KissMeData/277810/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,203300,40149317400,130000,130000,130000,130000,9267
20231025,203200,40149317400,130000,130000,130000,130000,0
20231025,203100,40149317400,130000,130000,130000,130000,0
20231025,203000,40149317400,130000,130000,130000,130000,0
20231025,202900,40149317400,130000,130000,130000,130000,0
20231025,202800,40149317400,130000,130000,130000,130000,0
20231025,202700,40149317400,130000,130000,130000,130000,0
20231025,202600,40149317400,130000,130000,130000,130000,0
20231025,202500,40149317400,130000,130000,130000,130000,0
20231025,202400,40149317400,130000,130000,130000,130000,0
20231025,202300,40149317400,130000,130000,130000,130000,0
20231025,202200,40149317400,130000,130000,130000,130000,0
20231025,202100,40149317400,130000,130000,130000,130000,0
20231025,202000,40149317400,130000,130000,130000,130000,0
20231025,201900,40149317400,130000,130000,130000,130000,0
20231025,201800,40149317400,130000,130000,130000,130000,0
20231025,201700,40149317400,130000,130000,130000,130000,0
20231025,201600,40149317400,130000,130000,130000,130000,0
20231025,201500,40149317400,130000,130000,130000,130000,0
20231025,201400,40149317400,130000,130000,130000,130000,0
20231025,201300,40149317400,130000,130000,130000,130000,0
20231025,201200,40149317400,130000,130000,130000,130000,0
20231025,201100,40149317400,130000,130000,130000,130000,0
20231025,201000,40149317400,130000,130000,130000,130000,0
20231025,200900,40149317400,130000,130000,130000,130000,0
20231025,200800,40149317400,130000,130000,130000,130000,0
20231025,200700,40149317400,130000,130000,130000,130000,0
20231025,200600,40149317400,130000,130000,130000,130000,0
20231025,200500,40149317400,130000,130000,130000,130000,0
20231025,200400,40149317400,130000,130000,130000,130000,0
20231025,200300,40149317400,130000,130000,130000,130000,9267
20231025,200200,40149317400,130000,130000,130000,130000,0
20231025,200100,40149317400,130000,130000,130000,130000,0
20231025,200000,40149317400,130000,130000,130000,130000,0
20231025,195900,40149317400,130000,130000,130000,130000,0
20231025,195800,40149317400,130000,130000,130000,130000,0
20231025,195700,40149317400,130000,130000,130000,130000,0
20231025,195600,40149317400,130000,130000,130000,130000,0
20231025,195500,40149317400,130000,130000,130000,130000,0
20231025,195400,40149317400,130000,130000,130000,130000,0
20231025,195300,40149317400,130000,130000,130000,130000,0
20231025,195200,40149317400,130000,130000,130000,130000,0
20231025,195100,40149317400,130000,130000,130000,130000,0
20231025,195000,40149317400,130000,130000,130000,130000,0
20231025,194900,40149317400,130000,130000,130000,130000,0
20231025,194800,40149317400,130000,130000,130000,130000,0
20231025,194700,40149317400,130000,130000,130000,130000,0
20231025,194600,40149317400,130000,130000,130000,130000,0
20231025,194500,40149317400,130000,130000,130000,130000,0
20231025,194400,40149317400,130000,130000,130000,130000,0
20231025,194300,40149317400,130000,130000,130000,130000,0
20231025,194200,40149317400,130000,130000,130000,130000,0
20231025,194100,40149317400,130000,130000,130000,130000,0
20231025,194000,40149317400,130000,130000,130000,130000,0
20231025,193900,40149317400,130000,130000,130000,130000,0
20231025,193800,40149317400,130000,130000,130000,130000,0
20231025,193700,40149317400,130000,130000,130000,130000,0
20231025,193600,40149317400,130000,130000,130000,130000,0
20231025,193500,40149317400,130000,130000,130000,130000,0
20231025,193400,40149317400,130000,130000,130000,130000,0
20231025,193300,40149317400,130000,130000,130000,130000,9267
20231025,193200,40149317400,130000,130000,130000,130000,0
20231025,193100,40149317400,130000,130000,130000,130000,0
20231025,193000,40149317400,130000,130000,130000,130000,0
20231025,192900,40149317400,130000,130000,130000,130000,0
20231025,192800,40149317400,130000,130000,130000,130000,0
20231025,192700,40149317400,130000,130000,130000,130000,0
20231025,192600,40149317400,130000,130000,130000,130000,0
20231025,192500,40149317400,130000,130000,130000,130000,0
20231025,192400,40149317400,130000,130000,130000,130000,0
20231025,192300,40149317400,130000,130000,130000,130000,0
20231025,192200,40149317400,130000,130000,130000,130000,0
20231025,192100,40149317400,130000,130000,130000,130000,0
20231025,192000,40149317400,130000,130000,130000,130000,0
20231025,191900,40149317400,130000,130000,130000,130000,0
20231025,191800,40149317400,130000,130000,130000,130000,0
20231025,191700,40149317400,130000,130000,130000,130000,0
20231025,191600,40149317400,130000,130000,130000,130000,0
20231025,191500,40149317400,130000,130000,130000,130000,0
20231025,191400,40149317400,130000,130000,130000,130000,0
20231025,191300,40149317400,130000,130000,130000,130000,0
20231025,191200,40149317400,130000,130000,130000,130000,0
20231025,191100,40149317400,130000,130000,130000,130000,0
20231025,191000,40149317400,130000,130000,130000,130000,0
20231025,190900,40149317400,130000,130000,130000,130000,0
20231025,190800,40149317400,130000,130000,130000,130000,0
20231025,190700,40149317400,130000,130000,130000,130000,0
20231025,190600,40149317400,130000,130000,130000,130000,0
20231025,190500,40149317400,130000,130000,130000,130000,0
20231025,190400,40149317400,130000,130000,130000,130000,0
20231025,190300,40149317400,130000,130000,130000,130000,9267
20231025,190200,40149317400,130000,130000,130000,130000,0
20231025,190100,40149317400,130000,130000,130000,130000,0
20231025,190000,40149317400,130000,130000,130000,130000,0
20231025,185900,40149317400,130000,130000,130000,130000,0
20231025,185800,40149317400,130000,130000,130000,130000,0
20231025,185700,40149317400,130000,130000,130000,130000,0
20231025,185600,40149317400,130000,130000,130000,130000,0
20231025,185500,40149317400,130000,130000,130000,130000,0
20231025,185400,40149317400,130000,130000,130000,130000,0
20231025,185300,40149317400,130000,130000,130000,130000,0
20231025,185200,40149317400,130000,130000,130000,130000,0
20231025,185100,40149317400,130000,130000,130000,130000,0
20231025,185000,40149317400,130000,130000,130000,130000,0
20231025,184900,40149317400,130000,130000,130000,130000,0
20231025,184800,40149317400,130000,130000,130000,130000,0
20231025,184700,40149317400,130000,130000,130000,130000,0
20231025,184600,40149317400,130000,130000,130000,130000,0
20231025,184500,40149317400,130000,130000,130000,130000,0
20231025,184400,40149317400,130000,130000,130000,130000,0
20231025,184300,40149317400,130000,130000,130000,130000,0
20231025,184200,40149317400,130000,130000,130000,130000,0
20231025,184100,40149317400,130000,130000,130000,130000,0
20231025,184000,40149317400,130000,130000,130000,130000,0
20231025,183900,40149317400,130000,130000,130000,130000,0
20231025,183800,40149317400,130000,130000,130000,130000,0
20231025,183700,40149317400,130000,130000,130000,130000,0
20231025,183600,40149317400,130000,130000,130000,130000,0
20231025,183500,40149317400,130000,130000,130000,130000,0
20231025,183400,40149317400,130000,130000,130000,130000,0
20231025,183300,40149317400,130000,130000,130000,130000,9267
20231025,183200,40149317400,130000,130000,130000,130000,0
20231025,183100,40149317400,130000,130000,130000,130000,0
20231025,183000,40149317400,130000,130000,130000,130000,0
20231025,182900,40149317400,130000,130000,130000,130000,0
20231025,182800,40149317400,130000,130000,130000,130000,0
20231025,182700,40149317400,130000,130000,130000,130000,0
20231025,182600,40149317400,130000,130000,130000,130000,0
20231025,182500,40149317400,130000,130000,130000,130000,0
20231025,182400,40149317400,130000,130000,130000,130000,0
20231025,182300,40149317400,130000,130000,130000,130000,0
20231025,182200,40149317400,130000,130000,130000,130000,0
20231025,182100,40149317400,130000,130000,130000,130000,0
20231025,182000,40149317400,130000,130000,130000,130000,0
20231025,181900,40149317400,130000,130000,130000,130000,0
20231025,181800,40149317400,130000,130000,130000,130000,0
20231025,181700,40149317400,130000,130000,130000,130000,0
20231025,181600,40149317400,130000,130000,130000,130000,0
20231025,181500,40149317400,130000,130000,130000,130000,0
20231025,181400,40149317400,130000,130000,130000,130000,0
20231025,181300,40149317400,130000,130000,130000,130000,0
20231025,181200,40149317400,130000,130000,130000,130000,0
20231025,181100,40149317400,130000,130000,130000,130000,0
20231025,181000,40149317400,130000,130000,130000,130000,0
20231025,180900,40149317400,130000,130000,130000,130000,0
20231025,180800,40149317400,130000,130000,130000,130000,0
20231025,180700,40149317400,130000,130000,130000,130000,0
20231025,180600,40149317400,130000,130000,130000,130000,0
20231025,180500,40149317400,130000,130000,130000,130000,0
20231025,180400,40149317400,130000,130000,130000,130000,0
20231025,180300,40149317400,130000,130000,130000,130000,9267
20231025,180200,40149317400,130000,130000,130000,130000,0
20231025,180100,40149317400,130000,130000,130000,130000,0
20231025,180000,40149317400,130000,130000,130000,130000,0
20231025,175900,40149317400,130000,130000,130000,130000,0
20231025,175800,40149317400,130000,130000,130000,130000,0
20231025,175700,40149317400,130000,130000,130000,130000,0
20231025,175600,40149317400,130000,130000,130000,130000,0
20231025,175500,40149317400,130000,130000,130000,130000,0
20231025,175400,40149317400,130000,130000,130000,130000,0
20231025,175300,40149317400,130000,130000,130000,130000,0
20231025,175200,40149317400,130000,130000,130000,130000,0
20231025,175100,40149317400,130000,130000,130000,130000,0
20231025,175000,40149317400,130000,130000,130000,130000,0
20231025,174900,40149317400,130000,130000,130000,130000,0
20231025,174800,40149317400,130000,130000,130000,130000,0
20231025,174700,40149317400,130000,130000,130000,130000,0
20231025,174600,40149317400,130000,130000,130000,130000,0
20231025,174500,40149317400,130000,130000,130000,130000,0
20231025,174400,40149317400,130000,130000,130000,130000,0
20231025,174300,40149317400,130000,130000,130000,130000,0
20231025,174200,40149317400,130000,130000,130000,130000,0
20231025,174100,40149317400,130000,130000,130000,130000,0
20231025,174000,40149317400,130000,130000,130000,130000,0
20231025,173900,40149317400,130000,130000,130000,130000,0
20231025,173800,40149317400,130000,130000,130000,130000,0
20231025,173700,40149317400,130000,130000,130000,130000,0
20231025,173600,40149317400,130000,130000,130000,130000,0
20231025,173500,40149317400,130000,130000,130000,130000,0
20231025,173400,40149317400,130000,130000,130000,130000,0
20231025,173300,40149317400,130000,130000,130000,130000,9267
20231025,173200,40149317400,130000,130000,130000,130000,0
20231025,173100,40149317400,130000,130000,130000,130000,0
20231025,173000,40149317400,130000,130000,130000,130000,0
20231025,172900,40149317400,130000,130000,130000,130000,0
20231025,172800,40149317400,130000,130000,130000,130000,0
20231025,172700,40149317400,130000,130000,130000,130000,0
20231025,172600,40149317400,130000,130000,130000,130000,0
20231025,172500,40149317400,130000,130000,130000,130000,0
20231025,172400,40149317400,130000,130000,130000,130000,0
20231025,172300,40149317400,130000,130000,130000,130000,0
20231025,172200,40149317400,130000,130000,130000,130000,0
20231025,172100,40149317400,130000,130000,130000,130000,0
20231025,172000,40149317400,130000,130000,130000,130000,0
20231025,171900,40149317400,130000,130000,130000,130000,0
20231025,171800,40149317400,130000,130000,130000,130000,0
20231025,171700,40149317400,130000,130000,130000,130000,0
20231025,171600,40149317400,130000,130000,130000,130000,0
20231025,171500,40149317400,130000,130000,130000,130000,0
20231025,171400,40149317400,130000,130000,130000,130000,0
20231025,171300,40149317400,130000,130000,130000,130000,0
20231025,171200,40149317400,130000,130000,130000,130000,0
20231025,171100,40149317400,130000,130000,130000,130000,0
20231025,171000,40149317400,130000,130000,130000,130000,0
20231025,170900,40149317400,130000,130000,130000,130000,0
20231025,170800,40149317400,130000,130000,130000,130000,0
20231025,170700,40149317400,130000,130000,130000,130000,0
20231025,170600,40149317400,130000,130000,130000,130000,0
20231025,170500,40149317400,130000,130000,130000,130000,0
20231025,170400,40149317400,130000,130000,130000,130000,0
20231025,170300,40149317400,130000,130000,130000,130000,9267
20231025,170200,40149317400,130000,130000,130000,130000,0
20231025,170100,40149317400,130000,130000,130000,130000,0
20231025,170000,40149317400,130000,130000,130000,130000,0
20231025,165900,40149317400,130000,130000,130000,130000,0
20231025,165800,40149317400,130000,130000,130000,130000,0
20231025,165700,40149317400,130000,130000,130000,130000,0
20231025,165600,40149317400,130000,130000,130000,130000,0
20231025,165500,40149317400,130000,130000,130000,130000,0
20231025,165400,40149317400,130000,130000,130000,130000,0
20231025,165300,40149317400,130000,130000,130000,130000,0
20231025,165200,40149317400,130000,130000,130000,130000,0
20231025,165100,40149317400,130000,130000,130000,130000,0
20231025,165000,40149317400,130000,130000,130000,130000,0
20231025,164900,40149317400,130000,130000,130000,130000,0
20231025,164800,40149317400,130000,130000,130000,130000,0
20231025,164700,40149317400,130000,130000,130000,130000,0
20231025,164600,40149317400,130000,130000,130000,130000,0
20231025,164500,40149317400,130000,130000,130000,130000,0
20231025,164400,40149317400,130000,130000,130000,130000,0
20231025,164300,40149317400,130000,130000,130000,130000,0
20231025,164200,40149317400,130000,130000,130000,130000,0
20231025,164100,40149317400,130000,130000,130000,130000,0
20231025,164000,40149317400,130000,130000,130000,130000,0
20231025,163900,40149317400,130000,130000,130000,130000,0
20231025,163800,40149317400,130000,130000,130000,130000,0
20231025,163700,40149317400,130000,130000,130000,130000,0
20231025,163600,40149317400,130000,130000,130000,130000,0
20231025,163500,40149317400,130000,130000,130000,130000,0
20231025,163400,40149317400,130000,130000,130000,130000,0
20231025,163300,40149317400,130000,130000,130000,130000,9267
20231025,163200,40149317400,130000,130000,130000,130000,0
20231025,163100,40149317400,130000,130000,130000,130000,0
20231025,163000,40149317400,130000,130000,130000,130000,0
20231025,162900,40149317400,130000,130000,130000,130000,0
20231025,162800,40149317400,130000,130000,130000,130000,0
20231025,162700,40149317400,130000,130000,130000,130000,0
20231025,162600,40149317400,130000,130000,130000,130000,0
20231025,162500,40149317400,130000,130000,130000,130000,0
20231025,162400,40149317400,130000,130000,130000,130000,0
20231025,162300,40149317400,130000,130000,130000,130000,0
20231025,162200,40149317400,130000,130000,130000,130000,0
20231025,162100,40149317400,130000,130000,130000,130000,0
20231025,162000,40149317400,130000,130000,130000,130000,0
20231025,161900,40149317400,130000,130000,130000,130000,0
20231025,161800,40149317400,130000,130000,130000,130000,0
20231025,161700,40149317400,130000,130000,130000,130000,0
20231025,161600,40149317400,130000,130000,130000,130000,0
20231025,161500,40149317400,130000,130000,130000,130000,0
20231025,161400,40149317400,130000,130000,130000,130000,0
20231025,161300,40149317400,130000,130000,130000,130000,0
20231025,161200,40149317400,130000,130000,130000,130000,0
20231025,161100,40149317400,130000,130000,130000,130000,0
20231025,161000,40149317400,130000,130000,130000,130000,0
20231025,160900,40149317400,130000,130000,130000,130000,0
20231025,160800,40149317400,130000,130000,130000,130000,0
20231025,160700,40149317400,130000,130000,130000,130000,0
20231025,160600,40149317400,130000,130000,130000,130000,0
20231025,160500,40149317400,130000,130000,130000,130000,0
20231025,160400,40149317400,130000,130000,130000,130000,0
20231025,160300,40149317400,130000,130000,130000,130000,9267
20231025,160200,40149317400,130000,130000,130000,130000,0
20231025,160100,40149317400,130000,130000,130000,130000,0
20231025,160000,40149317400,130000,130000,130000,130000,0
20231025,155900,40149317400,130000,130000,130000,130000,0
20231025,155800,40149317400,130000,130000,130000,130000,0
20231025,155700,40149317400,130000,130000,130000,130000,0
20231025,155600,40149317400,130000,130000,130000,130000,0
20231025,155500,40149317400,130000,130000,130000,130000,0
20231025,155400,40149317400,130000,130000,130000,130000,0
20231025,155300,40149317400,130000,130000,130000,130000,0
20231025,155200,40149317400,130000,130000,130000,130000,0
20231025,155100,40149317400,130000,130000,130000,130000,0
20231025,155000,40149317400,130000,130000,130000,130000,0
20231025,154900,40149317400,130000,130000,130000,130000,0
20231025,154800,40149317400,130000,130000,130000,130000,0
20231025,154700,40149317400,130000,130000,130000,130000,0
20231025,154600,40149317400,130000,130000,130000,130000,0
20231025,154500,40149317400,130000,130000,130000,130000,0
20231025,154400,40149317400,130000,130000,130000,130000,0
20231025,154300,40149317400,130000,130000,130000,130000,0
20231025,154200,40149317400,130000,130000,130000,130000,0
20231025,154100,40149317400,130000,130000,130000,130000,0
20231025,154000,40149317400,130000,130000,130000,130000,0
20231025,153900,40149317400,130000,130000,130000,130000,0
20231025,153800,40149317400,130000,130000,130000,130000,0
20231025,153700,40149317400,130000,130000,130000,130000,0
20231025,153600,40149317400,130000,130000,130000,130000,0
20231025,153500,40149317400,130000,130000,130000,130000,0
20231025,153400,40149317400,130000,130000,130000,130000,0
20231025,153300,40149317400,130000,130000,130000,130000,9267
20231025,153200,40149317400,130000,130000,130000,130000,0
20231025,153100,40149317400,130000,130000,130000,130000,0
20231025,153000,40149317400,130000,130000,130000,130000,9267
20231025,152900,38944607400,130100,130100,130100,130100,0
20231025,152800,38944607400,130100,130100,130100,130100,0
20231025,152700,38944607400,130100,130100,130100,130100,0
20231025,152600,38944607400,130100,130100,130100,130100,0
20231025,152500,38944607400,130100,130100,130100,130100,0
20231025,152400,38944607400,130100,130100,130100,130100,0
20231025,152300,38944607400,130100,130100,130100,130100,0
20231025,152200,38944607400,130100,130100,130100,130100,0
20231025,152100,38944607400,130100,130100,130100,130100,0
20231025,152000,38944607400,130100,130100,130100,130100,0
20231025,151900,38944607400,130100,130100,130200,130000,1636
20231025,151800,38731746600,130200,130200,130300,130100,2277
20231025,151700,38435390100,130100,130200,130300,130100,1408
20231025,151600,38252087300,130300,130200,130300,130200,1013
20231025,151500,38120187100,130200,130300,130300,130200,345
20231025,151400,38075261400,130200,130300,130400,130200,443
20231025,151300,38017557300,130300,130300,130400,130200,771
20231025,151200,37917119500,130300,130200,130300,130100,447
20231025,151100,37858918600,130200,130100,130200,130000,1218
20231025,151000,37700485200,130100,130100,130300,130100,1011
20231025,150900,37568934100,130200,130200,130300,130100,1250
20231025,150800,37406192400,130100,130100,130200,130100,556
20231025,150700,37333850700,130200,130500,130500,130100,2040
20231025,150600,37068148200,130500,130600,130700,130400,2154
20231025,150500,36787036600,130600,130800,130800,130600,1154
20231025,150400,36636276400,130800,130900,130900,130700,475
20231025,150300,36574145300,130900,130900,131000,130800,171
20231025,150200,36551764600,130900,131200,131200,130900,207
20231025,150100,36524646200,131200,131100,131300,130900,345
20231025,150000,36479384800,131100,131000,131100,130900,451
20231025,145900,36420313500,131000,130900,131000,130800,272
20231025,145800,36384705200,130800,130700,130800,130600,491
20231025,145700,36320523400,130600,130700,130700,130600,388
20231025,145600,36269840300,130700,130600,130800,130600,214
20231025,145500,36241869700,130600,130700,130800,130600,910
20231025,145400,36122932000,130700,130600,130700,130600,1509
20231025,145300,35925840400,130600,130600,130600,130500,363
20231025,145200,35878432800,130600,130600,130600,130500,357
20231025,145100,35831826200,130600,130700,130700,130500,256
20231025,145000,35798396500,130500,130500,130700,130500,334
20231025,144900,35754779700,130600,130400,130600,130400,521
20231025,144800,35686785800,130500,130400,130500,130400,643
20231025,144700,35602908200,130400,130200,130400,130200,464
20231025,144600,35542458900,130300,130300,130400,130200,1326
20231025,144500,35369724800,130300,130400,130400,130200,423
20231025,144400,35314632800,130400,130600,130600,130200,2501
20231025,144300,34988597200,130600,130600,130600,130500,390
20231025,144200,34937690200,130600,130600,130600,130500,119
20231025,144100,34922152700,130600,130600,130800,130500,435
20231025,144000,34865335200,130600,130600,130700,130500,351
20231025,143900,34819492400,130600,130500,130600,130500,346
20231025,143800,34774333100,130500,130500,130600,130500,364
20231025,143700,34726816000,130600,130600,130600,130500,292
20231025,143600,34688702400,130600,130500,130600,130500,267
20231025,143500,34653841800,130600,130500,130600,130500,145
20231025,143400,34634915300,130500,130600,130600,130500,813
20231025,143300,34528773200,130600,130600,130600,130500,790
20231025,143200,34425659200,130600,130700,130700,130500,460
20231025,143100,34365594600,130700,130500,130700,130500,565
20231025,143000,34291814600,130600,130700,130700,130500,1127
20231025,142900,34144625300,130700,130700,130700,130600,302
20231025,142800,34105177900,130600,130800,130800,130600,391
20231025,142700,34054078300,130700,130700,130800,130700,186
20231025,142600,34029764200,130700,130800,130800,130700,243
20231025,142500,33997994100,130800,131000,131000,130800,146
20231025,142400,33978885800,131100,130800,131200,130700,307
20231025,142300,33938678800,130800,130900,130900,130700,693
20231025,142200,33848050400,130900,131200,131200,130800,614
20231025,142100,33767618600,131200,131300,131400,131200,165
20231025,142000,33745959600,131300,131000,131600,131000,107
20231025,141900,33731893800,131000,131800,131800,130900,3030
20231025,141800,33334060000,132000,132000,132000,131900,304
20231025,141700,33293945100,132000,132000,132100,132000,464
20231025,141600,33232694200,132000,132000,132100,132000,89
20231025,141500,33220943900,132100,132100,132100,132000,218
20231025,141400,33192163500,132100,132000,132100,132000,73
20231025,141300,33182521900,132000,132200,132200,132000,51
20231025,141200,33175787000,132200,132000,132200,132000,210
20231025,141100,33148054700,132100,132100,132100,132000,141
20231025,141000,33129431800,132100,132100,132100,132000,220
20231025,140900,33100376400,132100,132000,132200,132000,214
20231025,140800,33072106300,132000,132100,132100,131900,256
20231025,140700,33038310300,132000,131900,132100,131900,448
20231025,140600,32979146700,132000,132000,132100,131900,288
20231025,140500,32941133200,132000,131900,132000,131700,90
20231025,140400,32929263300,131900,131700,131900,131600,143
20231025,140300,32910428200,131700,131700,131700,131600,84
20231025,140200,32899368400,131700,131600,131700,131600,37
20231025,140100,32894498700,131600,131900,131900,131600,298
20231025,140000,32855255700,131900,131800,132100,131800,107
20231025,135900,32841131000,131900,131900,132000,131800,355
20231025,135800,32794284100,131900,131800,131900,131800,132
20231025,135700,32776874100,131800,131800,131800,131700,91
20231025,135600,32764880500,131700,131600,131800,131600,565
20231025,135500,32690469900,131600,131500,131600,131400,114
20231025,135400,32675483100,131500,131600,131700,131500,181
20231025,135300,32651673300,131500,131700,131800,131500,63
20231025,135200,32643379900,131800,131700,131800,131700,30
20231025,135100,32639426500,131800,131400,131800,131300,197
20231025,135000,32613513500,131700,131300,131700,131300,393
20231025,134900,32561878100,131200,131400,131400,131100,738
20231025,134800,32465028400,131500,131700,131700,131400,363
20231025,134700,32417282300,131700,131500,131800,131500,161
20231025,134600,32396088400,131500,132000,132000,131500,379
20231025,134500,32346101300,132000,131600,132000,131600,540
20231025,134400,32274942000,131500,131400,131700,131300,386
20231025,134300,32224156600,131400,131300,131600,131300,55
20231025,134200,32216932800,131300,131500,131500,131300,122
20231025,134100,32200900900,131500,131300,131500,131300,414
20231025,134000,32146528700,131400,131800,131900,131300,492
20231025,133900,32081803400,131800,131900,131900,131800,89
20231025,133800,32070067600,131900,131900,132000,131800,15
20231025,133700,32068088700,132200,131800,132200,131800,319
20231025,133600,32026017900,131800,131800,131900,131800,72
20231025,133500,32016527700,131800,132200,132200,131800,132
20231025,133400,31999105200,132200,132400,132400,132100,473
20231025,133300,31936542800,132300,132200,132500,132200,881
20231025,133200,31819942300,132300,132000,132300,132000,334
20231025,133100,31775820000,131900,131900,131900,131700,361
20231025,133000,31728231300,131900,131900,132000,131700,263
20231025,132900,31693564200,131900,131600,131900,131600,168
20231025,132800,31671430000,131500,131000,131600,131000,448
20231025,132700,31612663800,131000,131100,131100,131000,199
20231025,132600,31586583800,131000,131100,131100,130900,369
20231025,132500,31538248700,131100,131000,131200,131000,119
20231025,132400,31522651600,131000,131000,131300,130900,104
20231025,132300,31509026700,131000,130800,131000,130700,321
20231025,132200,31467027100,130800,130800,130800,130700,297
20231025,132100,31428180100,130800,130600,130800,130600,68
20231025,132000,31419293600,130700,130800,130800,130500,94
20231025,131900,31407012800,130800,130600,130800,130500,705
20231025,131800,31314941400,130600,130600,130700,130500,138
20231025,131700,31296923500,130500,130600,130700,130500,584
20231025,131600,31220685100,130600,130500,130600,130400,403
20231025,131500,31168068100,130400,130500,130500,130300,370
20231025,131400,31119819800,130400,130400,130500,130400,189
20231025,131300,31095169700,130400,130400,130500,130200,489
20231025,131200,31031434400,130300,130400,130500,130300,668
20231025,131100,30944360600,130400,130400,130500,130300,227
20231025,131000,30914757700,130500,130400,130500,130300,683
20231025,130900,30825694900,130500,130600,130600,130400,1158
20231025,130800,30674614500,130500,130700,130800,130500,1584
20231025,130700,30467642000,130800,130900,130900,130700,407
20231025,130600,30414410100,130900,130800,131000,130800,143
20231025,130500,30395697500,130800,130800,131000,130800,296
20231025,130400,30356950500,130900,130900,131000,130800,142
20231025,130300,30338364800,130900,130800,131000,130700,115
20231025,130200,30323317400,130800,130800,131000,130800,425
20231025,130100,30267710300,130900,130800,130900,130700,122
20231025,130000,30251754100,131000,130800,131000,130700,172
20231025,125900,30229261500,130700,130600,130700,130600,327
20231025,125800,30186552600,130600,130800,130800,130600,429
20231025,125700,30130478400,130800,131400,131400,130400,7458
20231025,125600,29155938800,131400,131100,131400,131100,241
20231025,125500,29124317700,131100,131200,131200,131100,369
20231025,125400,29075927100,131100,131100,131200,131100,225
20231025,125300,29046426500,131200,131200,131200,131100,409
20231025,125200,28992776100,131200,131400,131600,131200,1181
20231025,125100,28837679200,131500,131500,131500,131300,276
20231025,125000,28801417400,131400,131400,131400,131300,259
20231025,124900,28767396900,131500,131300,131500,131300,255
20231025,124800,28733905900,131400,131400,131400,131300,59
20231025,124700,28726153400,131300,131400,131400,131300,213
20231025,124600,28698177300,131400,131200,131500,131100,343
20231025,124500,28653142900,131200,131100,131200,131100,177
20231025,124400,28629931000,131100,131000,131100,131000,417
20231025,124300,28575278000,131000,131100,131200,131000,3192
20231025,124200,28157056800,131100,131100,131200,131100,381
20231025,124100,28107088800,131100,131300,131500,131000,2804
20231025,124000,27739267100,131400,131200,131400,131200,209
20231025,123900,27711832700,131200,131400,131500,131200,756
20231025,123800,27612542500,131400,131400,131500,131300,1364
20231025,123700,27433318400,131400,131800,131800,131400,2892
20231025,123600,27052763400,131800,131900,132000,131800,206
20231025,123500,27025591400,131900,131900,132000,131800,138
20231025,123400,27007384100,131900,131900,131900,131800,137
20231025,123300,26989315800,132000,132100,132100,131900,208
20231025,123200,26961856800,132100,131900,132100,131800,167
20231025,123100,26939817700,132100,132400,132400,131800,388
20231025,123000,26888567800,132400,132300,132400,132300,100
20231025,122900,26875329000,132400,131800,132400,131800,427
20231025,122800,26818997900,131700,131800,131800,131700,75
20231025,122700,26809118200,131800,131800,131800,131700,389
20231025,122600,26757881100,131800,131800,131900,131700,355
20231025,122500,26711099800,131800,131900,131900,131800,324
20231025,122400,26668393300,131800,132000,132000,131800,146
20231025,122300,26649141800,132000,132000,132100,131900,674
20231025,122200,26560192600,132000,132300,132400,132000,2256
20231025,122100,26262229500,132300,132400,132400,132300,211
20231025,122000,26234298000,132400,132500,132500,132400,331
20231025,121900,26190466200,132500,132500,132500,132400,132
20231025,121800,26172985100,132500,132600,132600,132400,391
20231025,121700,26121183200,132600,133000,133000,132500,125
20231025,121600,26104596600,132900,132500,132900,132500,278
20231025,121500,26067715900,132500,132700,132700,132500,154
20231025,121400,26047302000,132700,132500,132700,132500,37
20231025,121300,26042397900,132500,132500,132700,132400,223
20231025,121200,26012849800,132500,132400,132500,132400,506
20231025,121100,25945822900,132400,132500,132600,132400,205
20231025,121000,25918662600,132500,132500,132600,132500,382
20231025,120900,25868036200,132500,132600,132600,132500,373
20231025,120800,25818595300,132600,132700,132700,132600,711
20231025,120700,25724307700,132600,132700,132700,132600,97
20231025,120600,25711441400,132700,132800,132800,132700,344
20231025,120500,25665791600,132800,132900,132900,132700,374
20231025,120400,25616114300,132900,133000,133000,132900,96
20231025,120300,25603349100,132900,132900,133000,132900,91
20231025,120200,25591247600,132900,132900,133000,132900,102
20231025,120100,25577688700,132900,133100,133100,132900,66
20231025,120000,25568910400,133100,132800,133100,132700,656
20231025,115900,25481766900,132800,132800,132900,132800,131
20231025,115800,25464369200,132900,133100,133100,132800,233
20231025,115700,25433413500,133000,133100,133100,133000,758
20231025,115600,25332593800,133100,133000,133100,133000,70
20231025,115500,25323282800,133100,133200,133300,133000,239
20231025,115400,25291469000,133200,133200,133300,133100,328
20231025,115300,25247783300,133200,133800,133800,133200,325
20231025,115200,25204439600,133800,133500,133800,133400,108
20231025,115100,25190015900,133500,133300,133500,133300,180
20231025,115000,25165999900,133300,133500,133500,133300,231
20231025,114900,25135204300,133400,133500,133500,133400,207
20231025,114800,25107574600,133500,133700,133900,133500,206
20231025,114700,25080042600,133700,133700,133800,133600,246
20231025,114600,25047134300,133700,133500,133700,133500,64
20231025,114500,25038585200,133500,133500,133500,133400,115
20231025,114400,25023235600,133500,133400,133500,133300,112
20231025,114300,25008297800,133400,133400,133500,133400,182
20231025,114200,24984018500,133500,133400,133500,133400,316
20231025,114100,24941859700,133500,133500,133600,133500,205
20231025,114000,24914491900,133500,133600,133600,133400,258
20231025,113900,24880066500,133600,133600,133800,133500,408
20231025,113800,24825576300,133600,133800,134000,133600,203
20231025,113700,24798428200,134000,134100,134100,133400,981
20231025,113600,24667055900,134200,134300,134300,134200,537
20231025,113500,24594980900,134400,134500,134500,134300,800
20231025,113400,24487467700,134500,134400,134500,134400,294
20231025,113300,24447927700,134400,134300,134500,134200,813
20231025,113200,24338666100,134300,134300,134400,134300,756
20231025,113100,24237122300,134400,134500,134500,134300,338
20231025,113000,24191677100,134500,134200,134600,134200,446
20231025,112900,24131716900,134200,134200,134300,134100,548
20231025,112800,24058180400,134300,134300,134400,134100,503
20231025,112700,23990650500,134400,134400,134600,134100,2684
20231025,112600,23629798100,134500,133800,134500,133800,2238
20231025,112500,23329520700,133600,133500,133800,133500,807
20231025,112400,23221645400,133300,133500,133500,133000,692
20231025,112300,23129292300,133500,133100,133500,133000,558
20231025,112200,23054881200,133100,133200,133200,133100,82
20231025,112100,23043962800,133200,133000,133200,132700,147
20231025,112000,23024419200,132700,133000,133000,132700,542
20231025,111900,22952424100,133000,132900,133000,132800,327
20231025,111800,22908950700,132800,132700,132900,132700,134
20231025,111700,22891155100,132700,132700,132800,132700,63
20231025,111600,22882790800,132700,132700,132800,132600,226
20231025,111500,22852807000,132700,132900,132900,132600,280
20231025,111400,22815633900,132900,132900,132900,132800,22
20231025,111300,22812711200,132900,132700,132900,132700,63
20231025,111200,22804347500,132700,132700,132700,132600,115
20231025,111100,22789093000,132700,132700,132700,132600,63
20231025,111000,22780733900,132600,132500,132600,132500,67
20231025,110900,22771850900,132600,132600,132700,132600,96
20231025,110800,22759120000,132600,132600,132700,132600,87
20231025,110700,22747583100,132600,132600,132600,132500,123
20231025,110600,22731278900,132600,132600,132600,132500,131
20231025,110500,22713910500,132600,132700,132700,132600,92
20231025,110400,22701711100,132700,132900,132900,132600,1773
20231025,110300,22466255600,132900,132900,133000,132900,144
20231025,110200,22447117600,132800,132600,132900,132500,359
20231025,110100,22399490500,132600,132500,132600,132400,88
20231025,110000,22387825200,132400,132300,132400,132200,213
20231025,105900,22359629100,132300,132300,132300,132200,58
20231025,105800,22351960400,132200,132100,132300,132100,33
20231025,105700,22347599800,132100,132100,132300,132000,117
20231025,105600,22332147800,132100,132000,132400,131800,188
20231025,105500,22307322000,132000,131900,132100,131700,938
20231025,105400,22183655200,131900,132200,132300,131900,778
20231025,105300,22080910200,132400,132300,132400,132200,141
20231025,105200,22062255800,132300,132300,132400,132300,128
20231025,105100,22045319900,132300,132300,132400,132300,78
20231025,105000,22034997600,132400,132200,132400,132200,271
20231025,104900,21999151600,132200,132200,132200,132100,308
20231025,104800,21958456600,132200,132400,132400,132200,364
20231025,104700,21910290200,132500,132500,132600,132500,480
20231025,104600,21846688300,132600,132800,132800,132500,579
20231025,104500,21769843500,133000,133000,133000,132800,300
20231025,104400,21729961200,133000,133100,133100,132900,514
20231025,104300,21661574100,133200,133400,133400,133100,297
20231025,104200,21622014800,133400,133300,133500,133300,180
20231025,104100,21598010800,133300,133200,133600,133200,160
20231025,104000,21576661700,133200,133200,133200,133100,329
20231025,103900,21532841900,133200,133200,133400,133200,350
20231025,103800,21486177700,133300,132900,133300,132900,248
20231025,103700,21453147500,132800,133200,133200,132800,562
20231025,103600,21378403300,133100,133300,133300,133000,376
20231025,103500,21328332200,133300,133100,133400,133100,380
20231025,103400,21277688000,133100,133100,133100,132900,837
20231025,103300,21166328500,133000,133000,133100,132900,141
20231025,103200,21147569300,132900,133000,133000,132900,96
20231025,103100,21134803400,132800,133000,133000,132800,248
20231025,103000,21101840700,133000,132500,133000,132500,340
20231025,102900,21056675400,132500,132400,132500,132400,104
20231025,102800,21042901500,132400,132300,132400,132300,69
20231025,102700,21033768600,132300,132300,132400,132200,208
20231025,102600,21006246000,132400,132900,132900,132400,1132
20231025,102500,20856058000,132900,132800,132900,132800,272
20231025,102400,20819923800,132800,132900,133000,132800,602
20231025,102300,20739915500,132900,133000,133100,132900,461
20231025,102200,20678601700,133000,133100,133100,133000,584
20231025,102100,20600920600,133100,132900,133100,132900,1162
20231025,102000,20446403800,132900,132900,132900,132800,810
20231025,101900,20338786300,132900,132500,132900,132500,521
20231025,101800,20269624200,132600,132500,132700,132500,656
20231025,101700,20182670700,132600,132200,132600,132200,411
20231025,101600,20128240600,132300,131700,132300,131600,680
20231025,101500,20038508000,131600,131700,131800,131600,386
20231025,101400,19987680100,131700,131600,131700,131600,313
20231025,101300,19946460900,131700,131700,131700,131600,253
20231025,101200,19913153600,131600,131500,131700,131400,497
20231025,101100,19847761800,131500,131400,131500,131400,303
20231025,101000,19807918600,131400,131500,131600,131400,552
20231025,100900,19735354100,131600,131400,131600,131400,226
20231025,100800,19705638500,131500,131400,131500,131400,617
20231025,100700,19624560500,131400,131600,131800,131400,1365
20231025,100600,19444951600,131700,131600,131700,131500,161
20231025,100500,19423770900,131600,131500,131600,131500,342
20231025,100400,19378777400,131400,131600,131600,131400,448
20231025,100300,19319856400,131600,131400,131600,131400,413
20231025,100200,19265571300,131400,131500,131500,131300,377
20231025,100100,19216028500,131500,131500,131600,131400,136
20231025,100000,19198145100,131500,131400,131600,131200,232
20231025,095900,19167685800,131400,131200,131500,131100,547
20231025,095800,19095908400,131200,131500,131500,131100,644
20231025,095700,19011339700,131500,131100,131500,131100,930
20231025,095600,18889257600,131200,130800,131200,130700,1335
20231025,095500,18714508400,130800,131100,131100,130700,1623
20231025,095400,18502052400,131100,131100,131100,131000,500
20231025,095300,18436529900,131000,131200,131200,131000,785
20231025,095200,18333657600,131200,131000,131200,130600,1844
20231025,095100,18092423300,130900,131200,131200,130900,2971
20231025,095000,17703070000,131200,131300,131300,131100,1525
20231025,094900,17503048600,131300,131900,131900,131300,5630
20231025,094800,16762485000,131900,131900,132000,131800,712
20231025,094700,16668602200,131800,131800,131900,131700,1346
20231025,094600,16491274000,131800,131700,131900,131700,1025
20231025,094500,16356206600,131800,132000,132000,131700,1452
20231025,094400,16164758500,132000,132200,132200,131700,1830
20231025,094300,15923462300,132100,132200,132300,131900,1263
20231025,094200,15756734700,132200,132100,132500,131200,3477
20231025,094100,15298907700,132100,133100,133200,132000,5789
20231025,094000,14530335600,133200,133300,133300,133100,2575
20231025,093900,14187311100,133400,133500,133600,133300,1151
20231025,093800,14033735700,133600,133700,133700,133500,692
20231025,093700,13941283200,133600,134100,134100,133600,844
20231025,093600,13828389500,134100,133900,134200,133800,357
20231025,093500,13780576800,133900,134000,134100,133700,776
20231025,093400,13676686700,134100,134500,134600,134000,677
20231025,093300,13585783600,134400,133600,134400,133600,1858
20231025,093200,13337187400,133600,133500,133700,133500,681
20231025,093100,13246252100,133600,133700,133700,133500,1109
20231025,093000,13098134400,133600,134100,134100,133600,2712
20231025,092900,12735098200,134100,134200,134200,133800,1803
20231025,092800,12493465600,134300,134500,134500,134200,965
20231025,092700,12363820000,134600,134700,134700,134500,634
20231025,092600,12278501400,134700,135100,135300,134600,1505
20231025,092500,12075382400,135200,135000,135400,134900,1369
20231025,092400,11890397600,135000,134500,135100,134500,1794
20231025,092300,11648605300,134600,133900,134600,133900,1006
20231025,092200,11513379200,133600,133300,133900,133200,1482
20231025,092100,11315823800,133200,133500,133500,133200,1133
20231025,092000,11164797900,133500,133600,133700,133400,636
20231025,091900,11079880800,133500,133600,133700,133500,1947
20231025,091800,10819886700,133600,133700,133700,133500,2154
20231025,091700,10532078000,133800,133800,133900,133700,1515
20231025,091600,10329398800,133800,134200,134200,133600,1620
20231025,091500,10112606100,134100,134400,134500,133900,811
20231025,091400,10003760400,134400,133600,134500,133500,2066
20231025,091300,9727217400,133600,134300,134300,133500,5891
20231025,091200,8937923200,134300,134900,135000,134300,2616
20231025,091100,8585657500,134900,135100,135100,134900,2485
20231025,091000,8250168900,135100,136000,136200,135000,4768
20231025,090900,7604090900,136200,135600,136500,135500,3592
20231025,090800,7116282900,135600,135600,135700,135500,1773
20231025,090700,6875920300,135500,135800,135800,135400,2942
20231025,090600,6476988800,135800,135400,135800,135400,1238
20231025,090500,6309007500,135400,135600,135800,135100,3000
20231025,090400,5903147900,136000,137100,137100,135600,7847
20231025,090300,4832318700,137000,136900,137700,136800,6670
20231025,090200,3916386600,136900,136900,137200,136700,4139
20231025,090100,3349627500,137000,137300,137300,136600,5809
20231025,090000,2554550500,137200,137700,138200,137200,18513