KissMeData/086520/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,195900,45116425000,78000,78000,78000,78000,19716
20241024,195800,45116425000,78000,78000,78000,78000,0
20241024,195700,45116425000,78000,78000,78000,78000,0
20241024,195600,45116425000,78000,78000,78000,78000,0
20241024,195500,45116425000,78000,78000,78000,78000,0
20241024,195400,45116425000,78000,78000,78000,78000,0
20241024,195300,45116425000,78000,78000,78000,78000,0
20241024,195200,45116425000,78000,78000,78000,78000,0
20241024,195100,45116425000,78000,78000,78000,78000,0
20241024,195000,45116425000,78000,78000,78000,78000,0
20241024,194900,45116425000,78000,78000,78000,78000,0
20241024,194800,45116425000,78000,78000,78000,78000,0
20241024,194700,45116425000,78000,78000,78000,78000,0
20241024,194600,45116425000,78000,78000,78000,78000,0
20241024,194500,45116425000,78000,78000,78000,78000,0
20241024,194400,45116425000,78000,78000,78000,78000,0
20241024,194300,45116425000,78000,78000,78000,78000,0
20241024,194200,45116425000,78000,78000,78000,78000,0
20241024,194100,45116425000,78000,78000,78000,78000,0
20241024,194000,45116425000,78000,78000,78000,78000,0
20241024,193900,45116425000,78000,78000,78000,78000,0
20241024,193800,45116425000,78000,78000,78000,78000,0
20241024,193700,45116425000,78000,78000,78000,78000,0
20241024,193600,45116425000,78000,78000,78000,78000,0
20241024,193500,45116425000,78000,78000,78000,78000,0
20241024,193400,45116425000,78000,78000,78000,78000,0
20241024,193300,45116425000,78000,78000,78000,78000,0
20241024,193200,45116425000,78000,78000,78000,78000,0
20241024,193100,45116425000,78000,78000,78000,78000,0
20241024,193000,45116425000,78000,78000,78000,78000,0
20241024,192900,45116425000,78000,78000,78000,78000,19716
20241024,192800,45116425000,78000,78000,78000,78000,0
20241024,192700,45116425000,78000,78000,78000,78000,0
20241024,192600,45116425000,78000,78000,78000,78000,0
20241024,192500,45116425000,78000,78000,78000,78000,0
20241024,192400,45116425000,78000,78000,78000,78000,0
20241024,192300,45116425000,78000,78000,78000,78000,0
20241024,192200,45116425000,78000,78000,78000,78000,0
20241024,192100,45116425000,78000,78000,78000,78000,0
20241024,192000,45116425000,78000,78000,78000,78000,0
20241024,191900,45116425000,78000,78000,78000,78000,0
20241024,191800,45116425000,78000,78000,78000,78000,0
20241024,191700,45116425000,78000,78000,78000,78000,0
20241024,191600,45116425000,78000,78000,78000,78000,0
20241024,191500,45116425000,78000,78000,78000,78000,0
20241024,191400,45116425000,78000,78000,78000,78000,0
20241024,191300,45116425000,78000,78000,78000,78000,0
20241024,191200,45116425000,78000,78000,78000,78000,0
20241024,191100,45116425000,78000,78000,78000,78000,0
20241024,191000,45116425000,78000,78000,78000,78000,0
20241024,190900,45116425000,78000,78000,78000,78000,0
20241024,190800,45116425000,78000,78000,78000,78000,0
20241024,190700,45116425000,78000,78000,78000,78000,0
20241024,190600,45116425000,78000,78000,78000,78000,0
20241024,190500,45116425000,78000,78000,78000,78000,0
20241024,190400,45116425000,78000,78000,78000,78000,0
20241024,190300,45116425000,78000,78000,78000,78000,0
20241024,190200,45116425000,78000,78000,78000,78000,0
20241024,190100,45116425000,78000,78000,78000,78000,0
20241024,190000,45116425000,78000,78000,78000,78000,0
20241024,185900,45116425000,78000,78000,78000,78000,19716
20241024,185800,45116425000,78000,78000,78000,78000,0
20241024,185700,45116425000,78000,78000,78000,78000,0
20241024,185600,45116425000,78000,78000,78000,78000,0
20241024,185500,45116425000,78000,78000,78000,78000,0
20241024,185400,45116425000,78000,78000,78000,78000,0
20241024,185300,45116425000,78000,78000,78000,78000,0
20241024,185200,45116425000,78000,78000,78000,78000,0
20241024,185100,45116425000,78000,78000,78000,78000,0
20241024,185000,45116425000,78000,78000,78000,78000,0
20241024,184900,45116425000,78000,78000,78000,78000,0
20241024,184800,45116425000,78000,78000,78000,78000,0
20241024,184700,45116425000,78000,78000,78000,78000,0
20241024,184600,45116425000,78000,78000,78000,78000,0
20241024,184500,45116425000,78000,78000,78000,78000,0
20241024,184400,45116425000,78000,78000,78000,78000,0
20241024,184300,45116425000,78000,78000,78000,78000,0
20241024,184200,45116425000,78000,78000,78000,78000,0
20241024,184100,45116425000,78000,78000,78000,78000,0
20241024,184000,45116425000,78000,78000,78000,78000,0
20241024,183900,45116425000,78000,78000,78000,78000,0
20241024,183800,45116425000,78000,78000,78000,78000,0
20241024,183700,45116425000,78000,78000,78000,78000,0
20241024,183600,45116425000,78000,78000,78000,78000,0
20241024,183500,45116425000,78000,78000,78000,78000,0
20241024,183400,45116425000,78000,78000,78000,78000,0
20241024,183300,45116425000,78000,78000,78000,78000,0
20241024,183200,45116425000,78000,78000,78000,78000,0
20241024,183100,45116425000,78000,78000,78000,78000,0
20241024,183000,45116425000,78000,78000,78000,78000,0
20241024,182900,45116425000,78000,78000,78000,78000,19716
20241024,182800,45116425000,78000,78000,78000,78000,0
20241024,182700,45116425000,78000,78000,78000,78000,0
20241024,182600,45116425000,78000,78000,78000,78000,0
20241024,182500,45116425000,78000,78000,78000,78000,0
20241024,182400,45116425000,78000,78000,78000,78000,0
20241024,182300,45116425000,78000,78000,78000,78000,0
20241024,182200,45116425000,78000,78000,78000,78000,0
20241024,182100,45116425000,78000,78000,78000,78000,0
20241024,182000,45116425000,78000,78000,78000,78000,0
20241024,181900,45116425000,78000,78000,78000,78000,0
20241024,181800,45116425000,78000,78000,78000,78000,0
20241024,181700,45116425000,78000,78000,78000,78000,0
20241024,181600,45116425000,78000,78000,78000,78000,0
20241024,181500,45116425000,78000,78000,78000,78000,0
20241024,181400,45116425000,78000,78000,78000,78000,0
20241024,181300,45116425000,78000,78000,78000,78000,0
20241024,181200,45116425000,78000,78000,78000,78000,0
20241024,181100,45116425000,78000,78000,78000,78000,0
20241024,181000,45116425000,78000,78000,78000,78000,0
20241024,180900,45116425000,78000,78000,78000,78000,0
20241024,180800,45116425000,78000,78000,78000,78000,0
20241024,180700,45116425000,78000,78000,78000,78000,0
20241024,180600,45116425000,78000,78000,78000,78000,0
20241024,180500,45116425000,78000,78000,78000,78000,0
20241024,180400,45116425000,78000,78000,78000,78000,0
20241024,180300,45116425000,78000,78000,78000,78000,0
20241024,180200,45116425000,78000,78000,78000,78000,0
20241024,180100,45116425000,78000,78000,78000,78000,0
20241024,180000,45116425000,78000,78000,78000,78000,0
20241024,175900,45116425000,78000,78000,78000,78000,19716
20241024,175800,45116425000,78000,78000,78000,78000,0
20241024,175700,45116425000,78000,78000,78000,78000,0
20241024,175600,45116425000,78000,78000,78000,78000,0
20241024,175500,45116425000,78000,78000,78000,78000,0
20241024,175400,45116425000,78000,78000,78000,78000,0
20241024,175300,45116425000,78000,78000,78000,78000,0
20241024,175200,45116425000,78000,78000,78000,78000,0
20241024,175100,45116425000,78000,78000,78000,78000,0
20241024,175000,45116425000,78000,78000,78000,78000,0
20241024,174900,45116425000,78000,78000,78000,78000,0
20241024,174800,45116425000,78000,78000,78000,78000,0
20241024,174700,45116425000,78000,78000,78000,78000,0
20241024,174600,45116425000,78000,78000,78000,78000,0
20241024,174500,45116425000,78000,78000,78000,78000,0
20241024,174400,45116425000,78000,78000,78000,78000,0
20241024,174300,45116425000,78000,78000,78000,78000,0
20241024,174200,45116425000,78000,78000,78000,78000,0
20241024,174100,45116425000,78000,78000,78000,78000,0
20241024,174000,45116425000,78000,78000,78000,78000,0
20241024,173900,45116425000,78000,78000,78000,78000,0
20241024,173800,45116425000,78000,78000,78000,78000,0
20241024,173700,45116425000,78000,78000,78000,78000,0
20241024,173600,45116425000,78000,78000,78000,78000,0
20241024,173500,45116425000,78000,78000,78000,78000,0
20241024,173400,45116425000,78000,78000,78000,78000,0
20241024,173300,45116425000,78000,78000,78000,78000,0
20241024,173200,45116425000,78000,78000,78000,78000,0
20241024,173100,45116425000,78000,78000,78000,78000,0
20241024,173000,45116425000,78000,78000,78000,78000,0
20241024,172900,45116425000,78000,78000,78000,78000,19716
20241024,172800,45116425000,78000,78000,78000,78000,0
20241024,172700,45116425000,78000,78000,78000,78000,0
20241024,172600,45116425000,78000,78000,78000,78000,0
20241024,172500,45116425000,78000,78000,78000,78000,0
20241024,172400,45116425000,78000,78000,78000,78000,0
20241024,172300,45116425000,78000,78000,78000,78000,0
20241024,172200,45116425000,78000,78000,78000,78000,0
20241024,172100,45116425000,78000,78000,78000,78000,0
20241024,172000,45116425000,78000,78000,78000,78000,0
20241024,171900,45116425000,78000,78000,78000,78000,0
20241024,171800,45116425000,78000,78000,78000,78000,0
20241024,171700,45116425000,78000,78000,78000,78000,0
20241024,171600,45116425000,78000,78000,78000,78000,0
20241024,171500,45116425000,78000,78000,78000,78000,0
20241024,171400,45116425000,78000,78000,78000,78000,0
20241024,171300,45116425000,78000,78000,78000,78000,0
20241024,171200,45116425000,78000,78000,78000,78000,0
20241024,171100,45116425000,78000,78000,78000,78000,0
20241024,171000,45116425000,78000,78000,78000,78000,0
20241024,170900,45116425000,78000,78000,78000,78000,0
20241024,170800,45116425000,78000,78000,78000,78000,0
20241024,170700,45116425000,78000,78000,78000,78000,0
20241024,170600,45116425000,78000,78000,78000,78000,0
20241024,170500,45116425000,78000,78000,78000,78000,0
20241024,170400,45116425000,78000,78000,78000,78000,0
20241024,170300,45116425000,78000,78000,78000,78000,0
20241024,170200,45116425000,78000,78000,78000,78000,0
20241024,170100,45116425000,78000,78000,78000,78000,0
20241024,170000,45116425000,78000,78000,78000,78000,0
20241024,165900,45116425000,78000,78000,78000,78000,19716
20241024,165800,45116425000,78000,78000,78000,78000,0
20241024,165700,45116425000,78000,78000,78000,78000,0
20241024,165600,45116425000,78000,78000,78000,78000,0
20241024,165500,45116425000,78000,78000,78000,78000,0
20241024,165400,45116425000,78000,78000,78000,78000,0
20241024,165300,45116425000,78000,78000,78000,78000,0
20241024,165200,45116425000,78000,78000,78000,78000,0
20241024,165100,45116425000,78000,78000,78000,78000,0
20241024,165000,45116425000,78000,78000,78000,78000,0
20241024,164900,45116425000,78000,78000,78000,78000,0
20241024,164800,45116425000,78000,78000,78000,78000,0
20241024,164700,45116425000,78000,78000,78000,78000,0
20241024,164600,45116425000,78000,78000,78000,78000,0
20241024,164500,45116425000,78000,78000,78000,78000,0
20241024,164400,45116425000,78000,78000,78000,78000,0
20241024,164300,45116425000,78000,78000,78000,78000,0
20241024,164200,45116425000,78000,78000,78000,78000,0
20241024,164100,45116425000,78000,78000,78000,78000,0
20241024,164000,45116425000,78000,78000,78000,78000,0
20241024,163900,45116425000,78000,78000,78000,78000,0
20241024,163800,45116425000,78000,78000,78000,78000,0
20241024,163700,45116425000,78000,78000,78000,78000,0
20241024,163600,45116425000,78000,78000,78000,78000,0
20241024,163500,45116425000,78000,78000,78000,78000,0
20241024,163400,45116425000,78000,78000,78000,78000,0
20241024,163300,45116425000,78000,78000,78000,78000,0
20241024,163200,45116425000,78000,78000,78000,78000,0
20241024,163100,45116425000,78000,78000,78000,78000,0
20241024,163000,45116425000,78000,78000,78000,78000,0
20241024,162900,45116425000,78000,78000,78000,78000,19716
20241024,162800,45116425000,78000,78000,78000,78000,0
20241024,162700,45116425000,78000,78000,78000,78000,0
20241024,162600,45116425000,78000,78000,78000,78000,0
20241024,162500,45116425000,78000,78000,78000,78000,0
20241024,162400,45116425000,78000,78000,78000,78000,0
20241024,162300,45116425000,78000,78000,78000,78000,0
20241024,162200,45116425000,78000,78000,78000,78000,0
20241024,162100,45116425000,78000,78000,78000,78000,0
20241024,162000,45116425000,78000,78000,78000,78000,0
20241024,161900,45116425000,78000,78000,78000,78000,0
20241024,161800,45116425000,78000,78000,78000,78000,0
20241024,161700,45116425000,78000,78000,78000,78000,0
20241024,161600,45116425000,78000,78000,78000,78000,0
20241024,161500,45116425000,78000,78000,78000,78000,0
20241024,161400,45116425000,78000,78000,78000,78000,0
20241024,161300,45116425000,78000,78000,78000,78000,0
20241024,161200,45116425000,78000,78000,78000,78000,0
20241024,161100,45116425000,78000,78000,78000,78000,0
20241024,161000,45116425000,78000,78000,78000,78000,0
20241024,160900,45116425000,78000,78000,78000,78000,0
20241024,160800,45116425000,78000,78000,78000,78000,0
20241024,160700,45116425000,78000,78000,78000,78000,0
20241024,160600,45116425000,78000,78000,78000,78000,0
20241024,160500,45116425000,78000,78000,78000,78000,0
20241024,160400,45116425000,78000,78000,78000,78000,0
20241024,160300,45116425000,78000,78000,78000,78000,0
20241024,160200,45116425000,78000,78000,78000,78000,0
20241024,160100,45116425000,78000,78000,78000,78000,0
20241024,160000,45116425000,78000,78000,78000,78000,0
20241024,155900,45116425000,78000,78000,78000,78000,19716
20241024,155800,45116425000,78000,78000,78000,78000,0
20241024,155700,45116425000,78000,78000,78000,78000,0
20241024,155600,45116425000,78000,78000,78000,78000,0
20241024,155500,45116425000,78000,78000,78000,78000,0
20241024,155400,45116425000,78000,78000,78000,78000,0
20241024,155300,45116425000,78000,78000,78000,78000,0
20241024,155200,45116425000,78000,78000,78000,78000,0
20241024,155100,45116425000,78000,78000,78000,78000,0
20241024,155000,45116425000,78000,78000,78000,78000,0
20241024,154900,45116425000,78000,78000,78000,78000,0
20241024,154800,45116425000,78000,78000,78000,78000,0
20241024,154700,45116425000,78000,78000,78000,78000,0
20241024,154600,45116425000,78000,78000,78000,78000,0
20241024,154500,45116425000,78000,78000,78000,78000,0
20241024,154400,45116425000,78000,78000,78000,78000,0
20241024,154300,45116425000,78000,78000,78000,78000,0
20241024,154200,45116425000,78000,78000,78000,78000,0
20241024,154100,45116425000,78000,78000,78000,78000,0
20241024,154000,45116425000,78000,78000,78000,78000,0
20241024,153900,45116425000,78000,78000,78000,78000,0
20241024,153800,45116425000,78000,78000,78000,78000,0
20241024,153700,45116425000,78000,78000,78000,78000,0
20241024,153600,45116425000,78000,78000,78000,78000,0
20241024,153500,45116425000,78000,78000,78000,78000,0
20241024,153400,45116425000,78000,78000,78000,78000,0
20241024,153300,45116425000,78000,78000,78000,78000,0
20241024,153200,45116425000,78000,78000,78000,78000,0
20241024,153100,45116425000,78000,78000,78000,78000,0
20241024,153000,45116425000,78000,78000,78000,78000,19716
20241024,152900,43578577000,78200,78200,78200,78200,0
20241024,152800,43578577000,78200,78200,78200,78200,0
20241024,152700,43578577000,78200,78200,78200,78200,0
20241024,152600,43578577000,78200,78200,78200,78200,0
20241024,152500,43578577000,78200,78200,78200,78200,0
20241024,152400,43578577000,78200,78200,78200,78200,0
20241024,152300,43578577000,78200,78200,78200,78200,0
20241024,152200,43578577000,78200,78200,78200,78200,0
20241024,152100,43578577000,78200,78200,78200,78200,0
20241024,152000,43578577000,78200,78200,78200,78200,0
20241024,151900,43578577000,78200,77800,78300,77700,4848
20241024,151800,43200408300,77600,77700,77800,77600,6750
20241024,151700,42675943500,77700,77800,77800,77700,2406
20241024,151600,42488959800,77800,77800,77900,77700,1441
20241024,151500,42376883400,77900,77900,77900,77800,1643
20241024,151400,42249038200,77900,77700,77900,77700,1310
20241024,151300,42147102600,77800,77800,77800,77700,1500
20241024,151200,42030466200,77800,77900,77900,77800,2848
20241024,151100,41808874300,77900,77900,78000,77800,3142
20241024,151000,41564108600,77900,78000,78000,77900,1743
20241024,150900,41428303100,78000,78000,78000,77900,350
20241024,150800,41401014900,78000,78100,78100,78000,2322
20241024,150700,41219873000,78100,78100,78100,78000,843
20241024,150600,41154057900,78200,78200,78200,78100,233
20241024,150500,41135844300,78300,78100,78300,78100,1061
20241024,150400,41052922100,78100,78000,78100,77900,2447
20241024,150300,40862042600,78000,77900,78000,77900,283
20241024,150200,40839980700,78000,77900,78000,77900,269
20241024,150100,40819014200,77900,77800,77900,77800,2101
20241024,150000,40655383400,77800,77900,77900,77700,2814
20241024,145900,40436480500,77900,77800,77900,77800,167
20241024,145800,40423478100,77800,77900,77900,77800,444
20241024,145700,40388920900,77800,77900,77900,77800,254
20241024,145600,40369153600,77900,77900,77900,77800,1885
20241024,145500,40222454200,77900,77900,77900,77800,170
20241024,145400,40209215800,77900,77900,77900,77800,541
20241024,145300,40167084200,77900,77800,77900,77800,189
20241024,145200,40152370200,77800,77800,77800,77700,1774
20241024,145100,40014370300,77800,77900,77900,77700,798
20241024,145000,39952288400,77900,77800,77900,77700,1405
20241024,144900,39843032400,77800,77800,77800,77700,280
20241024,144800,39821267600,77700,77900,77900,77700,3426
20241024,144700,39554845000,77800,78100,78100,77800,13688
20241024,144600,38487386700,78000,78200,78200,78000,5930
20241024,144500,38024494400,78200,78200,78200,78100,310
20241024,144400,38000272900,78200,78200,78300,78100,201
20241024,144300,37984558500,78300,78200,78300,78200,710
20241024,144200,37929032700,78200,78100,78200,78100,354
20241024,144100,37901364300,78100,78200,78200,78100,588
20241024,144000,37855416600,78200,78100,78200,78100,688
20241024,143900,37801665200,78200,78300,78300,78100,494
20241024,143800,37763047200,78200,78100,78200,78100,535
20241024,143700,37721219900,78100,78100,78200,78100,1192
20241024,143600,37628111200,78200,78200,78200,78100,392
20241024,143500,37597468800,78200,78200,78200,78100,158
20241024,143400,37585115500,78200,78100,78200,78100,356
20241024,143300,37557276500,78100,78200,78200,78100,583
20241024,143200,37511704800,78200,78200,78200,78100,1622
20241024,143100,37384900300,78100,78100,78200,78100,219
20241024,143000,37367791900,78200,78200,78200,78100,384
20241024,142900,37337784700,78200,78200,78200,78100,420
20241024,142800,37304954800,78200,78200,78200,78100,297
20241024,142700,37281752800,78200,78200,78200,78100,299
20241024,142600,37258371100,78200,78200,78200,78100,2475
20241024,142500,37064846500,78200,78300,78300,78200,273
20241024,142400,37043489800,78300,78300,78300,78200,270
20241024,142300,37022361900,78200,78300,78300,78200,57
20241024,142200,37017902600,78200,78100,78200,78100,203
20241024,142100,37002028600,78200,78200,78200,78100,1635
20241024,142000,36874240000,78200,78200,78300,78200,2270
20241024,141900,36696724100,78200,78300,78300,78200,280
20241024,141800,36674814300,78300,78300,78300,78200,949
20241024,141700,36600510900,78300,78300,78300,78200,692
20241024,141600,36546341400,78300,78300,78300,78200,182
20241024,141500,36532099900,78300,78300,78400,78200,1101
20241024,141400,36445884700,78300,78400,78400,78300,291
20241024,141300,36423070500,78400,78300,78400,78300,297
20241024,141200,36399792700,78300,78400,78400,78300,139
20241024,141100,36388897100,78400,78400,78400,78400,87
20241024,141000,36382076300,78400,78400,78400,78300,73
20241024,140900,36376355400,78400,78400,78400,78300,809
20241024,140800,36312936800,78400,78400,78400,78300,163
20241024,140700,36300165100,78400,78300,78400,78300,144
20241024,140600,36288887200,78200,78400,78400,78200,1263
20241024,140500,36190030400,78400,78300,78400,78300,334
20241024,140400,36163875600,78300,78500,78500,78300,2045
20241024,140300,36003538200,78400,78500,78500,78400,109
20241024,140200,35994987800,78500,78500,78500,78400,651
20241024,140100,35943905900,78500,78500,78500,78400,181
20241024,140000,35929701400,78500,78400,78500,78400,68
20241024,135900,35924363700,78500,78500,78500,78400,519
20241024,135800,35883624500,78400,78400,78500,78400,61
20241024,135700,35878838200,78400,78400,78500,78300,690
20241024,135600,35824763300,78400,78400,78400,78400,518
20241024,135500,35784152100,78400,78300,78400,78300,87
20241024,135400,35777336000,78400,78400,78400,78400,431
20241024,135300,35743545600,78400,78400,78400,78300,234
20241024,135200,35725200200,78300,78400,78400,78300,273
20241024,135100,35703816100,78400,78300,78400,78300,368
20241024,135000,35674976400,78400,78300,78400,78300,456
20241024,134900,35639228500,78300,78400,78400,78300,369
20241024,134800,35610309200,78400,78300,78400,78200,939
20241024,134700,35536788400,78300,78300,78300,78300,470
20241024,134600,35499987400,78300,78300,78300,78200,475
20241024,134500,35462826100,78300,78300,78400,78300,559
20241024,134400,35419047300,78300,78400,78400,78300,341
20241024,134300,35392345000,78400,78300,78400,78300,67
20241024,134200,35387093100,78300,78300,78300,78200,236
20241024,134100,35368617800,78300,78400,78400,78200,243
20241024,134000,35349576500,78300,78300,78300,78200,265
20241024,133900,35328830200,78300,78300,78300,78200,207
20241024,133800,35312623200,78300,78200,78300,78200,250
20241024,133700,35293071100,78300,78200,78300,78200,624
20241024,133600,35244218200,78300,78300,78300,78200,293
20241024,133500,35221298100,78300,78200,78300,78100,2233
20241024,133400,35046688800,78200,78200,78300,78100,2557
20241024,133300,34846760700,78200,78300,78300,78200,4688
20241024,133200,34479940300,78300,78400,78500,78300,1577
20241024,133100,34356306700,78400,78500,78500,78400,402
20241024,133000,34324788000,78400,78400,78500,78400,115
20241024,132900,34315770000,78400,78500,78500,78400,505
20241024,132800,34276173800,78500,78500,78500,78400,144
20241024,132700,34264878800,78400,78500,78500,78400,255
20241024,132600,34244873900,78500,78500,78500,78400,384
20241024,132500,34214731000,78500,78500,78500,78400,88
20241024,132400,34207826400,78400,78500,78500,78400,155
20241024,132300,34195666500,78500,78500,78500,78400,92
20241024,132200,34188448900,78500,78500,78500,78500,55
20241024,132100,34184131400,78500,78500,78500,78400,144
20241024,132000,34172836800,78500,78400,78500,78400,325
20241024,131900,34147352700,78400,78400,78500,78400,142
20241024,131800,34136215600,78500,78500,78500,78400,196
20241024,131700,34120848000,78500,78500,78500,78400,136
20241024,131600,34110177900,78500,78500,78500,78400,250
20241024,131500,34090555900,78500,78500,78500,78500,153
20241024,131400,34078545400,78500,78500,78500,78500,214
20241024,131300,34061746400,78500,78500,78500,78400,258
20241024,131200,34041493600,78500,78500,78500,78400,305
20241024,131100,34017573300,78400,78600,78600,78400,204
20241024,131000,34001560500,78600,78500,78600,78400,124
20241024,130900,33991826200,78500,78600,78700,78500,1898
20241024,130800,33842743700,78500,78600,78600,78500,339
20241024,130700,33816102500,78600,78600,78600,78500,297
20241024,130600,33792758400,78600,78500,78600,78500,615
20241024,130500,33744468600,78500,78500,78500,78400,307
20241024,130400,33720375400,78400,78300,78400,78300,226
20241024,130300,33702659600,78300,78300,78400,78300,115
20241024,130200,33693645200,78400,78300,78400,78200,324
20241024,130100,33668276800,78400,78400,78400,78200,774
20241024,130000,33607672300,78300,78300,78400,78300,867
20241024,125900,33539785700,78300,78300,78300,78200,401
20241024,125800,33508409200,78300,78400,78400,78200,3597
20241024,125700,33226754800,78400,78400,78500,78400,740
20241024,125600,33168737600,78400,78500,78500,78400,166
20241024,125500,33155715700,78500,78400,78500,78300,4939
20241024,125400,32768510300,78400,78600,78600,78300,3966
20241024,125300,32457476800,78500,78600,78600,78500,1366
20241024,125200,32350210200,78500,78500,78600,78500,283
20241024,125100,32327978800,78500,78600,78600,78500,744
20241024,125000,32269501700,78600,78700,78900,78500,387
20241024,124900,32239038500,78600,78500,78800,78500,998
20241024,124800,32160526000,78500,78500,78600,78400,388
20241024,124700,32130072700,78500,78500,78600,78400,3718
20241024,124600,31838216400,78500,78600,78600,78500,345
20241024,124500,31811122800,78600,78500,78600,78500,324
20241024,124400,31785658900,78500,78500,78500,78500,1565
20241024,124300,31662806400,78600,78500,78600,78500,643
20241024,124200,31612323400,78500,78500,78600,78400,3720
20241024,124100,31320307400,78500,78600,78600,78500,2079
20241024,124000,31156913700,78700,78700,78700,78600,121
20241024,123900,31147400700,78600,78700,78700,78600,189
20241024,123800,31132532800,78600,78700,78700,78600,218
20241024,123700,31115396600,78700,78700,78700,78600,103
20241024,123600,31107298700,78600,78700,78700,78600,301
20241024,123500,31083633800,78700,78700,78700,78700,169
20241024,123400,31070333500,78700,78700,78700,78700,823
20241024,123300,31005563400,78600,78600,78700,78600,223
20241024,123200,30988022100,78700,78800,78800,78600,3213
20241024,123100,30735022900,78800,78800,78900,78800,148
20241024,123000,30723358900,78900,78900,79000,78900,1030
20241024,122900,30642091800,79000,78900,79000,78900,429
20241024,122800,30608240500,78900,78800,78900,78800,126
20241024,122700,30598306900,78900,78900,78900,78800,417
20241024,122600,30565420400,78900,78800,78900,78800,722
20241024,122500,30508517600,78800,78900,78900,78800,32
20241024,122400,30505993000,78900,79000,79000,78900,1283
20241024,122300,30404763200,79000,79000,79100,78900,775
20241024,122200,30343540900,79000,78900,79000,78900,644
20241024,122100,30292705400,78900,78900,78900,78800,188
20241024,122000,30277872700,78900,79000,79000,78800,584
20241024,121900,30231794700,78900,79000,79000,78800,410
20241024,121800,30199443600,79000,79000,79000,78900,145
20241024,121700,30187991200,79000,79000,79000,78900,415
20241024,121600,30155246600,79000,78900,79000,78900,100
20241024,121500,30147353800,78900,79000,79000,78900,208
20241024,121400,30130929000,78900,78900,79000,78900,177
20241024,121300,30116962600,78900,78900,79000,78800,559
20241024,121200,30072857700,79000,78900,79000,78900,572
20241024,121100,30027724300,79000,78900,79000,78900,310
20241024,121000,30003263000,78900,79000,79000,78900,77
20241024,120900,29997183500,79000,79000,79000,78900,416
20241024,120800,29964358900,78900,79000,79100,78900,47
20241024,120700,29960646800,79000,79200,79200,78900,2236
20241024,120600,29783913100,79200,79200,79200,79100,40
20241024,120500,29780746200,79100,79200,79200,79100,294
20241024,120400,29757477300,79200,79200,79200,79100,65
20241024,120300,29752330000,79200,79300,79300,79200,793
20241024,120200,29689501800,79200,79300,79300,79200,46
20241024,120100,29685856200,79300,79300,79300,79300,62
20241024,120000,29680939600,79300,79300,79300,79200,114
20241024,115900,29671906400,79300,79300,79300,79200,897
20241024,115800,29600806200,79300,79300,79300,79200,504
20241024,115700,29560839100,79300,79400,79400,79300,344
20241024,115600,29533555200,79400,79300,79400,79300,1096
20241024,115500,29446585500,79400,79300,79400,79300,621
20241024,115400,29397323000,79300,79200,79300,79100,1109
20241024,115300,29309468800,79100,79200,79200,79100,49
20241024,115200,29305590400,79200,79200,79200,79100,91
20241024,115100,29298385200,79200,79200,79200,79100,128
20241024,115000,29288256200,79100,79200,79200,79100,37
20241024,114900,29285328300,79100,79000,79100,79000,273
20241024,114800,29263742900,79100,79100,79200,79100,486
20241024,114700,29225295900,79100,79200,79200,79100,289
20241024,114600,29202432500,79100,79200,79200,79100,94
20241024,114500,29194988700,79100,79100,79100,79100,50
20241024,114400,29191033700,79200,79100,79200,79100,735
20241024,114300,29132864200,79100,79000,79100,79000,59
20241024,114200,29128200700,79000,79000,79100,79000,277
20241024,114100,29106307300,79100,79000,79100,79000,106
20241024,114000,29097926700,79000,79100,79100,79000,190
20241024,113900,29082903900,79100,79100,79100,79000,189
20241024,113800,29067959800,79100,79000,79100,79000,142
20241024,113700,29056728300,79000,79100,79100,79000,41
20241024,113600,29053489000,79100,79000,79100,78900,306
20241024,113500,29029318300,78900,79000,79000,78900,59
20241024,113400,29024657800,79000,79000,79000,78900,148
20241024,113300,29012965900,78900,79000,79000,78900,81
20241024,113200,29006574200,79000,79000,79100,79000,539
20241024,113100,28963993100,79000,79000,79100,78900,1010
20241024,113000,28884202700,79000,79000,79000,78900,64
20241024,112900,28879147600,79000,78900,79000,78900,302
20241024,112800,28855298900,78900,78900,78900,78800,223
20241024,112700,28837704300,78900,78900,78900,78800,779
20241024,112600,28776307300,78900,78800,78900,78800,459
20241024,112500,28740094900,78900,78900,78900,78800,41
20241024,112400,28736860200,78900,78900,78900,78800,107
20241024,112300,28728419500,78900,79000,79000,78800,1199
20241024,112200,28633732800,78900,78900,79000,78900,331
20241024,112100,28607599900,78900,78900,78900,78800,694
20241024,112000,28552887000,78900,78900,78900,78800,261
20241024,111900,28532295700,78900,78800,78900,78800,394
20241024,111800,28501229300,78800,78800,78800,78700,348
20241024,111700,28473839300,78700,78800,78800,78700,172
20241024,111600,28460300700,78800,78800,78800,78700,171
20241024,111500,28446826400,78800,78700,78800,78700,489
20241024,111400,28408334300,78700,78800,78900,78700,340
20241024,111300,28381567900,78900,78800,78900,78700,1173
20241024,111200,28289198300,78900,79000,79000,78800,597
20241024,111100,28242094300,79000,78900,79000,78900,133
20241024,111000,28231599000,78900,79000,79000,78900,584
20241024,110900,28185518700,79000,79000,79000,78900,339
20241024,110800,28158737900,79000,78900,79000,78900,92
20241024,110700,28151472900,79000,78900,79000,78900,169
20241024,110600,28138138600,78900,79000,79100,78900,670
20241024,110500,28085253200,79000,78800,79000,78800,219
20241024,110400,28067976800,78700,78800,78800,78700,485
20241024,110300,28029759500,78800,78800,78800,78800,949
20241024,110200,27954978300,78800,79200,79200,78800,2133
20241024,110100,27786456800,79200,79200,79300,79100,852
20241024,110000,27718961900,79200,79200,79300,79200,527
20241024,105900,27677200300,79300,79100,79300,79100,1059
20241024,105800,27593353500,79100,79200,79200,79100,291
20241024,105700,27570331400,79100,79200,79200,79100,430
20241024,105600,27536304000,79100,79100,79200,79000,157
20241024,105500,27523877600,79100,79100,79200,79100,510
20241024,105400,27483525800,79200,79100,79200,79100,261
20241024,105300,27462855800,79200,79100,79200,79100,939
20241024,105200,27388542400,79100,79000,79100,78900,1761
20241024,105100,27249418300,79000,78900,79000,78900,990
20241024,105000,27171214600,78900,78800,78900,78800,695
20241024,104900,27116391400,78800,78700,78800,78700,1243
20241024,104800,27018494300,78600,78400,78600,78300,2739
20241024,104700,26803773200,78400,78300,78400,78300,1553
20241024,104600,26682131700,78400,78400,78500,78300,2234
20241024,104500,26507021100,78500,78700,78700,78500,8036
20241024,104400,25875802400,78700,78700,78700,78600,152
20241024,104300,25863845300,78600,78700,78800,78600,1121
20241024,104200,25775682900,78800,78700,78800,78600,1141
20241024,104100,25685878400,78700,78700,78800,78600,749
20241024,104000,25626919700,78700,78700,78800,78600,676
20241024,103900,25573717000,78800,78700,78800,78700,2065
20241024,103800,25411189400,78800,78900,78900,78700,1468
20241024,103700,25295491200,78900,78900,78900,78800,196
20241024,103600,25280028000,78900,78900,79000,78800,2733
20241024,103500,25064391100,79000,78900,79000,78900,314
20241024,103400,25039609900,79000,78900,79000,78900,280
20241024,103300,25017507800,78900,78800,78900,78700,1152
20241024,103200,24926640300,78800,78900,78900,78800,2491
20241024,103100,24730337400,78900,79000,79000,78800,862
20241024,103000,24662329900,79000,79000,79000,78900,2389
20241024,102900,24473824100,78900,79200,79200,78900,6652
20241024,102800,23948261000,79100,79100,79200,79100,1137
20241024,102700,23858277700,79100,79200,79200,79100,545
20241024,102600,23815156300,79200,79200,79200,79100,702
20241024,102500,23759597700,79200,79200,79200,79100,965
20241024,102400,23683248700,79100,79100,79200,79100,272
20241024,102300,23661723700,79100,79300,79300,79100,1369
20241024,102200,23553316200,79300,79300,79300,79200,158
20241024,102100,23540790700,79300,79200,79500,79200,1761
20241024,102000,23401119100,79200,79300,79300,79200,408
20241024,101900,23368794800,79300,79300,79300,79200,146
20241024,101800,23357221600,79300,79300,79300,79200,249
20241024,101700,23337481800,79300,79300,79300,79200,221
20241024,101600,23319966800,79200,79300,79400,79200,787
20241024,101500,23257559400,79300,79500,79500,79300,467
20241024,101400,23220508400,79500,79400,79500,79300,165
20241024,101300,23207402200,79300,79400,79400,79200,1751
20241024,101200,23068545300,79400,79400,79400,79300,169
20241024,101100,23055127100,79300,79400,79400,79300,330
20241024,101000,23028926100,79300,79300,79500,79300,586
20241024,100900,22982441700,79300,79200,79300,79100,580
20241024,100800,22936501800,79200,79100,79200,79100,1573
20241024,100700,22812069100,79100,79300,79300,79100,2274
20241024,100600,22632077700,79300,79300,79300,79200,342
20241024,100500,22604982900,79300,79600,79600,79200,845
20241024,100400,22537962700,79500,79200,79500,79200,1499
20241024,100300,22418981600,79200,79300,79400,79200,1589
20241024,100200,22293032900,79400,79400,79400,79300,220
20241024,100100,22275571700,79300,79500,79600,79300,1815
20241024,100000,22131384700,79600,79700,79700,79500,724
20241024,095900,22073766800,79600,79700,79800,79600,1032
20241024,095800,21991542500,79700,79800,79900,79700,491
20241024,095700,21952373400,79800,79600,79900,79600,2570
20241024,095600,21747342600,79700,79500,79700,79500,596
20241024,095500,21699901600,79600,79700,79700,79500,640
20241024,095400,21648973500,79700,79600,79800,79600,1697
20241024,095300,21513822500,79700,79700,79700,79600,657
20241024,095200,21461499600,79800,79700,79800,79600,2144
20241024,095100,21290547600,79700,79600,79700,79600,695
20241024,095000,21235163300,79600,79500,79700,79500,1001
20241024,094900,21155454500,79600,79500,79600,79400,704
20241024,094800,21099512000,79500,79500,79600,79400,395
20241024,094700,21068101800,79500,79400,79500,79300,459
20241024,094600,21031664500,79400,79400,79400,79300,386
20241024,094500,21001030600,79400,79400,79400,79300,692
20241024,094400,20946095800,79400,79600,79700,79400,1266
20241024,094300,20845409100,79700,79600,79700,79600,1322
20241024,094200,20740166700,79600,79500,79700,79500,1606
20241024,094100,20612385000,79500,79500,79600,79500,1091
20241024,094000,20525638300,79500,79500,79600,79500,843
20241024,093900,20458601800,79400,79400,79500,79400,2711
20241024,093800,20243139500,79400,79500,79500,79300,417
20241024,093700,20210027400,79500,79600,79600,79400,1694
20241024,093600,20075371500,79600,79500,79600,79500,1849
20241024,093500,19928306600,79500,79400,79500,79100,3259
20241024,093400,19669593800,79400,79300,79400,79200,1549
20241024,093300,19546702400,79300,79300,79300,79200,1761
20241024,093200,19407101700,79300,79200,79300,79100,1412
20241024,093100,19295247300,79200,79000,79200,78900,2001
20241024,093000,19137043300,79000,79100,79100,78900,7951
20241024,092900,18508784300,79100,79200,79200,79000,6716
20241024,092800,17977634600,79200,79500,79500,79100,4884
20241024,092700,17590335700,79500,79600,79600,79400,4855
20241024,092600,17204371300,79600,79700,79800,79500,4088
20241024,092500,16879026800,79800,79700,79800,79600,1159
20241024,092400,16786664700,79600,79600,79700,79500,2857
20241024,092300,16559254600,79600,79600,79800,79500,2026
20241024,092200,16397936900,79700,79800,79800,79600,3240
20241024,092100,16139870300,79700,79900,80000,79700,2518
20241024,092000,15938800300,79800,79600,79900,79600,2811
20241024,091900,15714668100,79600,79500,79700,79500,2093
20241024,091800,15548063500,79600,79600,79700,79500,2994
20241024,091700,15309791600,79600,79700,79700,79500,3742
20241024,091600,15011990200,79700,80000,80100,79600,10268
20241024,091500,14192331800,80100,80200,80600,80100,5780
20241024,091400,13728451500,80200,80400,80500,80100,12129
20241024,091300,12753072600,80400,80600,80900,80300,7410
20241024,091200,12155580600,80600,80400,80700,80300,2797
20241024,091100,11930515900,80400,80300,80400,80200,3622
20241024,091000,11639551900,80300,80300,80300,80000,5263
20241024,090900,11217622100,80200,80300,80400,80200,3774
20241024,090800,10914613600,80300,80300,80400,80200,2314
20241024,090700,10728765800,80400,80100,80500,80100,5612
20241024,090600,10277838400,80100,79900,80200,79700,5410
20241024,090500,9845080100,79900,80200,80300,79800,9984
20241024,090400,9046206300,80200,79900,80200,79800,4778
20241024,090300,8663635000,79900,80700,80700,79700,24282
20241024,090200,6714912400,80700,80500,80900,80400,13736
20241024,090100,5606994100,80600,81800,81900,80500,34880
20241024,090000,2768287400,81700,81400,82000,81200,33254