KissMeData/271560/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,210400,12732536900,98700,98700,98700,98700,9391
20241022,210300,12732536900,98700,98700,98700,98700,0
20241022,210200,12732536900,98700,98700,98700,98700,0
20241022,210100,12732536900,98700,98700,98700,98700,0
20241022,210000,12732536900,98700,98700,98700,98700,0
20241022,205900,12732536900,98700,98700,98700,98700,0
20241022,205800,12732536900,98700,98700,98700,98700,0
20241022,205700,12732536900,98700,98700,98700,98700,0
20241022,205600,12732536900,98700,98700,98700,98700,0
20241022,205500,12732536900,98700,98700,98700,98700,0
20241022,205400,12732536900,98700,98700,98700,98700,0
20241022,205300,12732536900,98700,98700,98700,98700,0
20241022,205200,12732536900,98700,98700,98700,98700,0
20241022,205100,12732536900,98700,98700,98700,98700,0
20241022,205000,12732536900,98700,98700,98700,98700,0
20241022,204900,12732536900,98700,98700,98700,98700,0
20241022,204800,12732536900,98700,98700,98700,98700,0
20241022,204700,12732536900,98700,98700,98700,98700,0
20241022,204600,12732536900,98700,98700,98700,98700,0
20241022,204500,12732536900,98700,98700,98700,98700,0
20241022,204400,12732536900,98700,98700,98700,98700,0
20241022,204300,12732536900,98700,98700,98700,98700,0
20241022,204200,12732536900,98700,98700,98700,98700,0
20241022,204100,12732536900,98700,98700,98700,98700,0
20241022,204000,12732536900,98700,98700,98700,98700,0
20241022,203900,12732536900,98700,98700,98700,98700,0
20241022,203800,12732536900,98700,98700,98700,98700,0
20241022,203700,12732536900,98700,98700,98700,98700,0
20241022,203600,12732536900,98700,98700,98700,98700,0
20241022,203500,12732536900,98700,98700,98700,98700,0
20241022,203400,12732536900,98700,98700,98700,98700,9391
20241022,203300,12732536900,98700,98700,98700,98700,0
20241022,203200,12732536900,98700,98700,98700,98700,0
20241022,203100,12732536900,98700,98700,98700,98700,0
20241022,203000,12732536900,98700,98700,98700,98700,0
20241022,202900,12732536900,98700,98700,98700,98700,0
20241022,202800,12732536900,98700,98700,98700,98700,0
20241022,202700,12732536900,98700,98700,98700,98700,0
20241022,202600,12732536900,98700,98700,98700,98700,0
20241022,202500,12732536900,98700,98700,98700,98700,0
20241022,202400,12732536900,98700,98700,98700,98700,0
20241022,202300,12732536900,98700,98700,98700,98700,0
20241022,202200,12732536900,98700,98700,98700,98700,0
20241022,202100,12732536900,98700,98700,98700,98700,0
20241022,202000,12732536900,98700,98700,98700,98700,0
20241022,201900,12732536900,98700,98700,98700,98700,0
20241022,201800,12732536900,98700,98700,98700,98700,0
20241022,201700,12732536900,98700,98700,98700,98700,0
20241022,201600,12732536900,98700,98700,98700,98700,0
20241022,201500,12732536900,98700,98700,98700,98700,0
20241022,201400,12732536900,98700,98700,98700,98700,0
20241022,201300,12732536900,98700,98700,98700,98700,0
20241022,201200,12732536900,98700,98700,98700,98700,0
20241022,201100,12732536900,98700,98700,98700,98700,0
20241022,201000,12732536900,98700,98700,98700,98700,0
20241022,200900,12732536900,98700,98700,98700,98700,0
20241022,200800,12732536900,98700,98700,98700,98700,0
20241022,200700,12732536900,98700,98700,98700,98700,0
20241022,200600,12732536900,98700,98700,98700,98700,0
20241022,200500,12732536900,98700,98700,98700,98700,0
20241022,200400,12732536900,98700,98700,98700,98700,9391
20241022,200300,12732536900,98700,98700,98700,98700,0
20241022,200200,12732536900,98700,98700,98700,98700,0
20241022,200100,12732536900,98700,98700,98700,98700,0
20241022,200000,12732536900,98700,98700,98700,98700,0
20241022,195900,12732536900,98700,98700,98700,98700,0
20241022,195800,12732536900,98700,98700,98700,98700,0
20241022,195700,12732536900,98700,98700,98700,98700,0
20241022,195600,12732536900,98700,98700,98700,98700,0
20241022,195500,12732536900,98700,98700,98700,98700,0
20241022,195400,12732536900,98700,98700,98700,98700,0
20241022,195300,12732536900,98700,98700,98700,98700,0
20241022,195200,12732536900,98700,98700,98700,98700,0
20241022,195100,12732536900,98700,98700,98700,98700,0
20241022,195000,12732536900,98700,98700,98700,98700,0
20241022,194900,12732536900,98700,98700,98700,98700,0
20241022,194800,12732536900,98700,98700,98700,98700,0
20241022,194700,12732536900,98700,98700,98700,98700,0
20241022,194600,12732536900,98700,98700,98700,98700,0
20241022,194500,12732536900,98700,98700,98700,98700,0
20241022,194400,12732536900,98700,98700,98700,98700,0
20241022,194300,12732536900,98700,98700,98700,98700,0
20241022,194200,12732536900,98700,98700,98700,98700,0
20241022,194100,12732536900,98700,98700,98700,98700,0
20241022,194000,12732536900,98700,98700,98700,98700,0
20241022,193900,12732536900,98700,98700,98700,98700,0
20241022,193800,12732536900,98700,98700,98700,98700,0
20241022,193700,12732536900,98700,98700,98700,98700,0
20241022,193600,12732536900,98700,98700,98700,98700,0
20241022,193500,12732536900,98700,98700,98700,98700,0
20241022,193400,12732536900,98700,98700,98700,98700,9391
20241022,193300,12732536900,98700,98700,98700,98700,0
20241022,193200,12732536900,98700,98700,98700,98700,0
20241022,193100,12732536900,98700,98700,98700,98700,0
20241022,193000,12732536900,98700,98700,98700,98700,0
20241022,192900,12732536900,98700,98700,98700,98700,0
20241022,192800,12732536900,98700,98700,98700,98700,0
20241022,192700,12732536900,98700,98700,98700,98700,0
20241022,192600,12732536900,98700,98700,98700,98700,0
20241022,192500,12732536900,98700,98700,98700,98700,0
20241022,192400,12732536900,98700,98700,98700,98700,0
20241022,192300,12732536900,98700,98700,98700,98700,0
20241022,192200,12732536900,98700,98700,98700,98700,0
20241022,192100,12732536900,98700,98700,98700,98700,0
20241022,192000,12732536900,98700,98700,98700,98700,0
20241022,191900,12732536900,98700,98700,98700,98700,0
20241022,191800,12732536900,98700,98700,98700,98700,0
20241022,191700,12732536900,98700,98700,98700,98700,0
20241022,191600,12732536900,98700,98700,98700,98700,0
20241022,191500,12732536900,98700,98700,98700,98700,0
20241022,191400,12732536900,98700,98700,98700,98700,0
20241022,191300,12732536900,98700,98700,98700,98700,0
20241022,191200,12732536900,98700,98700,98700,98700,0
20241022,191100,12732536900,98700,98700,98700,98700,0
20241022,191000,12732536900,98700,98700,98700,98700,0
20241022,190900,12732536900,98700,98700,98700,98700,0
20241022,190800,12732536900,98700,98700,98700,98700,0
20241022,190700,12732536900,98700,98700,98700,98700,0
20241022,190600,12732536900,98700,98700,98700,98700,0
20241022,190500,12732536900,98700,98700,98700,98700,0
20241022,190400,12732536900,98700,98700,98700,98700,9391
20241022,190300,12732536900,98700,98700,98700,98700,0
20241022,190200,12732536900,98700,98700,98700,98700,0
20241022,190100,12732536900,98700,98700,98700,98700,0
20241022,190000,12732536900,98700,98700,98700,98700,0
20241022,185900,12732536900,98700,98700,98700,98700,0
20241022,185800,12732536900,98700,98700,98700,98700,0
20241022,185700,12732536900,98700,98700,98700,98700,0
20241022,185600,12732536900,98700,98700,98700,98700,0
20241022,185500,12732536900,98700,98700,98700,98700,0
20241022,185400,12732536900,98700,98700,98700,98700,0
20241022,185300,12732536900,98700,98700,98700,98700,0
20241022,185200,12732536900,98700,98700,98700,98700,0
20241022,185100,12732536900,98700,98700,98700,98700,0
20241022,185000,12732536900,98700,98700,98700,98700,0
20241022,184900,12732536900,98700,98700,98700,98700,0
20241022,184800,12732536900,98700,98700,98700,98700,0
20241022,184700,12732536900,98700,98700,98700,98700,0
20241022,184600,12732536900,98700,98700,98700,98700,0
20241022,184500,12732536900,98700,98700,98700,98700,0
20241022,184400,12732536900,98700,98700,98700,98700,0
20241022,184300,12732536900,98700,98700,98700,98700,0
20241022,184200,12732536900,98700,98700,98700,98700,0
20241022,184100,12732536900,98700,98700,98700,98700,0
20241022,184000,12732536900,98700,98700,98700,98700,0
20241022,183900,12732536900,98700,98700,98700,98700,0
20241022,183800,12732536900,98700,98700,98700,98700,0
20241022,183700,12732536900,98700,98700,98700,98700,0
20241022,183600,12732536900,98700,98700,98700,98700,0
20241022,183500,12732536900,98700,98700,98700,98700,0
20241022,183400,12732536900,98700,98700,98700,98700,9391
20241022,183300,12732536900,98700,98700,98700,98700,0
20241022,183200,12732536900,98700,98700,98700,98700,0
20241022,183100,12732536900,98700,98700,98700,98700,0
20241022,183000,12732536900,98700,98700,98700,98700,0
20241022,182900,12732536900,98700,98700,98700,98700,0
20241022,182800,12732536900,98700,98700,98700,98700,0
20241022,182700,12732536900,98700,98700,98700,98700,0
20241022,182600,12732536900,98700,98700,98700,98700,0
20241022,182500,12732536900,98700,98700,98700,98700,0
20241022,182400,12732536900,98700,98700,98700,98700,0
20241022,182300,12732536900,98700,98700,98700,98700,0
20241022,182200,12732536900,98700,98700,98700,98700,0
20241022,182100,12732536900,98700,98700,98700,98700,0
20241022,182000,12732536900,98700,98700,98700,98700,0
20241022,181900,12732536900,98700,98700,98700,98700,0
20241022,181800,12732536900,98700,98700,98700,98700,0
20241022,181700,12732536900,98700,98700,98700,98700,0
20241022,181600,12732536900,98700,98700,98700,98700,0
20241022,181500,12732536900,98700,98700,98700,98700,0
20241022,181400,12732536900,98700,98700,98700,98700,0
20241022,181300,12732536900,98700,98700,98700,98700,0
20241022,181200,12732536900,98700,98700,98700,98700,0
20241022,181100,12732536900,98700,98700,98700,98700,0
20241022,181000,12732536900,98700,98700,98700,98700,0
20241022,180900,12732536900,98700,98700,98700,98700,0
20241022,180800,12732536900,98700,98700,98700,98700,0
20241022,180700,12732536900,98700,98700,98700,98700,0
20241022,180600,12732536900,98700,98700,98700,98700,0
20241022,180500,12732536900,98700,98700,98700,98700,0
20241022,180400,12732536900,98700,98700,98700,98700,9391
20241022,180300,12732536900,98700,98700,98700,98700,0
20241022,180200,12732536900,98700,98700,98700,98700,0
20241022,180100,12732536900,98700,98700,98700,98700,0
20241022,180000,12732536900,98700,98700,98700,98700,0
20241022,175900,12732536900,98700,98700,98700,98700,0
20241022,175800,12732536900,98700,98700,98700,98700,0
20241022,175700,12732536900,98700,98700,98700,98700,0
20241022,175600,12732536900,98700,98700,98700,98700,0
20241022,175500,12732536900,98700,98700,98700,98700,0
20241022,175400,12732536900,98700,98700,98700,98700,0
20241022,175300,12732536900,98700,98700,98700,98700,0
20241022,175200,12732536900,98700,98700,98700,98700,0
20241022,175100,12732536900,98700,98700,98700,98700,0
20241022,175000,12732536900,98700,98700,98700,98700,0
20241022,174900,12732536900,98700,98700,98700,98700,0
20241022,174800,12732536900,98700,98700,98700,98700,0
20241022,174700,12732536900,98700,98700,98700,98700,0
20241022,174600,12732536900,98700,98700,98700,98700,0
20241022,174500,12732536900,98700,98700,98700,98700,0
20241022,174400,12732536900,98700,98700,98700,98700,0
20241022,174300,12732536900,98700,98700,98700,98700,0
20241022,174200,12732536900,98700,98700,98700,98700,0
20241022,174100,12732536900,98700,98700,98700,98700,0
20241022,174000,12732536900,98700,98700,98700,98700,0
20241022,173900,12732536900,98700,98700,98700,98700,0
20241022,173800,12732536900,98700,98700,98700,98700,0
20241022,173700,12732536900,98700,98700,98700,98700,0
20241022,173600,12732536900,98700,98700,98700,98700,0
20241022,173500,12732536900,98700,98700,98700,98700,0
20241022,173400,12732536900,98700,98700,98700,98700,9391
20241022,173300,12732536900,98700,98700,98700,98700,0
20241022,173200,12732536900,98700,98700,98700,98700,0
20241022,173100,12732536900,98700,98700,98700,98700,0
20241022,173000,12732536900,98700,98700,98700,98700,0
20241022,172900,12732536900,98700,98700,98700,98700,0
20241022,172800,12732536900,98700,98700,98700,98700,0
20241022,172700,12732536900,98700,98700,98700,98700,0
20241022,172600,12732536900,98700,98700,98700,98700,0
20241022,172500,12732536900,98700,98700,98700,98700,0
20241022,172400,12732536900,98700,98700,98700,98700,0
20241022,172300,12732536900,98700,98700,98700,98700,0
20241022,172200,12732536900,98700,98700,98700,98700,0
20241022,172100,12732536900,98700,98700,98700,98700,0
20241022,172000,12732536900,98700,98700,98700,98700,0
20241022,171900,12732536900,98700,98700,98700,98700,0
20241022,171800,12732536900,98700,98700,98700,98700,0
20241022,171700,12732536900,98700,98700,98700,98700,0
20241022,171600,12732536900,98700,98700,98700,98700,0
20241022,171500,12732536900,98700,98700,98700,98700,0
20241022,171400,12732536900,98700,98700,98700,98700,0
20241022,171300,12732536900,98700,98700,98700,98700,0
20241022,171200,12732536900,98700,98700,98700,98700,0
20241022,171100,12732536900,98700,98700,98700,98700,0
20241022,171000,12732536900,98700,98700,98700,98700,0
20241022,170900,12732536900,98700,98700,98700,98700,0
20241022,170800,12732536900,98700,98700,98700,98700,0
20241022,170700,12732536900,98700,98700,98700,98700,0
20241022,170600,12732536900,98700,98700,98700,98700,0
20241022,170500,12732536900,98700,98700,98700,98700,0
20241022,170400,12732536900,98700,98700,98700,98700,9391
20241022,170300,12732536900,98700,98700,98700,98700,0
20241022,170200,12732536900,98700,98700,98700,98700,0
20241022,170100,12732536900,98700,98700,98700,98700,0
20241022,170000,12732536900,98700,98700,98700,98700,0
20241022,165900,12732536900,98700,98700,98700,98700,0
20241022,165800,12732536900,98700,98700,98700,98700,0
20241022,165700,12732536900,98700,98700,98700,98700,0
20241022,165600,12732536900,98700,98700,98700,98700,0
20241022,165500,12732536900,98700,98700,98700,98700,0
20241022,165400,12732536900,98700,98700,98700,98700,0
20241022,165300,12732536900,98700,98700,98700,98700,0
20241022,165200,12732536900,98700,98700,98700,98700,0
20241022,165100,12732536900,98700,98700,98700,98700,0
20241022,165000,12732536900,98700,98700,98700,98700,0
20241022,164900,12732536900,98700,98700,98700,98700,0
20241022,164800,12732536900,98700,98700,98700,98700,0
20241022,164700,12732536900,98700,98700,98700,98700,0
20241022,164600,12732536900,98700,98700,98700,98700,0
20241022,164500,12732536900,98700,98700,98700,98700,0
20241022,164400,12732536900,98700,98700,98700,98700,0
20241022,164300,12732536900,98700,98700,98700,98700,0
20241022,164200,12732536900,98700,98700,98700,98700,0
20241022,164100,12732536900,98700,98700,98700,98700,0
20241022,164000,12732536900,98700,98700,98700,98700,0
20241022,163900,12732536900,98700,98700,98700,98700,0
20241022,163800,12732536900,98700,98700,98700,98700,0
20241022,163700,12732536900,98700,98700,98700,98700,0
20241022,163600,12732536900,98700,98700,98700,98700,0
20241022,163500,12732536900,98700,98700,98700,98700,0
20241022,163400,12732536900,98700,98700,98700,98700,9391
20241022,163300,12732536900,98700,98700,98700,98700,0
20241022,163200,12732536900,98700,98700,98700,98700,0
20241022,163100,12732536900,98700,98700,98700,98700,0
20241022,163000,12732536900,98700,98700,98700,98700,0
20241022,162900,12732536900,98700,98700,98700,98700,0
20241022,162800,12732536900,98700,98700,98700,98700,0
20241022,162700,12732536900,98700,98700,98700,98700,0
20241022,162600,12732536900,98700,98700,98700,98700,0
20241022,162500,12732536900,98700,98700,98700,98700,0
20241022,162400,12732536900,98700,98700,98700,98700,0
20241022,162300,12732536900,98700,98700,98700,98700,0
20241022,162200,12732536900,98700,98700,98700,98700,0
20241022,162100,12732536900,98700,98700,98700,98700,0
20241022,162000,12732536900,98700,98700,98700,98700,0
20241022,161900,12732536900,98700,98700,98700,98700,0
20241022,161800,12732536900,98700,98700,98700,98700,0
20241022,161700,12732536900,98700,98700,98700,98700,0
20241022,161600,12732536900,98700,98700,98700,98700,0
20241022,161500,12732536900,98700,98700,98700,98700,0
20241022,161400,12732536900,98700,98700,98700,98700,0
20241022,161300,12732536900,98700,98700,98700,98700,0
20241022,161200,12732536900,98700,98700,98700,98700,0
20241022,161100,12732536900,98700,98700,98700,98700,0
20241022,161000,12732536900,98700,98700,98700,98700,0
20241022,160900,12732536900,98700,98700,98700,98700,0
20241022,160800,12732536900,98700,98700,98700,98700,0
20241022,160700,12732536900,98700,98700,98700,98700,0
20241022,160600,12732536900,98700,98700,98700,98700,0
20241022,160500,12732536900,98700,98700,98700,98700,0
20241022,160400,12732536900,98700,98700,98700,98700,9391
20241022,160300,12732536900,98700,98700,98700,98700,0
20241022,160200,12732536900,98700,98700,98700,98700,0
20241022,160100,12732536900,98700,98700,98700,98700,0
20241022,160000,12732536900,98700,98700,98700,98700,0
20241022,155900,12732536900,98700,98700,98700,98700,0
20241022,155800,12732536900,98700,98700,98700,98700,0
20241022,155700,12732536900,98700,98700,98700,98700,0
20241022,155600,12732536900,98700,98700,98700,98700,0
20241022,155500,12732536900,98700,98700,98700,98700,0
20241022,155400,12732536900,98700,98700,98700,98700,0
20241022,155300,12732536900,98700,98700,98700,98700,0
20241022,155200,12732536900,98700,98700,98700,98700,0
20241022,155100,12732536900,98700,98700,98700,98700,0
20241022,155000,12732536900,98700,98700,98700,98700,0
20241022,154900,12732536900,98700,98700,98700,98700,0
20241022,154800,12732536900,98700,98700,98700,98700,0
20241022,154700,12732536900,98700,98700,98700,98700,0
20241022,154600,12732536900,98700,98700,98700,98700,0
20241022,154500,12732536900,98700,98700,98700,98700,0
20241022,154400,12732536900,98700,98700,98700,98700,0
20241022,154300,12732536900,98700,98700,98700,98700,0
20241022,154200,12732536900,98700,98700,98700,98700,0
20241022,154100,12732536900,98700,98700,98700,98700,0
20241022,154000,12732536900,98700,98700,98700,98700,0
20241022,153900,12732536900,98700,98700,98700,98700,0
20241022,153800,12732536900,98700,98700,98700,98700,0
20241022,153700,12732536900,98700,98700,98700,98700,0
20241022,153600,12732536900,98700,98700,98700,98700,0
20241022,153500,12732536900,98700,98700,98700,98700,0
20241022,153400,12732536900,98700,98700,98700,98700,9391
20241022,153300,12732536900,98700,98700,98700,98700,0
20241022,153200,12732536900,98700,98700,98700,98700,0
20241022,153100,12732536900,98700,98700,98700,98700,0
20241022,153000,12732536900,98700,98700,98700,98700,9391
20241022,152900,11805645200,98700,98700,98700,98700,0
20241022,152800,11805645200,98700,98700,98700,98700,0
20241022,152700,11805645200,98700,98700,98700,98700,0
20241022,152600,11805645200,98700,98700,98700,98700,0
20241022,152500,11805645200,98700,98700,98700,98700,0
20241022,152400,11805645200,98700,98700,98700,98700,0
20241022,152300,11805645200,98700,98700,98700,98700,0
20241022,152200,11805645200,98700,98700,98700,98700,0
20241022,152100,11805645200,98700,98700,98700,98700,0
20241022,152000,11805645200,98700,98700,98700,98700,0
20241022,151900,11805645200,98700,98500,98700,98400,870
20241022,151800,11719986300,98600,98500,98600,98500,729
20241022,151700,11648144400,98600,98600,98600,98500,368
20241022,151600,11611871600,98600,98600,98600,98500,149
20241022,151500,11597185800,98600,98500,98600,98500,474
20241022,151400,11550477300,98500,98500,98600,98400,693
20241022,151300,11482181400,98500,98500,98600,98400,537
20241022,151200,11429282200,98500,98600,98600,98500,1051
20241022,151100,11325745500,98600,98600,98600,98500,369
20241022,151000,11289375000,98600,98600,98700,98500,925
20241022,150900,11198173700,98700,98700,98700,98500,261
20241022,150800,11172436000,98700,98700,98700,98500,968
20241022,150700,11076987200,98600,98700,98700,98500,312
20241022,150600,11046221300,98600,98700,98700,98600,194
20241022,150500,11027084100,98700,98700,98800,98600,210
20241022,150400,11006372000,98700,98800,98800,98600,1158
20241022,150300,10892121100,98800,98800,98800,98700,381
20241022,150200,10854512900,98800,98600,98800,98600,1289
20241022,150100,10727287500,98700,98700,98700,98600,346
20241022,150000,10693155100,98600,98700,98800,98600,636
20241022,145900,10630398300,98700,98800,98800,98700,272
20241022,145800,10603542700,98800,98700,98800,98700,130
20241022,145700,10590707100,98800,98800,98800,98700,250
20241022,145600,10566025800,98700,98800,98800,98700,575
20241022,145500,10509268500,98800,98700,98800,98700,190
20241022,145400,10490507200,98800,98700,98800,98700,169
20241022,145300,10473817300,98700,98700,98800,98700,241
20241022,145200,10450027000,98800,98800,98800,98700,183
20241022,145100,10431956900,98800,98700,98800,98700,258
20241022,145000,10406482000,98700,98800,98800,98700,272
20241022,144900,10379622500,98800,98600,98800,98600,1381
20241022,144800,10243340800,98600,98700,98700,98600,99
20241022,144700,10233576100,98600,98700,98800,98600,382
20241022,144600,10195876800,98700,98800,98800,98700,1780
20241022,144500,10020181200,98800,98700,98800,98700,79
20241022,144400,10012382600,98800,98700,98800,98700,200
20241022,144300,9992633200,98700,98800,98800,98700,922
20241022,144200,9901545500,98800,98800,98900,98700,523
20241022,144100,9849874200,98900,98800,98900,98800,144
20241022,144000,9835639200,98900,98800,98900,98800,104
20241022,143900,9825359800,98900,98900,98900,98800,164
20241022,143800,9809148300,98800,98800,98900,98800,687
20241022,143700,9741271600,98800,98800,98800,98700,99
20241022,143600,9731498400,98800,98800,98800,98700,190
20241022,143500,9712734600,98800,98700,98800,98700,133
20241022,143400,9699603900,98800,98800,98800,98700,149
20241022,143300,9684891800,98700,98700,98800,98700,174
20241022,143200,9667710800,98800,98700,98800,98700,86
20241022,143100,9659219900,98800,98700,98800,98700,139
20241022,143000,9645493600,98700,98700,98800,98700,296
20241022,142900,9616273800,98700,98800,98800,98700,298
20241022,142800,9586858200,98800,98700,98800,98600,1303
20241022,142700,9458284500,98600,98700,98700,98500,1081
20241022,142600,9351628900,98800,98700,98800,98600,1141
20241022,142500,9239010300,98700,98700,98700,98600,525
20241022,142400,9187235900,98700,98600,98700,98600,265
20241022,142300,9161093600,98600,98700,98700,98600,251
20241022,142200,9136327700,98700,98700,98800,98700,141
20241022,142100,9122408500,98800,98800,98800,98700,182
20241022,142000,9104439800,98800,98700,98800,98700,321
20241022,141900,9072751900,98700,98700,98800,98700,271
20241022,141800,9045999700,98700,98700,98800,98700,171
20241022,141700,9029113000,98800,98700,98800,98700,98
20241022,141600,9019437800,98800,98800,98800,98700,264
20241022,141500,8993375100,98700,98800,98800,98700,88
20241022,141400,8984684800,98800,98700,98800,98700,64
20241022,141300,8978365600,98800,98700,98800,98600,939
20241022,141200,8885625700,98700,98700,98800,98600,723
20241022,141100,8814283100,98800,98800,98800,98700,107
20241022,141000,8803719400,98700,98600,98800,98500,480
20241022,140900,8756363800,98600,98600,98700,98500,807
20241022,140800,8676756700,98600,98600,98600,98500,406
20241022,140700,8636732100,98600,98500,98600,98500,219
20241022,140600,8615142600,98600,98600,98600,98400,1027
20241022,140500,8514011700,98500,98600,98600,98500,284
20241022,140400,8486013400,98600,98500,98600,98400,357
20241022,140300,8450838900,98500,98500,98600,98400,146
20241022,140200,8436460200,98600,98500,98600,98500,392
20241022,140100,8397842700,98600,98600,98600,98500,93
20241022,140000,8388678100,98600,98600,98600,98500,165
20241022,135900,8372412100,98600,98600,98700,98500,115
20241022,135800,8361074000,98500,98700,98700,98500,321
20241022,135700,8329417800,98700,98700,98800,98600,388
20241022,135600,8291121200,98700,98800,98800,98700,209
20241022,135500,8270492700,98800,98600,98800,98500,1066
20241022,135400,8165362100,98600,98600,98700,98600,718
20241022,135300,8094565000,98600,98600,98700,98600,160
20241022,135200,8078780800,98700,98600,98700,98600,180
20241022,135100,8061024500,98600,98600,98700,98600,110
20241022,135000,8050176400,98600,98700,98700,98600,206
20241022,134900,8029853100,98700,98700,98700,98600,273
20241022,134800,8002921700,98600,98600,98700,98600,47
20241022,134700,7998287100,98700,98700,98800,98600,383
20241022,134600,7960487000,98700,98800,98800,98600,98
20241022,134500,7950813500,98700,98700,98700,98600,560
20241022,134400,7895549600,98600,98700,98700,98600,54
20241022,134300,7890224800,98700,98700,98700,98600,90
20241022,134200,7881346300,98700,98700,98800,98600,485
20241022,134100,7833473400,98700,98700,98800,98700,99
20241022,134000,7823701300,98800,98800,98800,98700,123
20241022,133900,7811557800,98800,98700,98800,98700,93
20241022,133800,7802376700,98700,98700,98800,98700,49
20241022,133700,7797538200,98700,98700,98800,98600,391
20241022,133600,7758943500,98700,98900,98900,98700,269
20241022,133500,7732380500,98900,98800,98900,98800,65
20241022,133400,7725956000,98800,98800,98900,98800,397
20241022,133300,7686717300,98800,98800,98900,98800,112
20241022,133200,7675650700,98800,98700,98900,98700,430
20241022,133100,7633166900,98700,98700,98800,98700,83
20241022,133000,7624972400,98700,98800,98800,98700,62
20241022,132900,7618852800,98700,98700,98800,98700,97
20241022,132800,7609274900,98700,98700,98800,98700,92
20241022,132700,7600189700,98800,98700,98800,98700,133
20241022,132600,7587057000,98800,98700,98800,98700,403
20241022,132500,7547277200,98800,98800,98800,98700,100
20241022,132400,7537404700,98700,98700,98800,98700,134
20241022,132300,7524172800,98700,98800,98800,98700,95
20241022,132200,7514795900,98800,98800,98800,98700,42
20241022,132100,7510648300,98800,98800,98800,98700,75
20241022,132000,7503239500,98700,98800,98800,98700,681
20241022,131900,7436024700,98700,98700,98800,98700,124
20241022,131800,7423780200,98700,98700,98800,98700,131
20241022,131700,7410848000,98800,98800,98800,98700,43
20241022,131600,7406603300,98800,98800,98800,98700,78
20241022,131500,7398900700,98800,98800,98800,98700,333
20241022,131400,7366002700,98800,98700,98800,98700,124
20241022,131300,7353755400,98700,98800,98900,98600,1923
20241022,131200,7164040100,98800,98900,98900,98800,21
20241022,131100,7161965100,98900,98800,98900,98800,100
20241022,131000,7152078200,98900,98900,98900,98800,40
20241022,130900,7148125200,98900,98900,98900,98800,52
20241022,130800,7142983800,98900,98700,98900,98700,540
20241022,130700,7089630200,98800,98700,98800,98700,937
20241022,130600,6997118200,98700,98800,98900,98700,393
20241022,130500,6958305600,98900,98800,98900,98800,66
20241022,130400,6951784100,98900,98900,98900,98800,49
20241022,130300,6946938400,98800,98800,98900,98800,79
20241022,130200,6939131400,98800,98800,98900,98800,193
20241022,130100,6920062700,98800,98900,98900,98800,206
20241022,130000,6899703400,98800,98800,98900,98800,112
20241022,125900,6888637600,98800,98900,98900,98800,42
20241022,125800,6884487800,98700,98700,98800,98700,199
20241022,125700,6864835100,98800,98800,98800,98700,83
20241022,125600,6856635100,98800,98900,98900,98700,643
20241022,125500,6793101400,98900,98800,98900,98800,32
20241022,125400,6789939100,98800,98900,98900,98800,47
20241022,125300,6785293100,98900,98800,98900,98800,165
20241022,125200,6768981200,98900,98700,98900,98700,720
20241022,125100,6697827100,98800,98800,98800,98700,145
20241022,125000,6683502600,98800,98900,98900,98800,283
20241022,124900,6655542000,98800,98900,98900,98800,54
20241022,124800,6650206100,98800,98800,98900,98800,71
20241022,124700,6643185300,98800,98700,98900,98700,498
20241022,124600,6593982500,98800,98700,98800,98700,448
20241022,124500,6549742400,98700,98700,98800,98700,275
20241022,124400,6522579500,98800,98700,98800,98700,150
20241022,124300,6507767400,98800,98700,98800,98700,167
20241022,124200,6491275100,98700,98800,98800,98700,107
20241022,124100,6480713900,98800,98800,98800,98700,531
20241022,124000,6428294600,98800,98700,98800,98700,122
20241022,123900,6416244100,98800,98800,98800,98700,435
20241022,123800,6373266200,98800,98900,98900,98800,73
20241022,123700,6366050100,98800,98800,98900,98800,58
20241022,123600,6360315800,98800,98800,98900,98800,25
20241022,123500,6357845600,98900,98900,98900,98800,140
20241022,123400,6344002900,98900,98800,98900,98800,50
20241022,123300,6339060200,98900,98900,98900,98800,94
20241022,123200,6329764800,98900,98800,98900,98800,10
20241022,123100,6328775900,98900,98900,98900,98800,84
20241022,123000,6320471400,98800,98800,98900,98800,87
20241022,122900,6311867600,98800,98800,98900,98800,29
20241022,122800,6309002200,98900,99000,99000,98800,112
20241022,122700,6297926300,99000,98900,99000,98800,334
20241022,122600,6264885200,99000,98900,99000,98900,90
20241022,122500,6255982000,99000,99000,99000,98900,65
20241022,122400,6249547200,99000,99100,99100,99000,4
20241022,122300,6249150900,99100,99000,99100,99000,222
20241022,122200,6227167200,99100,99100,99100,99000,105
20241022,122100,6216765400,99000,99000,99000,99000,1
20241022,122000,6216666400,99000,98900,99100,98800,445
20241022,121900,6172619400,98900,98900,98900,98800,34
20241022,121800,6169258000,98800,99000,99000,98800,398
20241022,121700,6129899100,98900,98900,98900,98900,224
20241022,121600,6107745500,98900,98900,98900,98900,128
20241022,121500,6095086300,98900,98900,98900,98800,104
20241022,121400,6084804200,98900,98800,98900,98800,88
20241022,121300,6076109600,98900,98900,98900,98800,76
20241022,121200,6068596500,98900,98800,98900,98800,797
20241022,121100,5989785600,98900,98900,98900,98900,181
20241022,121000,5971884700,98900,99000,99000,98800,1220
20241022,120900,5851297400,99000,98900,99000,98900,76
20241022,120800,5843776400,98900,99000,99100,98900,321
20241022,120700,5812013300,99100,99100,99200,99100,65
20241022,120600,5805570000,99000,99100,99200,99000,92
20241022,120500,5796448400,99100,99200,99200,99100,48
20241022,120400,5791690600,99200,99200,99200,99100,71
20241022,120300,5784647800,99200,99200,99200,99200,30
20241022,120200,5781671800,99200,99200,99200,99100,100
20241022,120100,5771753700,99200,99200,99200,99100,9
20241022,120000,5770861200,99200,99200,99200,99100,6
20241022,115900,5770266200,99200,99300,99300,99200,85
20241022,115800,5761825900,99300,99300,99300,99200,41
20241022,115700,5757758400,99300,99300,99300,99200,112
20241022,115600,5746643800,99200,99200,99300,99200,29
20241022,115500,5743764700,99200,99200,99300,99200,44
20241022,115400,5739399600,99300,99300,99300,99200,144
20241022,115300,5725112400,99300,99200,99300,99200,59
20241022,115200,5719259400,99300,99400,99400,99300,87
20241022,115100,5710613900,99400,99300,99400,99300,33
20241022,115000,5707334700,99300,99300,99300,99200,303
20241022,114900,5677251800,99300,99400,99400,99300,99
20241022,114800,5667411700,99400,99300,99400,99300,26
20241022,114700,5664827500,99400,99400,99400,99400,34
20241022,114600,5661447900,99400,99400,99400,99300,42
20241022,114500,5657273300,99400,99400,99400,99300,67
20241022,114400,5650616200,99400,99500,99500,99400,84
20241022,114300,5642260800,99500,99300,99500,99300,372
20241022,114200,5605259100,99400,99400,99400,99300,543
20241022,114100,5551335600,99400,99400,99400,99400,50
20241022,114000,5546365600,99300,99400,99400,99300,183
20241022,113900,5528192500,99400,99400,99400,99300,87
20241022,113800,5519544900,99400,99500,99500,99400,31
20241022,113700,5516463400,99400,99400,99500,99400,7
20241022,113600,5515767400,99500,99500,99500,99500,178
20241022,113500,5498056400,99500,99400,99500,99400,30
20241022,113400,5495071500,99500,99500,99500,99500,40
20241022,113300,5491091500,99400,99500,99500,99400,55
20241022,113200,5485624100,99500,99500,99500,99500,23
20241022,113100,5483335600,99500,99400,99500,99400,181
20241022,113000,5465327100,99400,99400,99400,99400,171
20241022,112900,5448329700,99400,99500,99500,99400,14
20241022,112800,5446937800,99500,99500,99500,99500,87
20241022,112700,5438281300,99500,99400,99500,99400,131
20241022,112600,5425259800,99400,99600,99600,99400,168
20241022,112500,5408553600,99400,99500,99600,99400,231
20241022,112400,5385567800,99600,99500,99600,99500,36
20241022,112300,5381983600,99500,99600,99600,99500,68
20241022,112200,5375211000,99500,99500,99600,99500,27
20241022,112100,5372523400,99600,99500,99600,99500,259
20241022,112000,5346750500,99500,99400,99500,99400,34
20241022,111900,5343370300,99400,99500,99500,99400,51
20241022,111800,5338299000,99500,99400,99500,99300,93
20241022,111700,5329048700,99400,99500,99500,99400,150
20241022,111600,5314128400,99500,99400,99500,99400,217
20241022,111500,5292540900,99400,99400,99400,99400,290
20241022,111400,5263714900,99300,99200,99300,99200,154
20241022,111300,5248422800,99300,99200,99300,99200,105
20241022,111200,5238002500,99200,99200,99200,99200,71
20241022,111100,5230959300,99200,99200,99200,99200,44
20241022,111000,5226594500,99200,99000,99200,99000,503
20241022,110900,5176770700,99000,99000,99000,99000,3
20241022,110800,5176473700,99000,99000,99000,99000,289
20241022,110700,5147862700,98900,99000,99000,98900,299
20241022,110600,5118262300,99000,98900,99000,98900,25
20241022,110500,5115788500,99000,98900,99000,98900,104
20241022,110400,5105493400,99000,99000,99000,98900,56
20241022,110300,5099952500,99000,99000,99000,99000,91
20241022,110200,5090943500,99000,99000,99100,99000,19
20241022,110100,5089062400,99100,99000,99100,99000,111
20241022,110000,5078071100,99000,99000,99000,98900,111
20241022,105900,5067082300,98900,99000,99000,98900,183
20241022,105800,5048966800,99000,98800,99000,98800,667
20241022,105700,4983031500,98800,98700,98800,98700,39
20241022,105600,4979178900,98800,98700,98800,98700,9
20241022,105500,4978290300,98800,98800,98800,98700,602
20241022,105400,4918840800,98700,98800,98800,98700,88
20241022,105300,4910152500,98700,98700,98700,98700,22
20241022,105200,4907981100,98700,98800,98800,98600,167
20241022,105100,4891499000,98800,98700,98800,98700,92
20241022,105000,4882416000,98700,98700,98700,98600,93
20241022,104900,4873237400,98700,98800,98800,98700,22
20241022,104800,4871065500,98700,98700,98800,98700,148
20241022,104700,4856457800,98700,98800,98800,98700,237
20241022,104600,4833065600,98800,98800,98800,98600,379
20241022,104500,4795660100,98700,98600,98800,98500,583
20241022,104400,4738147200,98600,98600,98600,98500,66
20241022,104300,4731640900,98600,98500,98600,98500,65
20241022,104200,4725233200,98600,98600,98600,98500,24
20241022,104100,4722867800,98500,98600,98600,98500,71
20241022,104000,4715872700,98600,98500,98600,98500,133
20241022,103900,4702764500,98600,98500,98600,98500,168
20241022,103800,4686212800,98600,98600,98600,98500,65
20241022,103700,4679808400,98600,98500,98600,98500,391
20241022,103600,4641294700,98400,98500,98500,98400,61
20241022,103500,4635288700,98500,98500,98500,98500,28
20241022,103400,4632530700,98400,98500,98500,98400,177
20241022,103300,4615102700,98500,98400,98500,98300,1032
20241022,103200,4513542100,98400,98400,98500,98400,53
20241022,103100,4508325400,98500,98500,98500,98400,22
20241022,103000,4506158600,98500,98500,98600,98300,433
20241022,102900,4463557700,98500,98500,98500,98400,248
20241022,102800,4439135600,98400,98400,98500,98400,138
20241022,102700,4425556300,98400,98500,98500,98400,97
20241022,102600,4416008100,98500,98500,98500,98400,294
20241022,102500,4387070000,98500,98400,98500,98400,54
20241022,102400,4381753200,98500,98400,98500,98400,209
20241022,102300,4361180600,98400,98600,98600,98400,1078
20241022,102200,4255055000,98600,98700,98700,98600,71
20241022,102100,4248054300,98600,98800,98800,98600,206
20241022,102000,4227725400,98700,98800,98800,98700,250
20241022,101900,4203046500,98700,98700,98700,98700,53
20241022,101800,4197815400,98700,98700,98800,98600,265
20241022,101700,4171676700,98700,98700,98800,98700,1040
20241022,101600,4069027400,98700,98700,98700,98700,204
20241022,101500,4048892600,98700,98500,98700,98400,961
20241022,101400,3954215100,98500,98600,98700,98500,519
20241022,101300,3903035500,98700,98700,98700,98600,105
20241022,101200,3892676700,98700,98700,98700,98600,189
20241022,101100,3874027900,98700,98800,98800,98700,727
20241022,101000,3802263100,98800,98800,98800,98700,49
20241022,100900,3797423300,98700,98800,98800,98700,55
20241022,100800,3791994700,98800,98800,98800,98700,61
20241022,100700,3785972000,98700,98900,98900,98600,421
20241022,100600,3744406000,98900,98900,98900,98800,81
20241022,100500,3736400700,98800,98900,98900,98700,260
20241022,100400,3710727500,98900,98900,98900,98800,15
20241022,100300,3709245000,98900,98900,98900,98600,132
20241022,100200,3696203000,98800,98700,98900,98600,175
20241022,100100,3678926500,98700,98900,98900,98700,261
20241022,100000,3653140200,98800,98700,98900,98500,566
20241022,095900,3597271300,98800,98900,98900,98700,27
20241022,095800,3594603700,98800,98800,98800,98500,508
20241022,095700,3544442900,98900,98700,98900,98500,627
20241022,095600,3482562900,98900,98800,98900,98400,1389
20241022,095500,3345529000,98800,98700,98800,98500,48
20241022,095400,3340794800,98700,98700,98700,98700,362
20241022,095300,3305065400,98800,98800,98800,98700,74
20241022,095200,3297759900,98500,98700,98700,98500,2207
20241022,095100,3080271800,98600,98700,98700,98600,221
20241022,095000,3058473000,98700,98800,98800,98600,148
20241022,094900,3043865900,98700,98700,98800,98600,412
20241022,094800,3003203300,98700,98700,98800,98700,211
20241022,094700,2982375000,98700,98700,98800,98600,273
20241022,094600,2955433000,98600,98800,98800,98600,108
20241022,094500,2944771900,98700,98700,98800,98600,321
20241022,094400,2913105100,98800,98700,98800,98700,380
20241022,094300,2875598900,98700,98900,98900,98700,573
20241022,094200,2819021800,99000,98900,99000,98900,82
20241022,094100,2810909500,98900,99000,99000,98900,67
20241022,094000,2804283000,99000,99000,99000,98900,110
20241022,093900,2793396900,99100,99000,99100,98900,568
20241022,093800,2737152200,99000,98800,99000,98700,554
20241022,093700,2682419800,98800,98900,98900,98800,69
20241022,093600,2675600100,98700,99000,99000,98700,148
20241022,093500,2660958500,99000,99000,99000,98800,518
20241022,093400,2609733000,99000,99000,99000,98900,45
20241022,093300,2605282100,98900,99000,99000,98900,384
20241022,093200,2567298200,99100,99000,99100,98900,199
20241022,093100,2547613400,99000,99100,99100,98900,245
20241022,093000,2523361400,99000,99000,99000,98900,235
20241022,092900,2500099500,98900,98700,99000,98700,486
20241022,092800,2452009300,98700,98900,99000,98700,694
20241022,092700,2383468500,98900,98800,98900,98800,285
20241022,092600,2355284000,98800,98800,98900,98800,215
20241022,092500,2334037000,98800,98900,98900,98800,127
20241022,092400,2321482600,98900,98900,98900,98800,188
20241022,092300,2302894100,98900,98900,99000,98900,69
20241022,092200,2296069900,98900,98800,99000,98800,328
20241022,092100,2263640200,98900,98800,98900,98800,1148
20241022,092000,2150176300,98700,98700,98800,98700,189
20241022,091900,2131521400,98700,98700,98800,98700,237
20241022,091800,2108124500,98700,98700,98800,98700,273
20241022,091700,2081168400,98700,98800,98900,98700,1356
20241022,091600,1947273700,98800,98800,98900,98700,883
20241022,091500,1860042300,98700,98900,98900,98700,595
20241022,091400,1801227400,98900,98900,99000,98800,1031
20241022,091300,1699306300,98900,98900,99000,98800,560
20241022,091200,1643908500,98900,98900,99000,98800,377
20241022,091100,1606634800,98900,98900,98900,98800,1220
20241022,091000,1485985900,98900,99000,99000,98900,2503
20241022,090900,1238433300,99000,99100,99100,98900,297
20241022,090800,1209022500,99000,98900,99000,98800,3092
20241022,090700,903224400,98900,99000,99200,98900,852
20241022,090600,818880400,99000,99300,99300,99000,664
20241022,090500,753113200,99100,99300,99400,99100,1201
20241022,090400,633937700,99100,99100,99300,99100,387
20241022,090300,595573000,99100,99100,99100,99100,64
20241022,090200,589230600,99000,99000,99300,99000,869
20241022,090100,503101700,99100,99000,99100,98900,1624
20241022,090000,342321900,98900,99400,100000,98900,3451