KissMeData/090430/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194100,11685880000,111900,111900,111900,111900,6506
20231024,194000,11685880000,111900,111900,111900,111900,0
20231024,193900,11685880000,111900,111900,111900,111900,0
20231024,193800,11685880000,111900,111900,111900,111900,0
20231024,193700,11685880000,111900,111900,111900,111900,0
20231024,193600,11685880000,111900,111900,111900,111900,0
20231024,193500,11685880000,111900,111900,111900,111900,0
20231024,193400,11685880000,111900,111900,111900,111900,0
20231024,193300,11685880000,111900,111900,111900,111900,0
20231024,193200,11685880000,111900,111900,111900,111900,0
20231024,193100,11685880000,111900,111900,111900,111900,0
20231024,193000,11685880000,111900,111900,111900,111900,0
20231024,192900,11685880000,111900,111900,111900,111900,0
20231024,192800,11685880000,111900,111900,111900,111900,0
20231024,192700,11685880000,111900,111900,111900,111900,0
20231024,192600,11685880000,111900,111900,111900,111900,0
20231024,192500,11685880000,111900,111900,111900,111900,0
20231024,192400,11685880000,111900,111900,111900,111900,0
20231024,192300,11685880000,111900,111900,111900,111900,0
20231024,192200,11685880000,111900,111900,111900,111900,0
20231024,192100,11685880000,111900,111900,111900,111900,0
20231024,192000,11685880000,111900,111900,111900,111900,0
20231024,191900,11685880000,111900,111900,111900,111900,0
20231024,191800,11685880000,111900,111900,111900,111900,0
20231024,191700,11685880000,111900,111900,111900,111900,0
20231024,191600,11685880000,111900,111900,111900,111900,0
20231024,191500,11685880000,111900,111900,111900,111900,0
20231024,191400,11685880000,111900,111900,111900,111900,0
20231024,191300,11685880000,111900,111900,111900,111900,0
20231024,191200,11685880000,111900,111900,111900,111900,0
20231024,191100,11685880000,111900,111900,111900,111900,6506
20231024,191000,11685880000,111900,111900,111900,111900,0
20231024,190900,11685880000,111900,111900,111900,111900,0
20231024,190800,11685880000,111900,111900,111900,111900,0
20231024,190700,11685880000,111900,111900,111900,111900,0
20231024,190600,11685880000,111900,111900,111900,111900,0
20231024,190500,11685880000,111900,111900,111900,111900,0
20231024,190400,11685880000,111900,111900,111900,111900,0
20231024,190300,11685880000,111900,111900,111900,111900,0
20231024,190200,11685880000,111900,111900,111900,111900,0
20231024,190100,11685880000,111900,111900,111900,111900,0
20231024,190000,11685880000,111900,111900,111900,111900,0
20231024,185900,11685880000,111900,111900,111900,111900,0
20231024,185800,11685880000,111900,111900,111900,111900,0
20231024,185700,11685880000,111900,111900,111900,111900,0
20231024,185600,11685880000,111900,111900,111900,111900,0
20231024,185500,11685880000,111900,111900,111900,111900,0
20231024,185400,11685880000,111900,111900,111900,111900,0
20231024,185300,11685880000,111900,111900,111900,111900,0
20231024,185200,11685880000,111900,111900,111900,111900,0
20231024,185100,11685880000,111900,111900,111900,111900,0
20231024,185000,11685880000,111900,111900,111900,111900,0
20231024,184900,11685880000,111900,111900,111900,111900,0
20231024,184800,11685880000,111900,111900,111900,111900,0
20231024,184700,11685880000,111900,111900,111900,111900,0
20231024,184600,11685880000,111900,111900,111900,111900,0
20231024,184500,11685880000,111900,111900,111900,111900,0
20231024,184400,11685880000,111900,111900,111900,111900,0
20231024,184300,11685880000,111900,111900,111900,111900,0
20231024,184200,11685880000,111900,111900,111900,111900,0
20231024,184100,11685880000,111900,111900,111900,111900,6506
20231024,184000,11685880000,111900,111900,111900,111900,0
20231024,183900,11685880000,111900,111900,111900,111900,0
20231024,183800,11685880000,111900,111900,111900,111900,0
20231024,183700,11685880000,111900,111900,111900,111900,0
20231024,183600,11685880000,111900,111900,111900,111900,0
20231024,183500,11685880000,111900,111900,111900,111900,0
20231024,183400,11685880000,111900,111900,111900,111900,0
20231024,183300,11685880000,111900,111900,111900,111900,0
20231024,183200,11685880000,111900,111900,111900,111900,0
20231024,183100,11685880000,111900,111900,111900,111900,0
20231024,183000,11685880000,111900,111900,111900,111900,0
20231024,182900,11685880000,111900,111900,111900,111900,0
20231024,182800,11685880000,111900,111900,111900,111900,0
20231024,182700,11685880000,111900,111900,111900,111900,0
20231024,182600,11685880000,111900,111900,111900,111900,0
20231024,182500,11685880000,111900,111900,111900,111900,0
20231024,182400,11685880000,111900,111900,111900,111900,0
20231024,182300,11685880000,111900,111900,111900,111900,0
20231024,182200,11685880000,111900,111900,111900,111900,0
20231024,182100,11685880000,111900,111900,111900,111900,0
20231024,182000,11685880000,111900,111900,111900,111900,0
20231024,181900,11685880000,111900,111900,111900,111900,0
20231024,181800,11685880000,111900,111900,111900,111900,0
20231024,181700,11685880000,111900,111900,111900,111900,0
20231024,181600,11685880000,111900,111900,111900,111900,0
20231024,181500,11685880000,111900,111900,111900,111900,0
20231024,181400,11685880000,111900,111900,111900,111900,0
20231024,181300,11685880000,111900,111900,111900,111900,0
20231024,181200,11685880000,111900,111900,111900,111900,0
20231024,181100,11685880000,111900,111900,111900,111900,6506
20231024,181000,11685880000,111900,111900,111900,111900,0
20231024,180900,11685880000,111900,111900,111900,111900,0
20231024,180800,11685880000,111900,111900,111900,111900,0
20231024,180700,11685880000,111900,111900,111900,111900,0
20231024,180600,11685880000,111900,111900,111900,111900,0
20231024,180500,11685880000,111900,111900,111900,111900,0
20231024,180400,11685880000,111900,111900,111900,111900,0
20231024,180300,11685880000,111900,111900,111900,111900,0
20231024,180200,11685880000,111900,111900,111900,111900,0
20231024,180100,11685880000,111900,111900,111900,111900,0
20231024,180000,11685880000,111900,111900,111900,111900,0
20231024,175900,11685880000,111900,111900,111900,111900,0
20231024,175800,11685880000,111900,111900,111900,111900,0
20231024,175700,11685880000,111900,111900,111900,111900,0
20231024,175600,11685880000,111900,111900,111900,111900,0
20231024,175500,11685880000,111900,111900,111900,111900,0
20231024,175400,11685880000,111900,111900,111900,111900,0
20231024,175300,11685880000,111900,111900,111900,111900,0
20231024,175200,11685880000,111900,111900,111900,111900,0
20231024,175100,11685880000,111900,111900,111900,111900,0
20231024,175000,11685880000,111900,111900,111900,111900,0
20231024,174900,11685880000,111900,111900,111900,111900,0
20231024,174800,11685880000,111900,111900,111900,111900,0
20231024,174700,11685880000,111900,111900,111900,111900,0
20231024,174600,11685880000,111900,111900,111900,111900,0
20231024,174500,11685880000,111900,111900,111900,111900,0
20231024,174400,11685880000,111900,111900,111900,111900,0
20231024,174300,11685880000,111900,111900,111900,111900,0
20231024,174200,11685880000,111900,111900,111900,111900,0
20231024,174100,11685880000,111900,111900,111900,111900,6506
20231024,174000,11685880000,111900,111900,111900,111900,0
20231024,173900,11685880000,111900,111900,111900,111900,0
20231024,173800,11685880000,111900,111900,111900,111900,0
20231024,173700,11685880000,111900,111900,111900,111900,0
20231024,173600,11685880000,111900,111900,111900,111900,0
20231024,173500,11685880000,111900,111900,111900,111900,0
20231024,173400,11685880000,111900,111900,111900,111900,0
20231024,173300,11685880000,111900,111900,111900,111900,0
20231024,173200,11685880000,111900,111900,111900,111900,0
20231024,173100,11685880000,111900,111900,111900,111900,0
20231024,173000,11685880000,111900,111900,111900,111900,0
20231024,172900,11685880000,111900,111900,111900,111900,0
20231024,172800,11685880000,111900,111900,111900,111900,0
20231024,172700,11685880000,111900,111900,111900,111900,0
20231024,172600,11685880000,111900,111900,111900,111900,0
20231024,172500,11685880000,111900,111900,111900,111900,0
20231024,172400,11685880000,111900,111900,111900,111900,0
20231024,172300,11685880000,111900,111900,111900,111900,0
20231024,172200,11685880000,111900,111900,111900,111900,0
20231024,172100,11685880000,111900,111900,111900,111900,0
20231024,172000,11685880000,111900,111900,111900,111900,0
20231024,171900,11685880000,111900,111900,111900,111900,0
20231024,171800,11685880000,111900,111900,111900,111900,0
20231024,171700,11685880000,111900,111900,111900,111900,0
20231024,171600,11685880000,111900,111900,111900,111900,0
20231024,171500,11685880000,111900,111900,111900,111900,0
20231024,171400,11685880000,111900,111900,111900,111900,0
20231024,171300,11685880000,111900,111900,111900,111900,0
20231024,171200,11685880000,111900,111900,111900,111900,0
20231024,171100,11685880000,111900,111900,111900,111900,6506
20231024,171000,11685880000,111900,111900,111900,111900,0
20231024,170900,11685880000,111900,111900,111900,111900,0
20231024,170800,11685880000,111900,111900,111900,111900,0
20231024,170700,11685880000,111900,111900,111900,111900,0
20231024,170600,11685880000,111900,111900,111900,111900,0
20231024,170500,11685880000,111900,111900,111900,111900,0
20231024,170400,11685880000,111900,111900,111900,111900,0
20231024,170300,11685880000,111900,111900,111900,111900,0
20231024,170200,11685880000,111900,111900,111900,111900,0
20231024,170100,11685880000,111900,111900,111900,111900,0
20231024,170000,11685880000,111900,111900,111900,111900,0
20231024,165900,11685880000,111900,111900,111900,111900,0
20231024,165800,11685880000,111900,111900,111900,111900,0
20231024,165700,11685880000,111900,111900,111900,111900,0
20231024,165600,11685880000,111900,111900,111900,111900,0
20231024,165500,11685880000,111900,111900,111900,111900,0
20231024,165400,11685880000,111900,111900,111900,111900,0
20231024,165300,11685880000,111900,111900,111900,111900,0
20231024,165200,11685880000,111900,111900,111900,111900,0
20231024,165100,11685880000,111900,111900,111900,111900,0
20231024,165000,11685880000,111900,111900,111900,111900,0
20231024,164900,11685880000,111900,111900,111900,111900,0
20231024,164800,11685880000,111900,111900,111900,111900,0
20231024,164700,11685880000,111900,111900,111900,111900,0
20231024,164600,11685880000,111900,111900,111900,111900,0
20231024,164500,11685880000,111900,111900,111900,111900,0
20231024,164400,11685880000,111900,111900,111900,111900,0
20231024,164300,11685880000,111900,111900,111900,111900,0
20231024,164200,11685880000,111900,111900,111900,111900,0
20231024,164100,11685880000,111900,111900,111900,111900,6506
20231024,164000,11685880000,111900,111900,111900,111900,0
20231024,163900,11685880000,111900,111900,111900,111900,0
20231024,163800,11685880000,111900,111900,111900,111900,0
20231024,163700,11685880000,111900,111900,111900,111900,0
20231024,163600,11685880000,111900,111900,111900,111900,0
20231024,163500,11685880000,111900,111900,111900,111900,0
20231024,163400,11685880000,111900,111900,111900,111900,0
20231024,163300,11685880000,111900,111900,111900,111900,0
20231024,163200,11685880000,111900,111900,111900,111900,0
20231024,163100,11685880000,111900,111900,111900,111900,0
20231024,163000,11685880000,111900,111900,111900,111900,0
20231024,162900,11685880000,111900,111900,111900,111900,0
20231024,162800,11685880000,111900,111900,111900,111900,0
20231024,162700,11685880000,111900,111900,111900,111900,0
20231024,162600,11685880000,111900,111900,111900,111900,0
20231024,162500,11685880000,111900,111900,111900,111900,0
20231024,162400,11685880000,111900,111900,111900,111900,0
20231024,162300,11685880000,111900,111900,111900,111900,0
20231024,162200,11685880000,111900,111900,111900,111900,0
20231024,162100,11685880000,111900,111900,111900,111900,0
20231024,162000,11685880000,111900,111900,111900,111900,0
20231024,161900,11685880000,111900,111900,111900,111900,0
20231024,161800,11685880000,111900,111900,111900,111900,0
20231024,161700,11685880000,111900,111900,111900,111900,0
20231024,161600,11685880000,111900,111900,111900,111900,0
20231024,161500,11685880000,111900,111900,111900,111900,0
20231024,161400,11685880000,111900,111900,111900,111900,0
20231024,161300,11685880000,111900,111900,111900,111900,0
20231024,161200,11685880000,111900,111900,111900,111900,0
20231024,161100,11685880000,111900,111900,111900,111900,6506
20231024,161000,11685880000,111900,111900,111900,111900,0
20231024,160900,11685880000,111900,111900,111900,111900,0
20231024,160800,11685880000,111900,111900,111900,111900,0
20231024,160700,11685880000,111900,111900,111900,111900,0
20231024,160600,11685880000,111900,111900,111900,111900,0
20231024,160500,11685880000,111900,111900,111900,111900,0
20231024,160400,11685880000,111900,111900,111900,111900,0
20231024,160300,11685880000,111900,111900,111900,111900,0
20231024,160200,11685880000,111900,111900,111900,111900,0
20231024,160100,11685880000,111900,111900,111900,111900,0
20231024,160000,11685880000,111900,111900,111900,111900,0
20231024,155900,11685880000,111900,111900,111900,111900,0
20231024,155800,11685880000,111900,111900,111900,111900,0
20231024,155700,11685880000,111900,111900,111900,111900,0
20231024,155600,11685880000,111900,111900,111900,111900,0
20231024,155500,11685880000,111900,111900,111900,111900,0
20231024,155400,11685880000,111900,111900,111900,111900,0
20231024,155300,11685880000,111900,111900,111900,111900,0
20231024,155200,11685880000,111900,111900,111900,111900,0
20231024,155100,11685880000,111900,111900,111900,111900,0
20231024,155000,11685880000,111900,111900,111900,111900,0
20231024,154900,11685880000,111900,111900,111900,111900,0
20231024,154800,11685880000,111900,111900,111900,111900,0
20231024,154700,11685880000,111900,111900,111900,111900,0
20231024,154600,11685880000,111900,111900,111900,111900,0
20231024,154500,11685880000,111900,111900,111900,111900,0
20231024,154400,11685880000,111900,111900,111900,111900,0
20231024,154300,11685880000,111900,111900,111900,111900,0
20231024,154200,11685880000,111900,111900,111900,111900,0
20231024,154100,11685880000,111900,111900,111900,111900,6506
20231024,154000,11685880000,111900,111900,111900,111900,0
20231024,153900,11685880000,111900,111900,111900,111900,0
20231024,153800,11685880000,111900,111900,111900,111900,0
20231024,153700,11685880000,111900,111900,111900,111900,0
20231024,153600,11685880000,111900,111900,111900,111900,0
20231024,153500,11685880000,111900,111900,111900,111900,0
20231024,153400,11685880000,111900,111900,111900,111900,0
20231024,153300,11685880000,111900,111900,111900,111900,0
20231024,153200,11685880000,111900,111900,111900,111900,0
20231024,153100,11685880000,111900,111900,111900,111900,0
20231024,153000,11685880000,111900,111900,111900,111900,6506
20231024,152900,10957858600,111900,111900,111900,111900,0
20231024,152800,10957858600,111900,111900,111900,111900,0
20231024,152700,10957858600,111900,111900,111900,111900,0
20231024,152600,10957858600,111900,111900,111900,111900,0
20231024,152500,10957858600,111900,111900,111900,111900,0
20231024,152400,10957858600,111900,111900,111900,111900,0
20231024,152300,10957858600,111900,111900,111900,111900,0
20231024,152200,10957858600,111900,111900,111900,111900,0
20231024,152100,10957858600,111900,111900,111900,111900,0
20231024,152000,10957858600,111900,111900,111900,111900,0
20231024,151900,10957858600,111900,111600,111900,111400,1198
20231024,151800,10823995900,111700,111600,111700,111400,333
20231024,151700,10786833300,111500,111600,111700,111500,215
20231024,151600,10762838000,111600,111400,111600,111400,619
20231024,151500,10693809700,111500,111400,111500,111400,591
20231024,151400,10627929900,111500,111300,111500,111200,1330
20231024,151300,10479750800,111400,111300,111400,111200,188
20231024,151200,10458816100,111400,111200,111400,111200,433
20231024,151100,10410613400,111300,111200,111300,111100,493
20231024,151000,10355773900,111200,111100,111200,111000,394
20231024,150900,10311986400,111000,111000,111100,111000,159
20231024,150800,10294330900,111100,111100,111100,111000,163
20231024,150700,10276221700,111100,111100,111100,111000,242
20231024,150600,10249351800,111100,111000,111100,111000,79
20231024,150500,10240575100,111100,111200,111200,111000,168
20231024,150400,10221900600,111200,111200,111200,111100,180
20231024,150300,10201895400,111100,111000,111200,111000,152
20231024,150200,10185005900,111300,111000,111300,110900,358
20231024,150100,10145240700,111000,110900,111000,110800,513
20231024,150000,10088324900,110900,110900,110900,110800,381
20231024,145900,10046072600,110900,110900,110900,110800,94
20231024,145800,10035648100,110900,111000,111000,110900,232
20231024,145700,10009915300,110900,110900,111000,110900,178
20231024,145600,9990173300,111000,111000,111000,110900,425
20231024,145500,9943031600,110900,110900,111000,110800,261
20231024,145400,9914079400,110900,110900,110900,110900,134
20231024,145300,9899218800,110900,110700,110900,110700,1028
20231024,145200,9785326600,110700,110700,110700,110600,280
20231024,145100,9754330700,110700,110700,110700,110700,115
20231024,145000,9741600200,110700,110600,110700,110500,617
20231024,144900,9673326700,110600,110600,110600,110500,83
20231024,144800,9664147000,110600,110500,110600,110500,150
20231024,144700,9647557500,110500,110500,110600,110500,86
20231024,144600,9638046400,110500,110500,110600,110500,83
20231024,144500,9628871600,110600,110600,110600,110600,100
20231024,144400,9617811600,110600,110500,110600,110500,186
20231024,144300,9597240400,110600,110600,110600,110600,74
20231024,144200,9589056000,110500,110500,110600,110500,670
20231024,144100,9515016000,110500,110400,110500,110400,189
20231024,144000,9494147100,110400,110600,110600,110400,1227
20231024,143900,9358598400,110500,110600,110600,110500,38
20231024,143800,9354396300,110600,110600,110600,110500,84
20231024,143700,9345106700,110600,110500,110600,110500,78
20231024,143600,9336480000,110600,110600,110600,110500,63
20231024,143500,9329512400,110600,110600,110600,110500,94
20231024,143400,9319120100,110500,110500,110600,110500,319
20231024,143300,9283861400,110500,110500,110500,110500,33
20231024,143200,9280214900,110500,110400,110500,110400,187
20231024,143100,9259563200,110400,110400,110400,110400,295
20231024,143000,9226995200,110300,110400,110400,110300,122
20231024,142900,9213530100,110400,110500,110500,110400,313
20231024,142800,9178967800,110500,110500,110500,110400,255
20231024,142700,9150791300,110500,110500,110500,110500,103
20231024,142600,9139409800,110500,110500,110500,110500,32
20231024,142500,9135873800,110500,110300,110500,110300,239
20231024,142400,9109509100,110300,110300,110300,110300,124
20231024,142300,9095831900,110300,110500,110500,110200,668
20231024,142200,9022165000,110500,110500,110500,110500,154
20231024,142100,9005148000,110500,110400,110500,110400,34
20231024,142000,9001391100,110500,110500,110500,110200,283
20231024,141900,8970157800,110500,110400,110600,110400,633
20231024,141800,8900243200,110400,110400,110400,110300,149
20231024,141700,8883793700,110300,110400,110400,110300,418
20231024,141600,8837681800,110400,110600,110600,110400,442
20231024,141500,8788859300,110500,110600,110600,110500,182
20231024,141400,8768738100,110600,110600,110600,110500,120
20231024,141300,8755466200,110600,110500,110600,110400,383
20231024,141200,8713139800,110500,110500,110500,110500,131
20231024,141100,8698664300,110500,110400,110500,110400,64
20231024,141000,8691593000,110500,110400,110500,110400,56
20231024,140900,8685406200,110400,110500,110500,110400,449
20231024,140800,8635824200,110500,110400,110500,110400,594
20231024,140700,8570208900,110300,110400,110400,110300,227
20231024,140600,8545162100,110400,110300,110400,110300,115
20231024,140500,8532466400,110400,110400,110400,110300,154
20231024,140400,8515473700,110400,110400,110400,110400,90
20231024,140300,8505537700,110400,110400,110400,110400,124
20231024,140200,8491848100,110400,110500,110500,110300,428
20231024,140100,8444597700,110500,110100,110500,110100,366
20231024,140000,8404253700,110200,110200,110200,110100,303
20231024,135900,8370867300,110100,110400,110400,110000,1144
20231024,135800,8244792600,110400,110400,110400,110400,159
20231024,135700,8227239000,110400,110400,110400,110300,283
20231024,135600,8195996000,110400,110400,110400,110400,110
20231024,135500,8183852000,110400,110400,110400,110400,250
20231024,135400,8156252000,110400,110400,110400,110300,155
20231024,135300,8139144200,110400,110400,110400,110400,160
20231024,135200,8121480200,110400,110300,110400,110300,184
20231024,135100,8101183600,110300,110200,110300,110200,423
20231024,135000,8054554500,110200,110200,110200,110100,237
20231024,134900,8028438800,110200,110200,110200,110200,35
20231024,134800,8024581800,110200,110100,110200,110100,133
20231024,134700,8009936000,110100,110000,110100,110000,269
20231024,134600,7980338900,110000,110000,110000,110000,52
20231024,134500,7974618900,110000,110000,110000,109900,46
20231024,134400,7969560500,109900,109900,110000,109900,319
20231024,134300,7934500900,110000,110000,110000,110000,74
20231024,134200,7926360900,110000,110000,110000,110000,32
20231024,134100,7922840900,109900,110000,110000,109900,114
20231024,134000,7910303600,110000,110000,110000,110000,48
20231024,133900,7905023600,110000,110000,110000,110000,42
20231024,133800,7900403600,110000,109900,110000,109900,267
20231024,133700,7871049800,109900,109900,109900,109900,28
20231024,133600,7867972600,109900,109900,109900,109900,185
20231024,133500,7847641100,110000,110000,110000,110000,60
20231024,133400,7841041100,109900,110000,110000,109900,48
20231024,133300,7835764100,110000,109700,110000,109700,398
20231024,133200,7792070800,109700,109700,109700,109700,68
20231024,133100,7784611200,109700,109700,109700,109700,17
20231024,133000,7782746300,109700,109700,109700,109600,290
20231024,132900,7750956500,109700,109700,109700,109700,51
20231024,132800,7745361800,109700,109700,109700,109700,30
20231024,132700,7742070800,109700,109800,109800,109700,148
20231024,132600,7725832900,109800,109800,109800,109800,35
20231024,132500,7721989900,109800,109800,109800,109700,194
20231024,132400,7700691200,109800,109800,109800,109700,161
20231024,132300,7683017400,109800,109800,109800,109800,39
20231024,132200,7678735200,109800,109800,109800,109700,196
20231024,132100,7657219200,109900,109900,109900,109800,137
20231024,132000,7642168900,109900,109900,109900,109900,211
20231024,131900,7618980000,109900,109700,109900,109600,971
20231024,131800,7512426900,109700,109700,109700,109700,20
20231024,131700,7510232900,109700,109700,109700,109600,195
20231024,131600,7488844200,109700,109700,109700,109700,108
20231024,131500,7476996600,109600,109700,109800,109600,259
20231024,131400,7448589800,109700,109700,109700,109700,56
20231024,131300,7442446600,109700,109700,109700,109700,42
20231024,131200,7437839200,109700,109800,109800,109700,53
20231024,131100,7432022500,109800,109500,109800,109400,665
20231024,131000,7359172400,109500,109400,109500,109400,90
20231024,130900,7349320000,109500,109500,109500,109500,14
20231024,130800,7347787000,109500,109500,109500,109500,4
20231024,130700,7347349000,109500,109500,109500,109500,72
20231024,130600,7339465000,109500,109500,109500,109500,70
20231024,130500,7331800000,109500,109500,109500,109400,432
20231024,130400,7284511300,109400,109500,109500,109400,41
20231024,130300,7280023000,109500,109500,109500,109500,20
20231024,130200,7277833000,109500,109500,109500,109500,33
20231024,130100,7274219500,109500,109500,109500,109400,571
20231024,130000,7211714200,109600,109600,109600,109600,322
20231024,125900,7176423000,109600,109600,109600,109500,11
20231024,125800,7175218000,109500,109500,109500,109500,5
20231024,125700,7174670500,109600,109600,109600,109600,72
20231024,125600,7166779300,109600,109600,109600,109600,3
20231024,125500,7166450500,109600,109500,109600,109500,30
20231024,125400,7163162600,109600,109600,109600,109600,39
20231024,125300,7158888200,109600,109600,109600,109600,1
20231024,125200,7158778600,109600,109600,109600,109600,28
20231024,125100,7155709800,109600,109600,109600,109600,29
20231024,125000,7152531400,109600,109600,109600,109600,150
20231024,124900,7136091400,109500,109500,109600,109500,20
20231024,124800,7133900300,109600,109600,109600,109600,38
20231024,124700,7129735500,109600,109600,109600,109500,241
20231024,124600,7103322400,109600,109600,109700,109500,109
20231024,124500,7091376200,109700,109700,109800,109700,82
20231024,124400,7082380300,109800,109800,109800,109800,7
20231024,124300,7081611700,109800,109800,109900,109700,820
20231024,124200,6991578300,109800,109300,109900,109300,640
20231024,124100,6921474500,109400,109400,109400,109300,18
20231024,124000,6919505600,109400,109400,109400,109300,73
20231024,123900,6911522400,109400,109400,109400,109400,20
20231024,123800,6909334400,109400,109400,109400,109400,51
20231024,123700,6903755000,109400,109400,109400,109400,32
20231024,123600,6900254200,109400,109400,109400,109400,9
20231024,123500,6899269600,109400,109400,109400,109300,61
20231024,123400,6892596300,109400,109300,109400,109300,22
20231024,123300,6890191000,109400,109400,109400,109400,4
20231024,123200,6889753400,109400,109400,109400,109400,53
20231024,123100,6883955200,109400,109400,109400,109400,3
20231024,123000,6883627000,109400,109400,109400,109400,115
20231024,122900,6871046000,109400,109400,109400,109300,76
20231024,122800,6862732400,109400,109400,109400,109300,286
20231024,122700,6831455500,109300,109300,109400,109300,36
20231024,122600,6827518500,109300,109300,109400,109300,131
20231024,122500,6813196100,109400,109600,109600,109400,111
20231024,122400,6801042900,109600,109600,109600,109600,7
20231024,122300,6800275700,109600,109600,109600,109600,35
20231024,122200,6796439700,109600,109300,109600,109300,298
20231024,122100,6763829700,109400,109300,109400,109300,152
20231024,122000,6747205200,109400,109400,109400,109300,116
20231024,121900,6734519600,109400,109400,109400,109400,96
20231024,121800,6724017200,109400,109400,109400,109400,2
20231024,121700,6723798400,109400,109400,109400,109400,56
20231024,121600,6717672000,109400,109300,109400,109300,91
20231024,121500,6707724600,109400,109400,109400,109400,22
20231024,121400,6705317800,109400,109400,109400,109400,26
20231024,121300,6702473400,109500,109400,109500,109400,32
20231024,121200,6698972400,109400,109400,109400,109400,69
20231024,121100,6691423800,109400,109400,109400,109400,5
20231024,121000,6690876800,109400,109600,109600,109400,229
20231024,120900,6665806600,109600,109600,109600,109600,3
20231024,120800,6665477800,109500,109500,109600,109500,30
20231024,120700,6662191700,109600,109500,109600,109400,426
20231024,120600,6615541800,109500,109500,109500,109400,185
20231024,120500,6595292800,109600,109700,109700,109600,382
20231024,120400,6553422100,109700,109600,109700,109600,55
20231024,120300,6547389000,109700,109700,109700,109700,10
20231024,120200,6546292000,109700,109700,109700,109700,30
20231024,120100,6543001000,109700,109700,109700,109700,30
20231024,120000,6539710000,109600,109600,109700,109600,28
20231024,115900,6536638700,109600,109600,109600,109600,1
20231024,115800,6536529100,109600,109700,109700,109600,32
20231024,115700,6533018800,109700,109800,109800,109700,163
20231024,115600,6515135200,109700,109800,109800,109700,7
20231024,115500,6514366700,109800,109800,109800,109700,68
20231024,115400,6506900400,109800,109700,109800,109700,5
20231024,115300,6506351500,109700,109800,109800,109700,3
20231024,115200,6506022200,109800,109700,109800,109600,338
20231024,115100,6468937300,109700,109600,109700,109600,13
20231024,115000,6467511400,109700,109700,109700,109600,90
20231024,114900,6457641000,109600,109600,109600,109600,1
20231024,114800,6457531400,109700,109700,109700,109700,40
20231024,114700,6453143400,109700,109700,109700,109600,108
20231024,114600,6441295900,109700,109600,109700,109600,65
20231024,114500,6434166500,109700,109800,110000,109400,1243
20231024,114400,6297693400,109800,109700,109800,109700,10
20231024,114300,6296595500,109700,109900,109900,109700,235
20231024,114200,6270778600,109900,109800,109900,109800,144
20231024,114100,6254953600,109900,109900,109900,109800,57
20231024,114000,6248689400,109900,110000,110000,109800,43
20231024,113900,6243961600,110000,110000,110000,109900,90
20231024,113800,6234067300,110000,109800,110000,109800,115
20231024,113700,6221427200,110000,109900,110000,109900,108
20231024,113600,6209554800,109900,109900,109900,109800,314
20231024,113500,6175064500,109900,110000,110000,109900,91
20231024,113400,6165057100,110000,110000,110100,109900,135
20231024,113300,6150206500,110000,110000,110200,110000,729
20231024,113200,6070000400,109900,109900,110000,109900,209
20231024,113100,6047021000,109900,109900,109900,109800,16
20231024,113000,6045262900,109800,109900,110100,109800,932
20231024,112900,5942798400,109900,109900,110000,109800,238
20231024,112800,5916645800,109900,109900,110000,109900,265
20231024,112700,5887522100,110000,109700,110000,109700,1380
20231024,112600,5735986900,109800,109700,109800,109700,685
20231024,112500,5660837500,109700,109700,109800,109400,1297
20231024,112400,5518729200,109700,109700,109700,109700,167
20231024,112300,5500409300,109700,109700,109800,109600,503
20231024,112200,5445220000,109700,109600,109700,109600,160
20231024,112100,5427681700,109700,109300,109700,109300,343
20231024,112000,5390092000,109300,109600,109800,109300,521
20231024,111900,5333071500,109600,109400,109600,109400,247
20231024,111800,5306025000,109500,109400,109600,109400,175
20231024,111700,5286866300,109400,109300,109400,109200,85
20231024,111600,5277575500,109300,109200,109300,109200,113
20231024,111500,5265224800,109300,109200,109400,109200,231
20231024,111400,5239981500,109100,109200,109200,109100,95
20231024,111300,5229608100,109100,109100,109200,109100,132
20231024,111200,5215205100,109100,109100,109100,109000,38
20231024,111100,5211059700,109100,108900,109200,108900,309
20231024,111000,5177362900,108900,109000,109000,108900,29
20231024,110900,5174202000,108900,109000,109000,108900,104
20231024,110800,5162873600,109000,108900,109000,108900,158
20231024,110700,5145652600,108900,108900,109000,108800,234
20231024,110600,5120169700,108900,108900,108900,108800,53
20231024,110500,5114398100,108900,108900,108900,108800,285
20231024,110400,5083361700,108900,108700,108900,108700,519
20231024,110300,5026891200,108700,108700,108800,108700,71
20231024,110200,5019171600,108700,108800,108800,108700,53
20231024,110100,5013405700,108800,108800,108800,108700,66
20231024,110000,5006225600,108800,108900,108900,108700,244
20231024,105900,4979676900,108900,109000,109000,108800,267
20231024,105800,4950604300,109000,109000,109000,108900,41
20231024,105700,4946135500,109000,108700,109000,108600,112
20231024,105600,4933943700,108700,108700,108700,108500,30
20231024,105500,4930683800,108700,108500,108700,108500,220
20231024,105400,4906787800,108600,108500,108600,108500,69
20231024,105300,4899294500,108700,108600,108700,108600,88
20231024,105200,4889733400,108500,108600,108600,108500,664
20231024,105100,4817623100,108600,108400,108600,108200,874
20231024,105000,4722910400,108500,108500,108500,108400,74
20231024,104900,4714882000,108500,108000,108600,108000,1137
20231024,104800,4591757800,108000,108000,108000,107900,161
20231024,104700,4574370700,108000,108000,108000,107900,415
20231024,104600,4529550800,108000,108000,108000,107900,192
20231024,104500,4508816200,108000,107900,108000,107900,201
20231024,104400,4487125400,108000,107900,108000,107900,6
20231024,104300,4486477500,108000,107800,108000,107800,162
20231024,104200,4468987300,107900,108100,108100,107900,78
20231024,104100,4460570100,108000,108000,108300,107800,460
20231024,104000,4410879800,107800,108000,108200,107800,269
20231024,103900,4381813900,108000,107800,108100,107600,551
20231024,103800,4322416500,107800,107800,107800,107700,73
20231024,103700,4314547200,107800,107900,107900,107700,210
20231024,103600,4291911400,107900,107700,108400,107700,1196
20231024,103500,4162851000,107700,107700,107800,107600,266
20231024,103400,4134210700,107700,107900,107900,107600,827
20231024,103300,4045080400,108000,108200,108200,107900,246
20231024,103200,4018507800,108200,108300,108300,108100,160
20231024,103100,4001183000,108200,108100,108200,108100,275
20231024,103000,3971449000,108100,108000,108500,108000,1204
20231024,102900,3841363400,108000,107900,108000,107900,88
20231024,102800,3831864600,108000,107900,108000,107900,27
20231024,102700,3828951100,107900,108000,108000,107900,13
20231024,102600,3827547700,108000,107900,108000,107900,42
20231024,102500,3823015800,107900,108000,108000,107900,718
20231024,102400,3745479200,108100,108200,108300,108100,212
20231024,102300,3722556100,108200,108200,108300,108200,364
20231024,102200,3683170200,108200,108200,108300,108200,12
20231024,102100,3681871600,108200,108600,108600,108200,872
20231024,102000,3587275600,108700,108600,108700,108600,27
20231024,101900,3584342400,108700,108600,108700,108600,324
20231024,101800,3549129400,108700,108700,108700,108600,68
20231024,101700,3541739100,108700,108700,108700,108700,49
20231024,101600,3536412800,108700,108800,108900,108700,656
20231024,101500,3465065300,108900,108900,109000,108800,370
20231024,101400,3424779500,108900,108900,109000,108900,16
20231024,101300,3423036800,109000,109000,109000,108900,19
20231024,101200,3420966700,109000,109200,109200,108900,520
20231024,101100,3364278600,109200,109300,109300,109200,517
20231024,101000,3307787100,109400,109400,109400,109400,59
20231024,100900,3301332500,109400,109300,109400,109300,70
20231024,100800,3293680100,109300,109300,109300,109300,135
20231024,100700,3278924600,109300,109200,109300,109200,231
20231024,100600,3253694100,109400,109300,109500,109200,298
20231024,100500,3221125000,109300,109400,109400,109200,255
20231024,100400,3193264400,109400,109400,109400,109400,44
20231024,100300,3188450800,109400,109100,109400,109100,617
20231024,100200,3121081300,109100,109100,109100,109000,136
20231024,100100,3106249100,109100,109100,109100,109000,251
20231024,100000,3078865100,109100,109100,109100,109000,81
20231024,095900,3070028200,109100,109200,109200,109000,471
20231024,095800,3018662900,109200,109200,109200,109200,54
20231024,095700,3012766100,109200,109300,109300,109200,126
20231024,095600,2999003500,109300,109300,109300,109200,93
20231024,095500,2988842300,109300,109300,109400,109300,102
20231024,095400,2977692500,109300,109200,109300,109200,298
20231024,095300,2945122300,109300,109600,109600,109200,591
20231024,095200,2880486200,109600,109600,109600,109600,42
20231024,095100,2875883000,109600,109600,109600,109500,36
20231024,095000,2871937600,109600,109500,109700,109500,134
20231024,094900,2857252200,109600,109400,109600,109400,389
20231024,094800,2814655800,109400,109500,109600,109400,269
20231024,094700,2785203500,109600,109600,109600,109600,60
20231024,094600,2778627500,109600,109600,109600,109600,137
20231024,094500,2763612300,109600,109800,109800,109500,341
20231024,094400,2726206500,109800,109600,110000,109600,446
20231024,094300,2677252200,109600,109600,109600,109500,137
20231024,094200,2662237500,109600,109500,109600,109500,281
20231024,094100,2631440000,109600,109500,109600,109500,97
20231024,094000,2620809900,109600,109800,109800,109500,305
20231024,093900,2587371900,109800,109700,109800,109700,44
20231024,093800,2582541900,109700,109600,109800,109500,231
20231024,093700,2557216200,109600,109800,109800,109500,149
20231024,093600,2540878100,109900,109900,110000,109800,299
20231024,093500,2508013900,109800,109600,109800,109600,457
20231024,093400,2457912000,109600,109700,109800,109600,223
20231024,093300,2433456500,109800,109600,109900,109500,473
20231024,093200,2381564100,109600,109700,109700,109600,257
20231024,093100,2353391700,109700,109600,109900,109600,410
20231024,093000,2308419000,109600,109400,109600,109300,696
20231024,092900,2232239600,109300,109400,109400,109300,147
20231024,092800,2216160000,109400,109600,109600,109400,163
20231024,092700,2198314300,109600,109500,109600,109500,167
20231024,092600,2180022400,109600,109900,109900,109500,225
20231024,092500,2155344900,109800,110000,110100,109800,65
20231024,092400,2148192900,110100,109900,110200,109900,282
20231024,092300,2117177300,109900,110200,110200,109800,195
20231024,092200,2095726000,110200,110100,110200,109900,465
20231024,092100,2044564200,109900,110100,110100,109800,333
20231024,092000,2007942600,110100,109700,110200,109700,236
20231024,091900,1982008000,109700,109900,110100,109600,468
20231024,091800,1930659900,109900,110200,110200,109800,68
20231024,091700,1923177800,109800,110100,110300,109700,489
20231024,091600,1869402400,110000,110100,110100,110000,175
20231024,091500,1850143000,110100,110100,110100,110000,97
20231024,091400,1839464400,110000,109600,110300,109600,674
20231024,091300,1765373900,109600,109800,109800,109500,464
20231024,091200,1714511600,109800,109400,109800,109300,574
20231024,091100,1651633800,109400,109800,109800,109200,1126
20231024,091000,1528297100,109800,110000,110000,109800,448
20231024,090900,1479054100,110000,109300,110000,109300,996
20231024,090800,1369864800,109300,109700,109700,109000,1232
20231024,090700,1235242700,109700,109600,109800,109500,382
20231024,090600,1193359000,109700,109700,109900,109500,1071
20231024,090500,1075895400,109700,109500,109700,109200,1151
20231024,090400,949956800,109700,109800,110000,109400,1212
20231024,090300,816945100,109400,109900,109900,109200,2628
20231024,090200,528509500,109900,109200,110000,109100,1331
20231024,090100,382661200,109300,109900,110100,109100,1468
20231024,090000,221968700,109900,111400,111500,109800,1971