1345880200,76100,76300,76300,76100,56
20241023,114200,1341618400,76300,76000,76300,76000,58
20241023,114100,1337208900,76200,76200,76200,75900,52
20241023,114000,1333255600,76100,76100,76200,76100,58
20241023,113900,1328840700,76200,76200,76300,76100,61
20241023,113800,1324194800,76100,76200,76200,76100,26
20241023,113700,1322215500,76000,76100,76200,76000,99
20241023,113600,1314678700,76100,76100,76200,76100,19
20241023,113500,1313232500,76200,76200,76200,76100,37
20241023,113400,1310414800,76200,76200,76300,76200,306
20241023,113300,1287076500,76200,76200,76300,76000,68
20241023,113200,1281895800,76200,75900,76200,75900,47
20241023,113100,1278323800,76100,76100,76100,76000,103
20241023,113000,1270489200,76100,76200,76200,76100,30
20241023,112900,1268205300,76200,76100,76200,76100,30
20241023,112800,1265921900,76200,76100,76200,76100,27
20241023,112700,1263866000,76200,76100,76200,76100,36
20241023,112600,1261125400,76100,76200,76200,76100,68
20241023,112500,1255949200,76300,76200,76300,76000,11
20241023,112400,1255110900,75900,76200,76300,75900,108
20241023,112300,1246884800,76300,76100,76300,76100,168
20241023,112200,1234088400,76100,75900,76100,75900,14
20241023,112100,1233024600,75900,76000,76000,75900,60
20241023,112000,1228469600,76000,75900,76000,75900,36
20241023,111900,1225737000,76000,75900,76000,75800,37
20241023,111800,1222928600,75900,75900,76000,75700,91
20241023,111700,1216016600,75900,75800,76000,75700,79
20241023,111600,1210027400,75800,75800,75900,75800,104
20241023,111500,1202138100,75800,75900,75900,75700,38
20241023,111400,1199258200,75900,75800,75900,75700,30
20241023,111300,1196985200,75700,75800,75800,75700,54
20241023,111200,1192896100,75700,75800,75900,75700,18
20241023,111100,1191533000,75800,75700,75800,75700,62
20241023,111000,1186837200,75800,75700,75800,75700,35
20241023,110900,1184186600,75800,75800,75900,75700,40
20241023,110800,1181157000,75800,75800,76000,75700,22
20241023,110700,1179490300,75700,75600,75800,75600,27
20241023,110600,1177446300,75600,75800,75800,75600,59
20241023,110500,1172982000,75900,76000,76000,75800,21
20241023,110400,1171389700,75900,76000,76000,75900,2
20241023,110300,1171237800,75700,75700,75800,75700,76
20241023,110200,1165484300,75800,75900,75900,75800,187
20241023,110100,1151291900,75700,75700,75800,75700,81
20241023,110000,1145158300,75800,75800,75900,75700,206
20241023,105900,1129556900,75900,75800,75900,75700,40
20241023,105800,1126525800,75800,75700,75800,75700,79
20241023,105700,1120543300,75600,75700,75700,75600,20
20241023,105600,1119029500,75700,75800,75800,75700,98
20241023,105500,1111609400,75800,75700,75900,75700,229
20241023,105400,1094239900,75700,75800,75800,75700,182
20241023,105300,1080454300,75900,75800,75900,75800,160
20241023,105200,1068325400,75900,75900,75900,75900,10
20241023,105100,1067566400,75800,75900,75900,75800,26
20241023,105000,1065594700,75900,75900,75900,75800,143
20241023,104900,1054742200,75900,75900,76000,75900,117
20241023,104800,1045861600,75900,75700,76000,75700,265
20241023,104700,1025749900,75600,75700,75900,75600,38
20241023,104600,1022871300,75600,75900,75900,75600,153
20241023,104500,1011274000,76000,75900,76000,75900,55
20241023,104400,1007098400,75900,75900,75900,75900,29
20241023,104300,1004897300,75900,75800,75900,75800,32
20241023,104200,1002470100,75900,75800,75900,75800,65
20241023,104100,997538300,75800,75800,75900,75800,51
20241023,104000,993671500,75800,75800,75800,75800,102
20241023,103900,985939900,75800,75800,75800,75700,141
20241023,103800,975253600,75700,75800,75800,75700,107
20241023,103700,967143600,75800,75700,75900,75700,43
20241023,103600,963883400,75700,75700,75700,75600,71
20241023,103500,958512700,75600,75600,75700,75600,60
20241023,103400,953975000,75600,75400,75600,75400,24
20241023,103300,952165200,75400,75500,75500,75400,83
20241023,103200,945905700,75600,75500,75700,75500,153
20241023,103100,934339700,75500,75600,75600,75500,71
20241023,103000,928978300,75500,75500,75500,75500,15
20241023,102900,927845800,75800,75300,75800,75300,174
20241023,102800,914714500,75700,75500,75700,75300,187
20241023,102700,900595300,75600,75600,75600,75600,28
20241023,102600,898478500,75600,75500,75600,75500,54
20241023,102500,894399400,75500,75500,75600,75500,152
20241023,102400,882917900,75400,75400,75400,75300,88
20241023,102300,876285600,75300,75500,75500,75300,129
20241023,102200,866552200,75600,75600,75700,75600,171
20241023,102100,853623200,75400,75400,75500,75400,77
20241023,102000,847811200,75400,75400,75500,75400,57
20241023,101900,843511100,75500,75200,75500,75200,379
20241023,101800,814897500,75200,75300,75500,75200,744
20241023,101700,758859100,75400,75700,75700,75400,904
20241023,101600,690641800,75700,75700,75800,75700,235
20241023,101500,672852200,75700,75500,75800,75500,173
20241023,101400,659762100,75500,75500,75500,75400,22
20241023,101300,658102100,75400,75400,75400,75400,29
20241023,101200,655915500,75500,75600,75600,75400,250
20241023,101100,637028100,75600,75600,75700,75600,39
20241023,101000,634078600,75700,75700,75700,75600,15
20241023,100900,632943700,75600,75600,75700,75600,83
20241023,100800,626667900,75600,75600,75700,75600,31
20241023,100700,624323300,75700,75700,75700,75600,26
20241023,100600,622356600,75600,75700,75700,75600,45
20241023,100500,618950500,75700,75700,75700,75600,28
20241023,100400,616832100,75600,75700,75700,75600,2
20241023,100300,616680800,75700,75600,75700,75600,23
20241023,100200,614941000,75700,75800,75800,75600,69
20241023,100100,609717600,75800,75700,75800,75700,179
20241023,100000,596158400,75600,75600,75600,75500,87
20241023,095900,589586300,75600,75700,75700,75500,113
20241023,095800,581044300,75500,75500,75600,75500,313
20241023,095700,557407900,75600,75500,75600,75500,55
20241023,095600,553254200,75500,75600,75600,75500,74
20241023,095500,547661600,75600,75600,75600,75600,71
20241023,095400,542294000,75600,75600,75600,75500,44
20241023,095300,538969200,75600,75600,75700,75600,77
20241023,095200,533147100,75700,75700,75800,75700,72
20241023,095100,527696200,75700,75700,75700,75700,100
20241023,095000,520126200,75700,75600,75700,75600,30
20241023,094900,517856300,75700,75700,75800,75500,254
20241023,094800,498643700,75700,76100,76100,75700,2
20241023,094700,498491900,75600,76000,76000,75600,58
20241023,094600,494093400,76000,76100,76100,76000,70
20241023,094500,488771600,76100,76100,76100,76100,22
20241023,094400,487097400,76100,76300,76300,76000,23
20241023,094300,485346000,76300,76000,76300,76000,54
20241023,094200,481238100,76000,76000,76000,75900,93
20241023,094100,474170200,75900,75700,75900,75700,76
20241023,094000,468407500,75600,75600,75600,75500,54
20241023,093900,464326800,75500,75700,75700,75500,40
20241023,093800,461303900,75700,75500,75700,75500,83
20241023,093700,455033400,75500,75400,75500,75400,110
20241023,093600,446738400,75500,75300,75500,75300,146
20241023,093500,435730200,75400,75400,75400,75300,107
20241023,093400,427662500,75400,75400,75500,75400,131
20241023,093300,417784500,75400,75700,75700,75400,298
20241023,093200,395280200,75600,75500,75600,75400,1156
20241023,093100,307998100,75500,75500,75600,75400,56
20241023,093000,303775200,75500,75600,75600,75500,7
20241023,092900,303246600,75600,75700,75700,75300,864
20241023,092800,238080600,75700,75900,75900,75700,232
20241023,092700,220477200,75800,75700,75800,75700,26
20241023,092600,218506500,75700,75700,75700,75700,26
20241023,092500,216538300,75600,75500,75600,75500,108
20241023,092400,208384200,75500,75600,75600,75500,79
20241023,092300,202414400,75600,75500,75600,75500,72
20241023,092200,196977500,75600,75700,75700,75500,173
20241023,092100,183898300,75600,75600,75600,75600,100
20241023,092000,176338300,75700,75600,75700,75600,34
20241023,091900,173764700,75600,75600,75600,75600,4
20241023,091800,173462300,75600,75600,75600,75600,115
20241023,091700,164768300,75500,75600,75600,75500,85
20241023,091600,158347000,75600,75800,75800,75600,97
20241023,091500,151005200,75800,75800,75800,75800,71
20241023,091400,145623400,75900,75800,75900,75800,22
20241023,091300,143955700,75800,75900,75900,75800,62
20241023,091200,139253600,76000,76200,76200,76000,363
20241023,091100,111652500,76100,76500,76500,76100,859
20241023,091000,46097300,76400,76400,76400,76400,14
20241023,090900,45027700,76400,76400,76400,76400,31
20241023,090800,42659300,76400,76300,76400,76300,102
20241023,090700,34871700,76300,76500,76500,76300,216
20241023,090600,18372700,76500,76900,76900,76500,2
20241023,090500,18219300,76500,76800,76800,76500,61
20241023,090400,13549100,76800,76800,76800,76800,15
20241023,090300,12397100,76600,76600,76600,76500,60
20241023,090200,7802100,76600,76300,76600,76300,4
20241023,090100,7496400,76300,76500,76600,76300,45
20241023,090000,4059200,76300,76600,76600,76300,53