KissMeData/035900/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190800,36344021000,106500,106500,106500,106500,4997
20231024,190700,36344021000,106500,106500,106500,106500,0
20231024,190600,36344021000,106500,106500,106500,106500,0
20231024,190500,36344021000,106500,106500,106500,106500,0
20231024,190400,36344021000,106500,106500,106500,106500,0
20231024,190300,36344021000,106500,106500,106500,106500,0
20231024,190200,36344021000,106500,106500,106500,106500,0
20231024,190100,36344021000,106500,106500,106500,106500,0
20231024,190000,36344021000,106500,106500,106500,106500,0
20231024,185900,36344021000,106500,106500,106500,106500,0
20231024,185800,36344021000,106500,106500,106500,106500,0
20231024,185700,36344021000,106500,106500,106500,106500,0
20231024,185600,36344021000,106500,106500,106500,106500,0
20231024,185500,36344021000,106500,106500,106500,106500,0
20231024,185400,36344021000,106500,106500,106500,106500,0
20231024,185300,36344021000,106500,106500,106500,106500,0
20231024,185200,36344021000,106500,106500,106500,106500,0
20231024,185100,36344021000,106500,106500,106500,106500,0
20231024,185000,36344021000,106500,106500,106500,106500,0
20231024,184900,36344021000,106500,106500,106500,106500,0
20231024,184800,36344021000,106500,106500,106500,106500,0
20231024,184700,36344021000,106500,106500,106500,106500,0
20231024,184600,36344021000,106500,106500,106500,106500,0
20231024,184500,36344021000,106500,106500,106500,106500,0
20231024,184400,36344021000,106500,106500,106500,106500,0
20231024,184300,36344021000,106500,106500,106500,106500,0
20231024,184200,36344021000,106500,106500,106500,106500,0
20231024,184100,36344021000,106500,106500,106500,106500,0
20231024,184000,36344021000,106500,106500,106500,106500,0
20231024,183900,36344021000,106500,106500,106500,106500,0
20231024,183800,36344021000,106500,106500,106500,106500,4997
20231024,183700,36344021000,106500,106500,106500,106500,0
20231024,183600,36344021000,106500,106500,106500,106500,0
20231024,183500,36344021000,106500,106500,106500,106500,0
20231024,183400,36344021000,106500,106500,106500,106500,0
20231024,183300,36344021000,106500,106500,106500,106500,0
20231024,183200,36344021000,106500,106500,106500,106500,0
20231024,183100,36344021000,106500,106500,106500,106500,0
20231024,183000,36344021000,106500,106500,106500,106500,0
20231024,182900,36344021000,106500,106500,106500,106500,0
20231024,182800,36344021000,106500,106500,106500,106500,0
20231024,182700,36344021000,106500,106500,106500,106500,0
20231024,182600,36344021000,106500,106500,106500,106500,0
20231024,182500,36344021000,106500,106500,106500,106500,0
20231024,182400,36344021000,106500,106500,106500,106500,0
20231024,182300,36344021000,106500,106500,106500,106500,0
20231024,182200,36344021000,106500,106500,106500,106500,0
20231024,182100,36344021000,106500,106500,106500,106500,0
20231024,182000,36344021000,106500,106500,106500,106500,0
20231024,181900,36344021000,106500,106500,106500,106500,0
20231024,181800,36344021000,106500,106500,106500,106500,0
20231024,181700,36344021000,106500,106500,106500,106500,0
20231024,181600,36344021000,106500,106500,106500,106500,0
20231024,181500,36344021000,106500,106500,106500,106500,0
20231024,181400,36344021000,106500,106500,106500,106500,0
20231024,181300,36344021000,106500,106500,106500,106500,0
20231024,181200,36344021000,106500,106500,106500,106500,0
20231024,181100,36344021000,106500,106500,106500,106500,0
20231024,181000,36344021000,106500,106500,106500,106500,0
20231024,180900,36344021000,106500,106500,106500,106500,0
20231024,180800,36344021000,106500,106500,106500,106500,4997
20231024,180700,36344021000,106500,106500,106500,106500,0
20231024,180600,36344021000,106500,106500,106500,106500,0
20231024,180500,36344021000,106500,106500,106500,106500,0
20231024,180400,36344021000,106500,106500,106500,106500,0
20231024,180300,36344021000,106500,106500,106500,106500,0
20231024,180200,36344021000,106500,106500,106500,106500,0
20231024,180100,36344021000,106500,106500,106500,106500,0
20231024,180000,36344021000,106500,106500,106500,106500,0
20231024,175900,36344021000,106500,106500,106500,106500,0
20231024,175800,36344021000,106500,106500,106500,106500,0
20231024,175700,36344021000,106500,106500,106500,106500,0
20231024,175600,36344021000,106500,106500,106500,106500,0
20231024,175500,36344021000,106500,106500,106500,106500,0
20231024,175400,36344021000,106500,106500,106500,106500,0
20231024,175300,36344021000,106500,106500,106500,106500,0
20231024,175200,36344021000,106500,106500,106500,106500,0
20231024,175100,36344021000,106500,106500,106500,106500,0
20231024,175000,36344021000,106500,106500,106500,106500,0
20231024,174900,36344021000,106500,106500,106500,106500,0
20231024,174800,36344021000,106500,106500,106500,106500,0
20231024,174700,36344021000,106500,106500,106500,106500,0
20231024,174600,36344021000,106500,106500,106500,106500,0
20231024,174500,36344021000,106500,106500,106500,106500,0
20231024,174400,36344021000,106500,106500,106500,106500,0
20231024,174300,36344021000,106500,106500,106500,106500,0
20231024,174200,36344021000,106500,106500,106500,106500,0
20231024,174100,36344021000,106500,106500,106500,106500,0
20231024,174000,36344021000,106500,106500,106500,106500,0
20231024,173900,36344021000,106500,106500,106500,106500,0
20231024,173800,36344021000,106500,106500,106500,106500,4997
20231024,173700,36344021000,106500,106500,106500,106500,0
20231024,173600,36344021000,106500,106500,106500,106500,0
20231024,173500,36344021000,106500,106500,106500,106500,0
20231024,173400,36344021000,106500,106500,106500,106500,0
20231024,173300,36344021000,106500,106500,106500,106500,0
20231024,173200,36344021000,106500,106500,106500,106500,0
20231024,173100,36344021000,106500,106500,106500,106500,0
20231024,173000,36344021000,106500,106500,106500,106500,0
20231024,172900,36344021000,106500,106500,106500,106500,0
20231024,172800,36344021000,106500,106500,106500,106500,0
20231024,172700,36344021000,106500,106500,106500,106500,0
20231024,172600,36344021000,106500,106500,106500,106500,0
20231024,172500,36344021000,106500,106500,106500,106500,0
20231024,172400,36344021000,106500,106500,106500,106500,0
20231024,172300,36344021000,106500,106500,106500,106500,0
20231024,172200,36344021000,106500,106500,106500,106500,0
20231024,172100,36344021000,106500,106500,106500,106500,0
20231024,172000,36344021000,106500,106500,106500,106500,0
20231024,171900,36344021000,106500,106500,106500,106500,0
20231024,171800,36344021000,106500,106500,106500,106500,0
20231024,171700,36344021000,106500,106500,106500,106500,0
20231024,171600,36344021000,106500,106500,106500,106500,0
20231024,171500,36344021000,106500,106500,106500,106500,0
20231024,171400,36344021000,106500,106500,106500,106500,0
20231024,171300,36344021000,106500,106500,106500,106500,0
20231024,171200,36344021000,106500,106500,106500,106500,0
20231024,171100,36344021000,106500,106500,106500,106500,0
20231024,171000,36344021000,106500,106500,106500,106500,0
20231024,170900,36344021000,106500,106500,106500,106500,0
20231024,170800,36344021000,106500,106500,106500,106500,4997
20231024,170700,36344021000,106500,106500,106500,106500,0
20231024,170600,36344021000,106500,106500,106500,106500,0
20231024,170500,36344021000,106500,106500,106500,106500,0
20231024,170400,36344021000,106500,106500,106500,106500,0
20231024,170300,36344021000,106500,106500,106500,106500,0
20231024,170200,36344021000,106500,106500,106500,106500,0
20231024,170100,36344021000,106500,106500,106500,106500,0
20231024,170000,36344021000,106500,106500,106500,106500,0
20231024,165900,36344021000,106500,106500,106500,106500,0
20231024,165800,36344021000,106500,106500,106500,106500,0
20231024,165700,36344021000,106500,106500,106500,106500,0
20231024,165600,36344021000,106500,106500,106500,106500,0
20231024,165500,36344021000,106500,106500,106500,106500,0
20231024,165400,36344021000,106500,106500,106500,106500,0
20231024,165300,36344021000,106500,106500,106500,106500,0
20231024,165200,36344021000,106500,106500,106500,106500,0
20231024,165100,36344021000,106500,106500,106500,106500,0
20231024,165000,36344021000,106500,106500,106500,106500,0
20231024,164900,36344021000,106500,106500,106500,106500,0
20231024,164800,36344021000,106500,106500,106500,106500,0
20231024,164700,36344021000,106500,106500,106500,106500,0
20231024,164600,36344021000,106500,106500,106500,106500,0
20231024,164500,36344021000,106500,106500,106500,106500,0
20231024,164400,36344021000,106500,106500,106500,106500,0
20231024,164300,36344021000,106500,106500,106500,106500,0
20231024,164200,36344021000,106500,106500,106500,106500,0
20231024,164100,36344021000,106500,106500,106500,106500,0
20231024,164000,36344021000,106500,106500,106500,106500,0
20231024,163900,36344021000,106500,106500,106500,106500,0
20231024,163800,36344021000,106500,106500,106500,106500,4997
20231024,163700,36344021000,106500,106500,106500,106500,0
20231024,163600,36344021000,106500,106500,106500,106500,0
20231024,163500,36344021000,106500,106500,106500,106500,0
20231024,163400,36344021000,106500,106500,106500,106500,0
20231024,163300,36344021000,106500,106500,106500,106500,0
20231024,163200,36344021000,106500,106500,106500,106500,0
20231024,163100,36344021000,106500,106500,106500,106500,0
20231024,163000,36344021000,106500,106500,106500,106500,0
20231024,162900,36344021000,106500,106500,106500,106500,0
20231024,162800,36344021000,106500,106500,106500,106500,0
20231024,162700,36344021000,106500,106500,106500,106500,0
20231024,162600,36344021000,106500,106500,106500,106500,0
20231024,162500,36344021000,106500,106500,106500,106500,0
20231024,162400,36344021000,106500,106500,106500,106500,0
20231024,162300,36344021000,106500,106500,106500,106500,0
20231024,162200,36344021000,106500,106500,106500,106500,0
20231024,162100,36344021000,106500,106500,106500,106500,0
20231024,162000,36344021000,106500,106500,106500,106500,0
20231024,161900,36344021000,106500,106500,106500,106500,0
20231024,161800,36344021000,106500,106500,106500,106500,0
20231024,161700,36344021000,106500,106500,106500,106500,0
20231024,161600,36344021000,106500,106500,106500,106500,0
20231024,161500,36344021000,106500,106500,106500,106500,0
20231024,161400,36344021000,106500,106500,106500,106500,0
20231024,161300,36344021000,106500,106500,106500,106500,0
20231024,161200,36344021000,106500,106500,106500,106500,0
20231024,161100,36344021000,106500,106500,106500,106500,0
20231024,161000,36344021000,106500,106500,106500,106500,0
20231024,160900,36344021000,106500,106500,106500,106500,0
20231024,160800,36344021000,106500,106500,106500,106500,4997
20231024,160700,36344021000,106500,106500,106500,106500,0
20231024,160600,36344021000,106500,106500,106500,106500,0
20231024,160500,36344021000,106500,106500,106500,106500,0
20231024,160400,36344021000,106500,106500,106500,106500,0
20231024,160300,36344021000,106500,106500,106500,106500,0
20231024,160200,36344021000,106500,106500,106500,106500,0
20231024,160100,36344021000,106500,106500,106500,106500,0
20231024,160000,36344021000,106500,106500,106500,106500,0
20231024,155900,36344021000,106500,106500,106500,106500,0
20231024,155800,36344021000,106500,106500,106500,106500,0
20231024,155700,36344021000,106500,106500,106500,106500,0
20231024,155600,36344021000,106500,106500,106500,106500,0
20231024,155500,36344021000,106500,106500,106500,106500,0
20231024,155400,36344021000,106500,106500,106500,106500,0
20231024,155300,36344021000,106500,106500,106500,106500,0
20231024,155200,36344021000,106500,106500,106500,106500,0
20231024,155100,36344021000,106500,106500,106500,106500,0
20231024,155000,36344021000,106500,106500,106500,106500,0
20231024,154900,36344021000,106500,106500,106500,106500,0
20231024,154800,36344021000,106500,106500,106500,106500,0
20231024,154700,36344021000,106500,106500,106500,106500,0
20231024,154600,36344021000,106500,106500,106500,106500,0
20231024,154500,36344021000,106500,106500,106500,106500,0
20231024,154400,36344021000,106500,106500,106500,106500,0
20231024,154300,36344021000,106500,106500,106500,106500,0
20231024,154200,36344021000,106500,106500,106500,106500,0
20231024,154100,36344021000,106500,106500,106500,106500,0
20231024,154000,36344021000,106500,106500,106500,106500,0
20231024,153900,36344021000,106500,106500,106500,106500,0
20231024,153800,36344021000,106500,106500,106500,106500,4997
20231024,153700,36344021000,106500,106500,106500,106500,0
20231024,153600,36344021000,106500,106500,106500,106500,0
20231024,153500,36344021000,106500,106500,106500,106500,0
20231024,153400,36344021000,106500,106500,106500,106500,0
20231024,153300,36344021000,106500,106500,106500,106500,0
20231024,153200,36344021000,106500,106500,106500,106500,0
20231024,153100,36344021000,106500,106500,106500,106500,0
20231024,153000,36344021000,106500,106500,106500,106500,4997
20231024,152900,35811840500,106900,106900,106900,106900,0
20231024,152800,35811840500,106900,106900,106900,106900,0
20231024,152700,35811840500,106900,106900,106900,106900,0
20231024,152600,35811840500,106900,106900,106900,106900,0
20231024,152500,35811840500,106900,106900,106900,106900,0
20231024,152400,35811840500,106900,106900,106900,106900,0
20231024,152300,35811840500,106900,106900,106900,106900,0
20231024,152200,35811840500,106900,106900,106900,106900,0
20231024,152100,35811840500,106900,106900,106900,106900,0
20231024,152000,35811840500,106900,106900,106900,106900,0
20231024,151900,35811840500,106900,106800,106900,106700,747
20231024,151800,35732059600,106800,106600,106800,106500,1146
20231024,151700,35609798300,106600,106700,106800,106600,537
20231024,151600,35552500800,106700,106800,106900,106600,3564
20231024,151500,35172083700,106800,106800,106900,106700,1464
20231024,151400,35015716100,106900,106800,107000,106800,4984
20231024,151300,34482710000,106800,106700,106900,106700,742
20231024,151200,34403472600,106800,106800,106900,106700,912
20231024,151100,34306068400,106800,106700,106900,106700,2690
20231024,151000,34018843700,106700,106700,106700,106600,610
20231024,150900,33953799000,106700,106800,106800,106600,1196
20231024,150800,33826223800,106800,106800,106800,106700,506
20231024,150700,33772196500,106800,106600,106800,106600,1649
20231024,150600,33596276600,106600,106600,106700,106500,1514
20231024,150500,33434870000,106600,106200,106600,106100,7753
20231024,150400,32609713100,106200,106200,106300,106100,1629
20231024,150300,32436699900,106200,106100,106200,106000,1186
20231024,150200,32310818400,106100,106000,106100,105900,2150
20231024,150100,32082913200,105900,105800,106000,105800,801
20231024,150000,31998065600,105900,105900,105900,105800,790
20231024,145900,31914405200,105900,105800,105900,105800,348
20231024,145800,31877562900,105900,105800,105900,105700,1119
20231024,145700,31759139500,105800,105800,105800,105700,420
20231024,145600,31714726600,105700,105700,105800,105700,672
20231024,145500,31643651100,105700,105800,105800,105600,1559
20231024,145400,31478874900,105800,105800,105800,105700,633
20231024,145300,31411906800,105800,105800,105800,105700,599
20231024,145200,31348535500,105800,105900,105900,105700,2321
20231024,145100,31102995900,105900,105900,105900,105800,594
20231024,145000,31040104900,105800,105900,105900,105800,1054
20231024,144900,30928552100,105800,105900,106000,105800,812
20231024,144800,30842559300,105900,105900,106000,105800,742
20231024,144700,30763962500,105900,106000,106000,105900,1519
20231024,144600,30603094500,106000,106000,106000,105900,241
20231024,144500,30577549000,106000,106000,106000,105800,1169
20231024,144400,30453703600,106000,106100,106100,105900,595
20231024,144300,30390622800,106100,106100,106100,106100,245
20231024,144200,30364628300,106100,105900,106100,105800,805
20231024,144100,30279347200,105800,106000,106100,105800,1121
20231024,144000,30160593400,106000,106100,106100,106000,1216
20231024,143900,30031623000,106000,106000,106200,106000,4293
20231024,143800,29576426000,105900,105900,106000,105800,3149
20231024,143700,29242871200,105900,105900,105900,105800,171
20231024,143600,29224765300,105900,105900,105900,105800,337
20231024,143500,29189078500,105900,105900,105900,105800,298
20231024,143400,29157536900,105800,105800,105900,105800,2515
20231024,143300,28891401600,105800,105800,105800,105700,997
20231024,143200,28785920300,105800,105600,105800,105600,1748
20231024,143100,28601176200,105500,105600,105600,105500,828
20231024,143000,28513749000,105700,105600,105700,105600,1380
20231024,142900,28367948200,105600,105800,105800,105600,1407
20231024,142800,28219180400,105800,105700,105800,105700,286
20231024,142700,28188934800,105700,105700,105800,105700,471
20231024,142600,28139128600,105700,105800,105800,105600,491
20231024,142500,28087223100,105700,105600,105700,105500,1429
20231024,142400,27936333200,105500,105600,105600,105400,502
20231024,142300,27883361700,105600,105700,105800,105600,1027
20231024,142200,27774827800,105700,105600,105800,105600,2067
20231024,142100,27556382500,105500,105700,105700,105400,1456
20231024,142000,27402702900,105700,105400,105700,105300,4054
20231024,141900,26975002700,105400,105000,105400,105000,4475
20231024,141800,26503874400,105100,105100,105100,105000,319
20231024,141700,26470347600,105000,105300,105300,105000,1424
20231024,141600,26320575700,105300,105100,105300,105100,1631
20231024,141500,26149007300,105100,105200,105200,105000,1344
20231024,141400,26007732200,105200,105100,105200,105000,962
20231024,141300,25906621800,105100,105200,105200,105100,236
20231024,141200,25881799600,105100,105000,105100,104900,1207
20231024,141100,25755025500,105000,105100,105100,104800,1124
20231024,141000,25637026700,105100,105200,105200,105000,1770
20231024,140900,25450991400,105200,105100,105200,105100,2247
20231024,140800,25214799600,105100,105000,105100,105000,1269
20231024,140700,25081534100,105000,105000,105000,104900,229
20231024,140600,25057490700,105000,104900,105000,104900,303
20231024,140500,25025678300,105000,104900,105000,104900,784
20231024,140400,24943416100,104900,104900,105000,104900,1997
20231024,140300,24733752300,105000,104600,105000,104600,3576
20231024,140200,24358898600,104700,104600,104700,104600,202
20231024,140100,24337752800,104600,104600,104600,104500,443
20231024,140000,24291415200,104600,104500,104600,104500,278
20231024,135900,24262337700,104600,104600,104600,104500,80
20231024,135800,24253970300,104600,104500,104600,104400,286
20231024,135700,24224057100,104500,104500,104600,104500,386
20231024,135600,24183711500,104500,104500,104600,104500,938
20231024,135500,24085663700,104400,104300,104500,104300,876
20231024,135400,23994192100,104400,104300,104400,104300,346
20231024,135300,23958072600,104300,104400,104400,104300,749
20231024,135200,23879933700,104400,104400,104500,104400,242
20231024,135100,23854660200,104400,104400,104400,104400,288
20231024,135000,23824593000,104400,104400,104400,104300,100
20231024,134900,23814154800,104300,104400,104500,104300,590
20231024,134800,23752569300,104400,104300,104400,104300,239
20231024,134700,23727640900,104200,104300,104300,104200,632
20231024,134600,23661728900,104300,104200,104300,104200,321
20231024,134500,23628276000,104200,104300,104300,104100,112
20231024,134400,23616614100,104300,104300,104400,104200,414
20231024,134300,23573437300,104300,104200,104300,104200,787
20231024,134200,23491378200,104200,104100,104200,104100,358
20231024,134100,23454104900,104200,104200,104200,104100,81
20231024,134000,23445664800,104200,104100,104200,104100,136
20231024,133900,23431493700,104200,104200,104200,104100,354
20231024,133800,23394636200,104200,104300,104500,104200,881
20231024,133700,23302743600,104300,104300,104300,104300,69
20231024,133600,23295546900,104300,104200,104300,104200,1239
20231024,133500,23166391100,104200,104200,104200,104100,242
20231024,133400,23141193800,104200,104200,104200,104100,550
20231024,133300,23083932100,104200,104100,104200,104100,368
20231024,133200,23045609400,104100,104000,104100,104000,83
20231024,133100,23036969600,104100,104100,104100,104100,157
20231024,133000,23020625900,104100,104100,104100,104000,335
20231024,132900,22985766000,104100,104400,104400,104000,3260
20231024,132800,22646154000,104400,104400,104400,104400,68
20231024,132700,22639054800,104400,104400,104400,104400,135
20231024,132600,22624960800,104400,104300,104400,104300,68
20231024,132500,22617868200,104300,104400,104400,104300,379
20231024,132400,22578324000,104400,104400,104400,104300,857
20231024,132300,22488853700,104400,104300,104400,104300,75
20231024,132200,22481025100,104300,104300,104300,104300,452
20231024,132100,22433881500,104300,104500,104500,104300,529
20231024,132000,22378682800,104500,104400,104500,104400,333
20231024,131900,22343897700,104400,104400,104400,104400,67
20231024,131800,22336902900,104400,104400,104400,104300,287
20231024,131700,22306940600,104400,104400,104400,104300,85
20231024,131600,22298067700,104400,104400,104400,104300,236
20231024,131500,22273433600,104400,104400,104500,104400,288
20231024,131400,22243353000,104500,104500,104500,104400,260
20231024,131300,22216192800,104400,104500,104500,104400,177
20231024,131200,22197700300,104500,104500,104500,104400,130
20231024,131100,22184115800,104500,104400,104500,104400,309
20231024,131000,22151842500,104500,104400,104500,104400,142
20231024,130900,22137013000,104400,104400,104400,104300,453
20231024,130800,22089731400,104300,104300,104400,104300,233
20231024,130700,22065409000,104300,104400,104400,104200,305
20231024,130600,22033597200,104400,104300,104400,104300,183
20231024,130500,22014506400,104300,104600,104600,104300,141
20231024,130400,21999788000,104500,104600,104700,104500,378
20231024,130300,21960246000,104600,104700,104700,104600,218
20231024,130200,21937421500,104700,104700,104700,104600,316
20231024,130100,21904338300,104700,104700,104700,104600,821
20231024,130000,21818385600,104600,104600,104700,104600,385
20231024,125900,21778092400,104600,104600,104600,104600,375
20231024,125800,21738867400,104600,104400,104600,104400,684
20231024,125700,21667367500,104400,104300,104400,104300,497
20231024,125600,21615494600,104300,104300,104400,104300,303
20231024,125500,21583877800,104300,104100,104300,104100,544
20231024,125400,21527159600,104200,104300,104300,104200,170
20231024,125300,21509443500,104300,104300,104300,104200,329
20231024,125200,21475144600,104300,104300,104300,104300,132
20231024,125100,21461377000,104300,104300,104300,104300,184
20231024,125000,21442185800,104200,104400,104500,104200,277
20231024,124900,21413278300,104400,104500,104600,104400,267
20231024,124800,21385388600,104500,104400,104500,104400,430
20231024,124700,21340473300,104400,104400,104400,104400,66
20231024,124600,21333582900,104500,104500,104500,104300,1116
20231024,124500,21217033100,104500,104500,104500,104400,164
20231024,124400,21199895200,104400,104500,104500,104400,353
20231024,124300,21163007200,104500,104500,104500,104400,105
20231024,124200,21152035100,104400,104600,104600,104400,591
20231024,124100,21090278800,104600,104400,104600,104300,2446
20231024,124000,20834763300,104400,104300,104400,104200,841
20231024,123900,20747046900,104300,104200,104300,104200,114
20231024,123800,20735162500,104200,104100,104200,104100,447
20231024,123700,20688593600,104100,104100,104100,104100,307
20231024,123600,20656634900,104100,104000,104100,104000,365
20231024,123500,20618669700,104100,104000,104100,104000,260
20231024,123400,20591604300,104100,104100,104200,104100,217
20231024,123300,20569010700,104200,104200,104200,104200,211
20231024,123200,20547024500,104200,104300,104300,104200,167
20231024,123100,20529616600,104200,104100,104200,104100,145
20231024,123000,20514508200,104200,104100,104200,104100,260
20231024,122900,20487438300,104100,104100,104100,104000,262
20231024,122800,20460164200,104100,104300,104300,104100,872
20231024,122700,20369295400,104300,104300,104300,104200,146
20231024,122600,20354068700,104300,104300,104300,104200,278
20231024,122500,20325077300,104300,104400,104400,104200,71
20231024,122400,20317671300,104300,104400,104400,104300,853
20231024,122300,20228688000,104400,104200,104400,104200,778
20231024,122200,20147566800,104200,104200,104200,104200,270
20231024,122100,20119432800,104200,104200,104200,104200,400
20231024,122000,20077752800,104200,104200,104200,104100,239
20231024,121900,20052852900,104200,104100,104200,104100,1098
20231024,121800,19938546000,104100,104000,104100,104000,246
20231024,121700,19912955800,104000,104000,104000,103900,236
20231024,121600,19888413200,104000,104000,104000,103900,94
20231024,121500,19878637300,104000,103900,104000,103900,362
20231024,121400,19841004100,104000,104000,104000,103800,161
20231024,121300,19824278600,104000,104000,104000,104000,373
20231024,121200,19785486600,104000,104000,104000,103900,281
20231024,121100,19756262900,104000,104000,104000,103900,225
20231024,121000,19732870300,103900,104000,104000,103900,535
20231024,120900,19677253100,104000,104000,104000,103900,183
20231024,120800,19658224700,104000,103900,104000,103900,450
20231024,120700,19611459100,103900,103800,103900,103800,102
20231024,120600,19600864800,103900,103700,103900,103600,293
20231024,120500,19570463800,103800,103800,103900,103800,327
20231024,120400,19536511300,103900,103800,103900,103800,145
20231024,120300,19521459900,103800,103800,103800,103800,116
20231024,120200,19509419100,103800,103800,103800,103700,362
20231024,120100,19471868300,103800,103700,103800,103700,436
20231024,120000,19426637500,103800,103700,103800,103700,293
20231024,115900,19396224300,103800,103800,103800,103700,213
20231024,115800,19374115100,103800,103800,103900,103800,178
20231024,115700,19355630600,103900,103800,104000,103800,990
20231024,115600,19252829000,103800,103800,103800,103700,228
20231024,115500,19229162700,103900,103800,103900,103800,291
20231024,115400,19198934800,103900,103900,103900,103800,349
20231024,115300,19162692300,103900,103900,104000,103800,529
20231024,115200,19107720100,103900,103900,104000,103900,298
20231024,115100,19076757700,103900,103800,103900,103800,277
20231024,115000,19047985400,103900,103900,103900,103800,201
20231024,114900,19027103100,103900,103800,103900,103800,217
20231024,114800,19004556900,103800,103900,104000,103800,313
20231024,114700,18972028100,104000,104000,104000,103900,563
20231024,114600,18913487200,104000,104000,104000,103900,508
20231024,114500,18860655900,104000,104000,104000,104000,179
20231024,114400,18842039900,104000,104000,104000,103900,837
20231024,114300,18754992400,103900,103900,104000,103800,860
20231024,114200,18665616100,103900,103900,103900,103800,245
20231024,114100,18640161500,103900,103800,103900,103700,155
20231024,114000,18624057300,103800,103900,103900,103700,277
20231024,113900,18595298500,103900,103800,103900,103700,600
20231024,113800,18533012800,103600,103700,103800,103600,153
20231024,113700,18517144500,103800,103700,103800,103600,379
20231024,113600,18477837400,103700,103600,103800,103600,252
20231024,113500,18451694400,103600,103800,103800,103500,841
20231024,113400,18364547300,103800,103700,103800,103700,23
20231024,113300,18362160200,103700,103800,103800,103600,1443
20231024,113200,18212402600,103600,103600,103800,103600,750
20231024,113100,18134634300,103600,103600,103600,103500,122
20231024,113000,18121995200,103500,103700,103800,103500,493
20231024,112900,18070861300,103700,103700,103700,103600,131
20231024,112800,18057276800,103700,103600,103700,103600,174
20231024,112700,18039233100,103700,103800,103800,103700,280
20231024,112600,18010177900,103800,103500,103800,103500,267
20231024,112500,17982493000,103500,103600,103700,103500,181
20231024,112400,17963739300,103700,103700,103800,103400,1128
20231024,112300,17846825500,103700,103700,103700,103600,301
20231024,112200,17815618500,103600,103600,103600,103600,101
20231024,112100,17805154900,103700,103600,103700,103500,326
20231024,112000,17771377200,103600,103600,103600,103500,173
20231024,111900,17753463300,103500,103600,103700,103500,371
20231024,111800,17715024000,103700,103600,103700,103500,396
20231024,111700,17673979100,103600,103600,103600,103400,471
20231024,111600,17625228900,103500,103500,103600,103500,223
20231024,111500,17602133100,103500,103300,103500,103200,1375
20231024,111400,17459984400,103200,103500,103600,103200,908
20231024,111300,17366220700,103600,103600,103600,103500,323
20231024,111200,17332768400,103500,103400,103600,103300,903
20231024,111100,17239343400,103300,103300,103400,103200,174
20231024,111000,17221370000,103300,103400,103500,103300,518
20231024,110900,17167836600,103400,103500,103500,103400,352
20231024,110800,17131431100,103500,103300,103500,103300,202
20231024,110700,17110536300,103400,103400,103400,103300,173
20231024,110600,17092649100,103500,103500,103600,103500,389
20231024,110500,17052381300,103400,103500,103500,103300,285
20231024,110400,17022923700,103500,103300,103600,103300,847
20231024,110300,16935334800,103300,103600,103600,103200,1363
20231024,110200,16794377200,103600,103600,103600,103500,219
20231024,110100,16771688900,103600,103600,103600,103500,205
20231024,110000,16750451100,103600,103700,103800,103500,525
20231024,105900,16696026500,103700,103600,103700,103500,453
20231024,105800,16649081600,103600,103500,103600,103500,141
20231024,105700,16634481200,103500,103800,103800,103500,988
20231024,105600,16532150500,103800,103700,103800,103600,1205
20231024,105500,16407088700,103700,103600,103800,103600,712
20231024,105400,16333279800,103700,103500,103700,103400,844
20231024,105300,16245885900,103500,103600,103700,103500,576
20231024,105200,16186237700,103600,103500,103700,103500,788
20231024,105100,16104607100,103600,103700,103700,103600,299
20231024,105000,16073622400,103700,103700,103900,103700,888
20231024,104900,15981460200,103700,103800,103800,103700,202
20231024,104800,15960505100,103800,103700,103800,103600,342
20231024,104700,15925025600,103700,103700,103700,103600,353
20231024,104600,15888421600,103700,103700,103800,103600,869
20231024,104500,15798305200,103700,103500,103700,103500,480
20231024,104400,15748561500,103700,103400,103700,103300,497
20231024,104300,15697140300,103400,103300,103500,103300,423
20231024,104200,15653413800,103300,103700,103700,103300,629
20231024,104100,15588312100,103700,103600,103700,103500,438
20231024,104000,15542936200,103700,103400,103800,103400,2622
20231024,103900,15271215800,103400,103300,103500,103300,1212
20231024,103800,15145910400,103300,103600,103600,103300,546
20231024,103700,15089461500,103500,103600,103600,103500,341
20231024,103600,15054167800,103600,103700,103700,103400,623
20231024,103500,14989644800,103600,103500,103700,103400,357
20231024,103400,14952683400,103500,103500,103700,103500,991
20231024,103300,14850078100,103500,103600,103600,103400,261
20231024,103200,14823075000,103600,103400,103600,103300,944
20231024,103100,14725394700,103300,103600,103700,103300,405
20231024,103000,14683519000,103600,103500,103700,103400,233
20231024,102900,14659366900,103500,103400,103800,103300,610
20231024,102800,14596203400,103300,103200,103500,103200,1030
20231024,102700,14489734100,103200,103300,103400,103200,1637
20231024,102600,14320643100,103400,103400,103400,103300,1250
20231024,102500,14191420200,103400,103600,103600,103300,3044
20231024,102400,13876478500,103700,103700,103800,103700,647
20231024,102300,13809377200,103700,103800,103800,103700,542
20231024,102200,13753148700,103800,103800,103800,103600,492
20231024,102100,13702116000,103700,103600,103800,103500,893
20231024,102000,13609517100,103600,103600,103700,103500,1313
20231024,101900,13473488200,103600,103900,104000,103500,1689
20231024,101800,13298371600,103900,104100,104100,103800,453
20231024,101700,13251282900,104100,104100,104100,103900,129
20231024,101600,13237865500,104100,104000,104100,103900,777
20231024,101500,13157083100,103900,104100,104100,103900,1896
20231024,101400,12959997600,104100,104100,104400,104100,2248
20231024,101300,12725458400,104100,104200,104200,104100,218
20231024,101200,12702756100,104200,104500,104500,104200,469
20231024,101100,12653841700,104600,104400,104600,104200,458
20231024,101000,12606052700,104300,104100,104400,104000,218
20231024,100900,12583340200,104100,104500,104500,104100,490
20231024,100800,12532231100,104500,104200,104500,104100,981
20231024,100700,12429828300,104200,104200,104400,104100,556
20231024,100600,12371858100,104200,104300,104300,104100,351
20231024,100500,12335293300,104200,104300,104300,104200,371
20231024,100400,12296604700,104300,104300,104300,104200,153
20231024,100300,12280654200,104300,104100,104300,103900,767
20231024,100200,12200895400,104000,104200,104200,103900,1412
20231024,100100,12053933700,104200,104300,104300,104200,648
20231024,100000,11986393800,104300,104300,104400,104200,994
20231024,095900,11882715300,104300,104800,104900,104100,2713
20231024,095800,11599499200,104800,104600,104800,104600,510
20231024,095700,11546097600,104600,104800,104800,104500,753
20231024,095600,11467262900,104900,104900,104900,104800,367
20231024,095500,11428768700,104900,104900,104900,104800,413
20231024,095400,11385449900,104900,104800,105000,104700,1698
20231024,095300,11207336200,104800,104700,104800,104600,453
20231024,095200,11159904700,104600,104700,104700,104500,1428
20231024,095100,11010537500,104700,104300,104700,104200,1534
20231024,095000,10850393100,104300,104300,104400,104100,879
20231024,094900,10758731800,104200,103900,104200,103800,1465
20231024,094800,10606384700,104000,104100,104200,104000,794
20231024,094700,10523767400,104100,104100,104300,104000,947
20231024,094600,10425171300,104100,104400,104500,104000,343
20231024,094500,10389438400,104500,104900,104900,104300,932
20231024,094400,10291860100,104900,104800,104900,104700,1047
20231024,094300,10182087200,104700,104900,104900,104600,715
20231024,094200,10107204500,104900,104800,105000,104800,493
20231024,094100,10055492600,104800,104700,104900,104600,541
20231024,094000,9998820700,104700,104800,104900,104700,1045
20231024,093900,9889267200,104900,105000,105000,104800,716
20231024,093800,9814144800,105000,105100,105100,105000,574
20231024,093700,9753839500,105100,105100,105100,105000,950
20231024,093600,9654038200,105100,104800,105100,104700,1741
20231024,093500,9471389300,104700,105000,105000,104700,990
20231024,093400,9367586500,105000,105000,105000,104900,997
20231024,093300,9262953100,104800,104700,105000,104500,10050
20231024,093200,8209213600,104600,104500,104700,104400,2413
20231024,093100,7957065200,104500,104500,104600,104400,1743
20231024,093000,7774921000,104500,104200,104500,104000,1540
20231024,092900,7614435800,104200,104200,104200,104100,734
20231024,092800,7537974600,104200,104200,104200,104000,340
20231024,092700,7502554400,104200,104100,104200,104000,936
20231024,092600,7405105800,104100,104200,104300,104000,969
20231024,092500,7304221800,104300,104200,104500,104100,2054
20231024,092400,7089960000,104300,104200,104300,104200,978
20231024,092300,6987987700,104200,103900,104300,103900,1137
20231024,092200,6869607900,103900,103800,104000,103800,910
20231024,092100,6775084000,103700,104100,104100,103700,1825
20231024,092000,6585517300,104100,104200,104300,103900,1086
20231024,091900,6472493800,103900,103600,104500,103600,479
20231024,091800,6422776400,103600,103800,104600,103500,2452
20231024,091700,6168162300,103700,103600,104000,103300,3689
20231024,091600,5786099600,103500,103900,104000,103500,2260
20231024,091500,5551559400,104000,104000,104000,103900,845
20231024,091400,5463688200,104000,103700,104200,103700,2196
20231024,091300,5235611300,103700,104000,104100,103700,2556
20231024,091200,4970103200,104100,104100,104400,104100,1644
20231024,091100,4798806800,104200,104300,104400,104100,762
20231024,091000,4719390600,104300,104800,105000,104300,2461
20231024,090900,4461510100,104900,105000,105100,104800,3237
20231024,090800,4121616400,105000,104600,105000,104500,2646
20231024,090700,3844594900,104500,104800,104900,104400,1784
20231024,090600,3658122300,105000,105300,105400,104900,5724
20231024,090500,3055756100,105400,104500,105400,104300,4966
20231024,090400,2534720500,104500,104000,104600,104000,3878
20231024,090300,2129968900,104000,104200,104400,104000,1275
20231024,090200,1997101900,104200,104000,104300,103900,1897
20231024,090100,1799563500,104000,103600,104100,103200,3309
20231024,090000,1456635100,103600,104500,104500,103100,13871