KissMeData/090430/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200200,20197266500,123800,123800,123800,123800,7470
20241024,200100,20197266500,123800,123800,123800,123800,0
20241024,200000,20197266500,123800,123800,123800,123800,0
20241024,195900,20197266500,123800,123800,123800,123800,0
20241024,195800,20197266500,123800,123800,123800,123800,0
20241024,195700,20197266500,123800,123800,123800,123800,0
20241024,195600,20197266500,123800,123800,123800,123800,0
20241024,195500,20197266500,123800,123800,123800,123800,0
20241024,195400,20197266500,123800,123800,123800,123800,0
20241024,195300,20197266500,123800,123800,123800,123800,0
20241024,195200,20197266500,123800,123800,123800,123800,0
20241024,195100,20197266500,123800,123800,123800,123800,0
20241024,195000,20197266500,123800,123800,123800,123800,0
20241024,194900,20197266500,123800,123800,123800,123800,0
20241024,194800,20197266500,123800,123800,123800,123800,0
20241024,194700,20197266500,123800,123800,123800,123800,0
20241024,194600,20197266500,123800,123800,123800,123800,0
20241024,194500,20197266500,123800,123800,123800,123800,0
20241024,194400,20197266500,123800,123800,123800,123800,0
20241024,194300,20197266500,123800,123800,123800,123800,0
20241024,194200,20197266500,123800,123800,123800,123800,0
20241024,194100,20197266500,123800,123800,123800,123800,0
20241024,194000,20197266500,123800,123800,123800,123800,0
20241024,193900,20197266500,123800,123800,123800,123800,0
20241024,193800,20197266500,123800,123800,123800,123800,0
20241024,193700,20197266500,123800,123800,123800,123800,0
20241024,193600,20197266500,123800,123800,123800,123800,0
20241024,193500,20197266500,123800,123800,123800,123800,0
20241024,193400,20197266500,123800,123800,123800,123800,0
20241024,193300,20197266500,123800,123800,123800,123800,0
20241024,193200,20197266500,123800,123800,123800,123800,7470
20241024,193100,20197266500,123800,123800,123800,123800,0
20241024,193000,20197266500,123800,123800,123800,123800,0
20241024,192900,20197266500,123800,123800,123800,123800,0
20241024,192800,20197266500,123800,123800,123800,123800,0
20241024,192700,20197266500,123800,123800,123800,123800,0
20241024,192600,20197266500,123800,123800,123800,123800,0
20241024,192500,20197266500,123800,123800,123800,123800,0
20241024,192400,20197266500,123800,123800,123800,123800,0
20241024,192300,20197266500,123800,123800,123800,123800,0
20241024,192200,20197266500,123800,123800,123800,123800,0
20241024,192100,20197266500,123800,123800,123800,123800,0
20241024,192000,20197266500,123800,123800,123800,123800,0
20241024,191900,20197266500,123800,123800,123800,123800,0
20241024,191800,20197266500,123800,123800,123800,123800,0
20241024,191700,20197266500,123800,123800,123800,123800,0
20241024,191600,20197266500,123800,123800,123800,123800,0
20241024,191500,20197266500,123800,123800,123800,123800,0
20241024,191400,20197266500,123800,123800,123800,123800,0
20241024,191300,20197266500,123800,123800,123800,123800,0
20241024,191200,20197266500,123800,123800,123800,123800,0
20241024,191100,20197266500,123800,123800,123800,123800,0
20241024,191000,20197266500,123800,123800,123800,123800,0
20241024,190900,20197266500,123800,123800,123800,123800,0
20241024,190800,20197266500,123800,123800,123800,123800,0
20241024,190700,20197266500,123800,123800,123800,123800,0
20241024,190600,20197266500,123800,123800,123800,123800,0
20241024,190500,20197266500,123800,123800,123800,123800,0
20241024,190400,20197266500,123800,123800,123800,123800,0
20241024,190300,20197266500,123800,123800,123800,123800,0
20241024,190200,20197266500,123800,123800,123800,123800,7470
20241024,190100,20197266500,123800,123800,123800,123800,0
20241024,190000,20197266500,123800,123800,123800,123800,0
20241024,185900,20197266500,123800,123800,123800,123800,0
20241024,185800,20197266500,123800,123800,123800,123800,0
20241024,185700,20197266500,123800,123800,123800,123800,0
20241024,185600,20197266500,123800,123800,123800,123800,0
20241024,185500,20197266500,123800,123800,123800,123800,0
20241024,185400,20197266500,123800,123800,123800,123800,0
20241024,185300,20197266500,123800,123800,123800,123800,0
20241024,185200,20197266500,123800,123800,123800,123800,0
20241024,185100,20197266500,123800,123800,123800,123800,0
20241024,185000,20197266500,123800,123800,123800,123800,0
20241024,184900,20197266500,123800,123800,123800,123800,0
20241024,184800,20197266500,123800,123800,123800,123800,0
20241024,184700,20197266500,123800,123800,123800,123800,0
20241024,184600,20197266500,123800,123800,123800,123800,0
20241024,184500,20197266500,123800,123800,123800,123800,0
20241024,184400,20197266500,123800,123800,123800,123800,0
20241024,184300,20197266500,123800,123800,123800,123800,0
20241024,184200,20197266500,123800,123800,123800,123800,0
20241024,184100,20197266500,123800,123800,123800,123800,0
20241024,184000,20197266500,123800,123800,123800,123800,0
20241024,183900,20197266500,123800,123800,123800,123800,0
20241024,183800,20197266500,123800,123800,123800,123800,0
20241024,183700,20197266500,123800,123800,123800,123800,0
20241024,183600,20197266500,123800,123800,123800,123800,0
20241024,183500,20197266500,123800,123800,123800,123800,0
20241024,183400,20197266500,123800,123800,123800,123800,0
20241024,183300,20197266500,123800,123800,123800,123800,0
20241024,183200,20197266500,123800,123800,123800,123800,7470
20241024,183100,20197266500,123800,123800,123800,123800,0
20241024,183000,20197266500,123800,123800,123800,123800,0
20241024,182900,20197266500,123800,123800,123800,123800,0
20241024,182800,20197266500,123800,123800,123800,123800,0
20241024,182700,20197266500,123800,123800,123800,123800,0
20241024,182600,20197266500,123800,123800,123800,123800,0
20241024,182500,20197266500,123800,123800,123800,123800,0
20241024,182400,20197266500,123800,123800,123800,123800,0
20241024,182300,20197266500,123800,123800,123800,123800,0
20241024,182200,20197266500,123800,123800,123800,123800,0
20241024,182100,20197266500,123800,123800,123800,123800,0
20241024,182000,20197266500,123800,123800,123800,123800,0
20241024,181900,20197266500,123800,123800,123800,123800,0
20241024,181800,20197266500,123800,123800,123800,123800,0
20241024,181700,20197266500,123800,123800,123800,123800,0
20241024,181600,20197266500,123800,123800,123800,123800,0
20241024,181500,20197266500,123800,123800,123800,123800,0
20241024,181400,20197266500,123800,123800,123800,123800,0
20241024,181300,20197266500,123800,123800,123800,123800,0
20241024,181200,20197266500,123800,123800,123800,123800,0
20241024,181100,20197266500,123800,123800,123800,123800,0
20241024,181000,20197266500,123800,123800,123800,123800,0
20241024,180900,20197266500,123800,123800,123800,123800,0
20241024,180800,20197266500,123800,123800,123800,123800,0
20241024,180700,20197266500,123800,123800,123800,123800,0
20241024,180600,20197266500,123800,123800,123800,123800,0
20241024,180500,20197266500,123800,123800,123800,123800,0
20241024,180400,20197266500,123800,123800,123800,123800,0
20241024,180300,20197266500,123800,123800,123800,123800,0
20241024,180200,20197266500,123800,123800,123800,123800,7470
20241024,180100,20197266500,123800,123800,123800,123800,0
20241024,180000,20197266500,123800,123800,123800,123800,0
20241024,175900,20197266500,123800,123800,123800,123800,0
20241024,175800,20197266500,123800,123800,123800,123800,0
20241024,175700,20197266500,123800,123800,123800,123800,0
20241024,175600,20197266500,123800,123800,123800,123800,0
20241024,175500,20197266500,123800,123800,123800,123800,0
20241024,175400,20197266500,123800,123800,123800,123800,0
20241024,175300,20197266500,123800,123800,123800,123800,0
20241024,175200,20197266500,123800,123800,123800,123800,0
20241024,175100,20197266500,123800,123800,123800,123800,0
20241024,175000,20197266500,123800,123800,123800,123800,0
20241024,174900,20197266500,123800,123800,123800,123800,0
20241024,174800,20197266500,123800,123800,123800,123800,0
20241024,174700,20197266500,123800,123800,123800,123800,0
20241024,174600,20197266500,123800,123800,123800,123800,0
20241024,174500,20197266500,123800,123800,123800,123800,0
20241024,174400,20197266500,123800,123800,123800,123800,0
20241024,174300,20197266500,123800,123800,123800,123800,0
20241024,174200,20197266500,123800,123800,123800,123800,0
20241024,174100,20197266500,123800,123800,123800,123800,0
20241024,174000,20197266500,123800,123800,123800,123800,0
20241024,173900,20197266500,123800,123800,123800,123800,0
20241024,173800,20197266500,123800,123800,123800,123800,0
20241024,173700,20197266500,123800,123800,123800,123800,0
20241024,173600,20197266500,123800,123800,123800,123800,0
20241024,173500,20197266500,123800,123800,123800,123800,0
20241024,173400,20197266500,123800,123800,123800,123800,0
20241024,173300,20197266500,123800,123800,123800,123800,0
20241024,173200,20197266500,123800,123800,123800,123800,7470
20241024,173100,20197266500,123800,123800,123800,123800,0
20241024,173000,20197266500,123800,123800,123800,123800,0
20241024,172900,20197266500,123800,123800,123800,123800,0
20241024,172800,20197266500,123800,123800,123800,123800,0
20241024,172700,20197266500,123800,123800,123800,123800,0
20241024,172600,20197266500,123800,123800,123800,123800,0
20241024,172500,20197266500,123800,123800,123800,123800,0
20241024,172400,20197266500,123800,123800,123800,123800,0
20241024,172300,20197266500,123800,123800,123800,123800,0
20241024,172200,20197266500,123800,123800,123800,123800,0
20241024,172100,20197266500,123800,123800,123800,123800,0
20241024,172000,20197266500,123800,123800,123800,123800,0
20241024,171900,20197266500,123800,123800,123800,123800,0
20241024,171800,20197266500,123800,123800,123800,123800,0
20241024,171700,20197266500,123800,123800,123800,123800,0
20241024,171600,20197266500,123800,123800,123800,123800,0
20241024,171500,20197266500,123800,123800,123800,123800,0
20241024,171400,20197266500,123800,123800,123800,123800,0
20241024,171300,20197266500,123800,123800,123800,123800,0
20241024,171200,20197266500,123800,123800,123800,123800,0
20241024,171100,20197266500,123800,123800,123800,123800,0
20241024,171000,20197266500,123800,123800,123800,123800,0
20241024,170900,20197266500,123800,123800,123800,123800,0
20241024,170800,20197266500,123800,123800,123800,123800,0
20241024,170700,20197266500,123800,123800,123800,123800,0
20241024,170600,20197266500,123800,123800,123800,123800,0
20241024,170500,20197266500,123800,123800,123800,123800,0
20241024,170400,20197266500,123800,123800,123800,123800,0
20241024,170300,20197266500,123800,123800,123800,123800,0
20241024,170200,20197266500,123800,123800,123800,123800,7470
20241024,170100,20197266500,123800,123800,123800,123800,0
20241024,170000,20197266500,123800,123800,123800,123800,0
20241024,165900,20197266500,123800,123800,123800,123800,0
20241024,165800,20197266500,123800,123800,123800,123800,0
20241024,165700,20197266500,123800,123800,123800,123800,0
20241024,165600,20197266500,123800,123800,123800,123800,0
20241024,165500,20197266500,123800,123800,123800,123800,0
20241024,165400,20197266500,123800,123800,123800,123800,0
20241024,165300,20197266500,123800,123800,123800,123800,0
20241024,165200,20197266500,123800,123800,123800,123800,0
20241024,165100,20197266500,123800,123800,123800,123800,0
20241024,165000,20197266500,123800,123800,123800,123800,0
20241024,164900,20197266500,123800,123800,123800,123800,0
20241024,164800,20197266500,123800,123800,123800,123800,0
20241024,164700,20197266500,123800,123800,123800,123800,0
20241024,164600,20197266500,123800,123800,123800,123800,0
20241024,164500,20197266500,123800,123800,123800,123800,0
20241024,164400,20197266500,123800,123800,123800,123800,0
20241024,164300,20197266500,123800,123800,123800,123800,0
20241024,164200,20197266500,123800,123800,123800,123800,0
20241024,164100,20197266500,123800,123800,123800,123800,0
20241024,164000,20197266500,123800,123800,123800,123800,0
20241024,163900,20197266500,123800,123800,123800,123800,0
20241024,163800,20197266500,123800,123800,123800,123800,0
20241024,163700,20197266500,123800,123800,123800,123800,0
20241024,163600,20197266500,123800,123800,123800,123800,0
20241024,163500,20197266500,123800,123800,123800,123800,0
20241024,163400,20197266500,123800,123800,123800,123800,0
20241024,163300,20197266500,123800,123800,123800,123800,0
20241024,163200,20197266500,123800,123800,123800,123800,7470
20241024,163100,20197266500,123800,123800,123800,123800,0
20241024,163000,20197266500,123800,123800,123800,123800,0
20241024,162900,20197266500,123800,123800,123800,123800,0
20241024,162800,20197266500,123800,123800,123800,123800,0
20241024,162700,20197266500,123800,123800,123800,123800,0
20241024,162600,20197266500,123800,123800,123800,123800,0
20241024,162500,20197266500,123800,123800,123800,123800,0
20241024,162400,20197266500,123800,123800,123800,123800,0
20241024,162300,20197266500,123800,123800,123800,123800,0
20241024,162200,20197266500,123800,123800,123800,123800,0
20241024,162100,20197266500,123800,123800,123800,123800,0
20241024,162000,20197266500,123800,123800,123800,123800,0
20241024,161900,20197266500,123800,123800,123800,123800,0
20241024,161800,20197266500,123800,123800,123800,123800,0
20241024,161700,20197266500,123800,123800,123800,123800,0
20241024,161600,20197266500,123800,123800,123800,123800,0
20241024,161500,20197266500,123800,123800,123800,123800,0
20241024,161400,20197266500,123800,123800,123800,123800,0
20241024,161300,20197266500,123800,123800,123800,123800,0
20241024,161200,20197266500,123800,123800,123800,123800,0
20241024,161100,20197266500,123800,123800,123800,123800,0
20241024,161000,20197266500,123800,123800,123800,123800,0
20241024,160900,20197266500,123800,123800,123800,123800,0
20241024,160800,20197266500,123800,123800,123800,123800,0
20241024,160700,20197266500,123800,123800,123800,123800,0
20241024,160600,20197266500,123800,123800,123800,123800,0
20241024,160500,20197266500,123800,123800,123800,123800,0
20241024,160400,20197266500,123800,123800,123800,123800,0
20241024,160300,20197266500,123800,123800,123800,123800,0
20241024,160200,20197266500,123800,123800,123800,123800,7470
20241024,160100,20197266500,123800,123800,123800,123800,0
20241024,160000,20197266500,123800,123800,123800,123800,0
20241024,155900,20197266500,123800,123800,123800,123800,0
20241024,155800,20197266500,123800,123800,123800,123800,0
20241024,155700,20197266500,123800,123800,123800,123800,0
20241024,155600,20197266500,123800,123800,123800,123800,0
20241024,155500,20197266500,123800,123800,123800,123800,0
20241024,155400,20197266500,123800,123800,123800,123800,0
20241024,155300,20197266500,123800,123800,123800,123800,0
20241024,155200,20197266500,123800,123800,123800,123800,0
20241024,155100,20197266500,123800,123800,123800,123800,0
20241024,155000,20197266500,123800,123800,123800,123800,0
20241024,154900,20197266500,123800,123800,123800,123800,0
20241024,154800,20197266500,123800,123800,123800,123800,0
20241024,154700,20197266500,123800,123800,123800,123800,0
20241024,154600,20197266500,123800,123800,123800,123800,0
20241024,154500,20197266500,123800,123800,123800,123800,0
20241024,154400,20197266500,123800,123800,123800,123800,0
20241024,154300,20197266500,123800,123800,123800,123800,0
20241024,154200,20197266500,123800,123800,123800,123800,0
20241024,154100,20197266500,123800,123800,123800,123800,0
20241024,154000,20197266500,123800,123800,123800,123800,0
20241024,153900,20197266500,123800,123800,123800,123800,0
20241024,153800,20197266500,123800,123800,123800,123800,0
20241024,153700,20197266500,123800,123800,123800,123800,0
20241024,153600,20197266500,123800,123800,123800,123800,0
20241024,153500,20197266500,123800,123800,123800,123800,0
20241024,153400,20197266500,123800,123800,123800,123800,0
20241024,153300,20197266500,123800,123800,123800,123800,0
20241024,153200,20197266500,123800,123800,123800,123800,7470
20241024,153100,20197266500,123800,123800,123800,123800,0
20241024,153000,20197266500,123800,123800,123800,123800,7470
20241024,152900,19272480500,123800,123800,123800,123800,0
20241024,152800,19272480500,123800,123800,123800,123800,0
20241024,152700,19272480500,123800,123800,123800,123800,0
20241024,152600,19272480500,123800,123800,123800,123800,0
20241024,152500,19272480500,123800,123800,123800,123800,0
20241024,152400,19272480500,123800,123800,123800,123800,0
20241024,152300,19272480500,123800,123800,123800,123800,0
20241024,152200,19272480500,123800,123800,123800,123800,0
20241024,152100,19272480500,123800,123800,123800,123800,0
20241024,152000,19272480500,123800,123800,123800,123800,0
20241024,151900,19272480500,123800,123900,124100,123800,949
20241024,151800,19154806100,124000,123700,124000,123700,1168
20241024,151700,19010075300,123800,123800,124000,123700,901
20241024,151600,18898460600,123800,123800,123900,123700,1243
20241024,151500,18744529500,123900,124000,124000,123800,1619
20241024,151400,18543951300,124000,123800,124000,123800,624
20241024,151300,18466618900,123800,123800,123900,123800,892
20241024,151200,18356102100,123900,123800,123900,123800,839
20241024,151100,18252157200,123900,123800,123900,123800,646
20241024,151000,18172129900,123900,123800,123900,123800,625
20241024,150900,18094712300,123900,123800,123900,123800,819
20241024,150800,17993302500,123800,123900,123900,123800,741
20241024,150700,17901503000,123800,123700,123900,123700,777
20241024,150600,17805300400,123800,123700,123800,123700,532
20241024,150500,17739483100,123800,123800,123900,123800,1495
20241024,150400,17554383400,123900,123700,123900,123700,541
20241024,150300,17487366400,123800,123800,123900,123700,782
20241024,150200,17390543900,123800,123700,123800,123400,1303
20241024,150100,17229391400,123700,123700,123900,123500,1044
20241024,150000,17100173100,123500,123300,123800,123300,421
20241024,145900,17048133400,123300,123600,123600,123300,747
20241024,145800,16955906100,123700,123500,123700,123400,577
20241024,145700,16884557300,123500,123400,123600,123100,585
20241024,145600,16812353800,123400,123500,123600,123100,790
20241024,145500,16714827300,123400,123300,123600,123200,378
20241024,145400,16668200700,123300,123600,123600,123200,736
20241024,145300,16577325000,123600,123600,123700,123600,618
20241024,145200,16500939900,123600,123700,123700,123600,543
20241024,145100,16433789200,123700,123600,123800,123500,1141
20241024,145000,16292654100,123400,123400,123900,123400,625
20241024,144900,16215378700,123900,123500,123900,123300,812
20241024,144800,16114946300,123400,123500,123800,123400,638
20241024,144700,16036084500,123600,123500,123700,123500,428
20241024,144600,15983207500,123500,123500,123600,123500,147
20241024,144500,15965052800,123500,123600,123800,123400,1055
20241024,144400,15834554600,123600,123700,123800,123400,634
20241024,144300,15756150500,123600,123600,123700,123300,443
20241024,144200,15701429500,123700,123600,123700,123600,188
20241024,144100,15678192200,123600,123700,123700,123300,1071
20241024,144000,15545853600,123700,123800,123800,123500,755
20241024,143900,15452440800,123800,123400,123800,123400,306
20241024,143800,15414611900,123400,123700,123700,123300,786
20241024,143700,15317519700,123600,123700,123800,123600,652
20241024,143600,15236870500,123600,123600,123700,123600,162
20241024,143500,15216846200,123600,123500,123700,123500,321
20241024,143400,15177196400,123600,123700,124000,123200,1170
20241024,143300,15032555000,123700,123500,123800,123300,892
20241024,143200,14922313100,123500,123200,123500,123200,214
20241024,143100,14895931000,123300,123300,123400,123300,686
20241024,143000,14811316800,123200,123300,123500,123200,262
20241024,142900,14779009500,123300,123500,123600,123300,559
20241024,142800,14710032600,123600,123800,123900,123500,1387
20241024,142700,14538417000,123700,123800,123800,123700,176
20241024,142600,14516634700,123700,123700,123800,123700,71
20241024,142500,14507851100,123700,123900,124000,123700,1214
20241024,142400,14357429500,123900,123800,123900,123800,182
20241024,142300,14334886600,123800,124000,124000,123800,1100
20241024,142200,14198543300,124000,123800,124000,123800,535
20241024,142100,14132257400,123800,123800,123900,123700,487
20241024,142000,14071943400,123700,123800,123800,123700,439
20241024,141900,14017601900,123700,123700,123800,123700,401
20241024,141800,13967986900,123700,123700,123800,123700,375
20241024,141700,13921579300,123700,123700,123800,123700,718
20241024,141600,13832709900,123700,123700,123800,123700,505
20241024,141500,13770225500,123800,123700,123800,123700,300
20241024,141400,13733096200,123800,123800,123800,123700,222
20241024,141300,13705626300,123700,123800,123900,123700,722
20241024,141200,13616273400,123700,123700,123900,123700,444
20241024,141100,13561300600,123700,123600,123800,123600,529
20241024,141000,13495845700,123600,123600,123700,123600,198
20241024,140900,13471372000,123700,123700,123800,123700,472
20241024,140800,13412985400,123800,123800,123900,123700,836
20241024,140700,13309461100,123800,123700,123800,123700,286
20241024,140600,13274063500,123700,123700,123800,123700,406
20241024,140500,13223836700,123700,123700,123800,123700,268
20241024,140400,13190684800,123700,123800,123800,123700,660
20241024,140300,13109002900,123900,123900,124000,123900,1148
20241024,140200,12966762900,123900,123800,124000,123700,1720
20241024,140100,12753650100,123800,123700,123800,123700,711
20241024,140000,12665646900,123700,123800,123800,123700,531
20241024,135900,12599933700,123700,123500,123800,123500,460
20241024,135800,12543033900,123600,123400,123600,123400,696
20241024,135700,12457041400,123400,123400,123500,123400,228
20241024,135600,12428898700,123400,123400,123500,123400,140
20241024,135500,12411622500,123400,123500,123500,123400,257
20241024,135400,12379908100,123400,123400,123400,123400,281
20241024,135300,12345232700,123400,123500,123600,123000,503
20241024,135200,12283158200,123500,123500,123600,123100,1086
20241024,135100,12149064600,123500,123400,123600,123300,901
20241024,135000,12037793700,123200,123100,123500,123100,291
20241024,134900,12001894800,123100,123100,123200,123100,145
20241024,134800,11984044600,123100,123100,123200,123100,78
20241024,134700,11974442300,123100,123200,123300,123100,343
20241024,134600,11932190400,123200,123100,123400,123100,169
20241024,134500,11911369600,123100,123400,123400,123100,761
20241024,134400,11817544100,123400,123400,123400,123400,579
20241024,134300,11746095500,123400,123500,123500,123400,200
20241024,134200,11721414800,123400,123400,123500,123400,151
20241024,134100,11702780500,123400,123500,123600,123400,638
20241024,134000,11624001400,123500,123700,123700,123500,783
20241024,133900,11527190800,123700,123800,123900,123600,1181
20241024,133800,11381049500,123700,123700,123900,123700,537
20241024,133700,11314587600,123700,123800,123900,123700,926
20241024,133600,11199929900,123900,123900,123900,123800,681
20241024,133500,11115594000,123800,123700,123800,123700,561
20241024,133400,11046156800,123800,123700,123800,123700,414
20241024,133300,10994943100,123700,123700,123800,123700,196
20241024,133200,10970690000,123800,123700,123800,123600,263
20241024,133100,10938141500,123700,123800,123800,123700,887
20241024,133000,10828332800,123900,123800,123900,123700,1529
20241024,132900,10638994000,123800,123600,123800,123600,1348
20241024,132800,10472168500,123600,123600,123700,123600,673
20241024,132700,10388929900,123600,123600,123700,123500,1162
20241024,132600,10245282600,123600,123400,123700,123400,1587
20241024,132500,10049211700,123400,123400,123500,123400,103
20241024,132400,10036495500,123400,123300,123500,123300,761
20241024,132300,9942586600,123300,123300,123400,123300,1305
20241024,132200,9781640700,123300,123000,123300,122800,1320
20241024,132100,9619127900,123000,123000,123100,123000,82
20241024,132000,9609039900,123000,123000,123100,123000,175
20241024,131900,9587514800,123200,123100,123200,123000,40
20241024,131800,9582591200,123100,123000,123200,123000,40
20241024,131700,9577667600,123200,123300,123400,123100,99
20241024,131600,9565474900,123400,122500,123600,122500,4613
20241024,131500,8997096900,122500,122500,122500,122400,548
20241024,131400,8929970100,122400,122500,122500,122400,129
20241024,131300,8914172900,122400,122400,122400,122400,38
20241024,131200,8909521700,122500,122400,122500,122300,287
20241024,131100,8874395100,122300,122400,122400,122300,387
20241024,131000,8827032000,122400,122400,122400,122300,459
20241024,130900,8770855300,122400,122500,122500,122400,1037
20241024,130800,8643925200,122400,122400,122500,122400,99
20241024,130700,8631807100,122400,122400,122400,122400,1
20241024,130600,8631684700,122500,122500,122500,122500,70
20241024,130500,8623109700,122500,122400,122500,122400,23
20241024,130400,8620292900,122500,122500,122500,122500,24
20241024,130300,8617352900,122500,122500,122500,122400,367
20241024,130200,8572399900,122500,122400,122500,122400,63
20241024,130100,8564686700,122400,122400,122600,122400,43
20241024,130000,8559419100,122400,122500,122600,122400,83
20241024,125900,8549247000,122500,122400,122600,122400,233
20241024,125800,8520705300,122400,122500,122500,122400,1409
20241024,125700,8348103400,122500,122500,122600,122500,437
20241024,125600,8294570700,122500,122500,122600,122500,947
20241024,125500,8178562800,122500,122500,122500,122500,340
20241024,125400,8136912800,122500,122600,122600,122500,73
20241024,125300,8127970200,122600,122600,122600,122500,70
20241024,125200,8119388700,122600,122600,122700,122500,766
20241024,125100,8025481400,122600,122600,122700,122600,28
20241024,125000,8022048100,122600,122700,122700,122600,20
20241024,124900,8019595800,122700,122600,122700,122600,12
20241024,124800,8018123700,122600,122700,122700,122600,65
20241024,124700,8010154300,122600,122600,122700,122600,10
20241024,124600,8008927800,122600,122600,122700,122600,68
20241024,124500,8000590100,122600,122600,122700,122600,62
20241024,124400,7992988200,122600,122700,122700,122600,386
20241024,124300,7945628900,122700,122800,122800,122700,56
20241024,124200,7938757400,122700,122700,122800,122700,13
20241024,124100,7937162000,122700,122700,122700,122700,8
20241024,124000,7936180400,122800,122800,122800,122700,89
20241024,123900,7925256600,122800,122800,122800,122800,104
20241024,123800,7912485400,122700,122800,122800,122700,196
20241024,123700,7888419300,122800,122900,122900,122800,17
20241024,123600,7886330900,122800,122900,122900,122800,42
20241024,123500,7881172700,122800,122900,122900,122800,93
20241024,123400,7869750300,122800,122800,122900,122800,127
20241024,123300,7854154600,122800,122900,122900,122800,55
20241024,123200,7847397300,122900,122900,122900,122900,7
20241024,123100,7846537000,122800,122900,122900,122800,28
20241024,123000,7843096400,123000,122900,123000,122900,30
20241024,122900,7839409200,122900,122900,122900,122900,15
20241024,122800,7837565700,122900,122900,122900,122900,116
20241024,122700,7823309300,122800,122900,122900,122800,19
20241024,122600,7820974900,122900,123000,123100,122900,215
20241024,122500,7794532300,122900,122900,122900,122900,14
20241024,122400,7792811700,122900,122900,122900,122800,88
20241024,122300,7781997200,122900,123000,123000,122900,5
20241024,122200,7781382500,122900,122900,123000,122900,212
20241024,122100,7755326700,122900,123000,123000,122900,58
20241024,122000,7748195900,123000,123000,123000,122900,81
20241024,121900,7738234600,123100,123000,123100,122900,346
20241024,121800,7695680400,123000,123000,123000,123000,130
20241024,121700,7679690400,123100,123000,123100,123000,37
20241024,121600,7675137900,123000,122900,123000,122900,204
20241024,121500,7650048900,122900,122800,122900,122800,134
20241024,121400,7633581600,122800,122900,122900,122800,7
20241024,121300,7632721800,122900,122800,122900,122800,21
20241024,121200,7630141900,122800,122800,122900,122800,61
20241024,121100,7622650800,122800,122900,122900,122800,6
20241024,121000,7621913900,122900,123000,123000,122900,18
20241024,120900,7619701600,122900,122900,122900,122900,3
20241024,120800,7619332900,122800,123000,123000,122800,354
20241024,120700,7575821700,122900,123100,123100,122900,392
20241024,120600,7527613500,123100,123000,123100,123000,56
20241024,120500,7520725000,123100,123000,123100,122900,65
20241024,120400,7512729600,123100,123000,123100,123000,17
20241024,120300,7510637400,123100,123200,123200,123100,32
20241024,120200,7506697900,123200,123100,123200,123100,5
20241024,120100,7506082000,123100,123100,123200,123000,272
20241024,120000,7472601400,123100,123200,123200,123100,341
20241024,115900,7430622200,123200,123100,123200,123100,38
20241024,115800,7425943900,123100,122900,123100,122700,722
20241024,115700,7337145600,122700,122700,122700,122700,2
20241024,115600,7336900200,122700,122900,122900,122700,43
20241024,115500,7331619500,122900,122900,122900,122800,84
20241024,115400,7321297200,123000,122900,123000,122800,598
20241024,115300,7247803700,122800,122800,122900,122800,27
20241024,115200,7244486900,122800,122800,122900,122800,34
20241024,115100,7240311400,122800,122800,122900,122800,185
20241024,115000,7217588300,122900,122800,122900,122800,21
20241024,114900,7215009300,122900,122800,122900,122700,309
20241024,114800,7177066100,122800,122700,122800,122600,263
20241024,114700,7144797900,122600,122600,122600,122600,81
20241024,114600,7134867300,122600,122600,122700,122500,14
20241024,114500,7133151500,122600,122600,122600,122500,53
20241024,114400,7126653900,122700,122500,122700,122500,644
20241024,114300,7047756700,122600,122600,122600,122600,67
20241024,114200,7039542500,122500,122600,122600,122500,102
20241024,114100,7027039200,122600,122500,122600,122500,96
20241024,114000,7015271800,122600,122600,122600,122500,31
20241024,113900,7011472100,122600,122600,122600,122500,262
20241024,113800,6979355500,122600,122500,122600,122500,13
20241024,113700,6977762900,122500,122500,122600,122500,87
20241024,113600,6967098200,122600,122600,122600,122600,38
20241024,113500,6962439400,122700,122600,122700,122600,110
20241024,113400,6948953200,122500,122600,122600,122500,454
20241024,113300,6893306200,122600,122600,122600,122500,21
20241024,113200,6890733300,122600,122600,122600,122600,38
20241024,113100,6886074500,122600,122600,122700,122600,170
20241024,113000,6865232200,122600,122600,122600,122500,35
20241024,112900,6860942300,122500,122500,122600,122500,134
20241024,112800,6844526300,122500,122600,122600,122500,38
20241024,112700,6839870500,122500,122700,122700,122500,230
20241024,112600,6811684100,122700,122600,122700,122600,77
20241024,112500,6802243700,122600,122600,122600,122500,90
20241024,112400,6791210300,122600,122700,122700,122600,55
20241024,112300,6784463200,122600,122700,122700,122600,17
20241024,112200,6782378500,122700,122500,122700,122500,24
20241024,112100,6779437300,122600,122700,122700,122600,102
20241024,112000,6766928900,122700,122600,122700,122600,14
20241024,111900,6765212200,122500,122600,122600,122500,42
20241024,111800,6760064900,122600,122600,122700,122500,506
20241024,111700,6698067700,122600,122600,122700,122600,18
20241024,111600,6695859900,122700,122700,122700,122600,29
20241024,111500,6692304100,122600,122700,122700,122600,14
20241024,111400,6690587400,122600,122600,122700,122600,51
20241024,111300,6684334300,122600,122600,122700,122600,48
20241024,111200,6678448600,122800,122700,122800,122700,250
20241024,111100,6647772200,122700,122600,122700,122500,78
20241024,111000,6638213500,122600,122700,122700,122600,109
20241024,110900,6624849800,122600,122800,122800,122600,348
20241024,110800,6582184400,122700,122700,122700,122700,85
20241024,110700,6571754900,122700,122700,122700,122700,197
20241024,110600,6547583000,122800,122900,122900,122700,178
20241024,110500,6525725600,122800,122700,122900,122700,19
20241024,110400,6523393300,122700,122700,122700,122700,22
20241024,110300,6520693900,122700,122900,122900,122700,83
20241024,110200,6510503500,122800,122800,122800,122700,42
20241024,110100,6505346000,122700,122700,122800,122600,114
20241024,110000,6491361100,122700,122600,122800,122600,14
20241024,105900,6489643500,122600,122900,122900,122600,193
20241024,105800,6465960400,122800,122900,122900,122700,156
20241024,105700,6446805200,122900,122700,122900,122700,34
20241024,105600,6442632100,122800,122800,122800,122700,41
20241024,105500,6437601100,122800,122800,122900,122700,67
20241024,105400,6429373500,122900,122900,122900,122800,43
20241024,105300,6424089900,122900,122900,122900,122900,249
20241024,105200,6393487800,122900,122900,122900,122900,6
20241024,105100,6392750400,122800,122800,122900,122800,179
20241024,105000,6370753000,122800,122700,122800,122700,175
20241024,104900,6349278500,122600,122600,122700,122600,170
20241024,104800,6328420000,122700,122600,122700,122600,109
20241024,104700,6315056000,122600,122700,122700,122600,30
20241024,104600,6311376600,122700,122600,122700,122600,303
20241024,104500,6274228200,122600,122600,122600,122500,103
20241024,104400,6261606400,122600,122500,122600,122500,415
20241024,104300,6210728600,122500,122600,122600,122500,106
20241024,104200,6197741700,122500,122600,122600,122500,18
20241024,104100,6195536100,122500,122500,122600,122500,58
20241024,104000,6188429400,122500,122500,122600,122500,123
20241024,103900,6173360900,122500,122500,122600,122500,58
20241024,103800,6166254900,122600,122500,122600,122400,312
20241024,103700,6128029000,122500,122600,122600,122500,264
20241024,103600,6095687000,122600,122500,122600,122500,8
20241024,103500,6094706700,122600,122500,122600,122500,28
20241024,103400,6091276300,122500,122500,122500,122400,36
20241024,103300,6086867900,122400,122400,122500,122400,190
20241024,103200,6063607500,122400,122500,122600,122400,38
20241024,103100,6058954400,122400,122600,122600,122400,60
20241024,103000,6051605000,122600,122500,122600,122400,318
20241024,102900,6012661800,122500,122400,122500,122400,362
20241024,102800,5968340000,122500,122500,122500,122400,231
20241024,102700,5940060500,122400,122600,122600,122400,381
20241024,102600,5893389900,122500,122700,122700,122500,50
20241024,102500,5887260000,122600,122600,122700,122600,38
20241024,102400,5882600800,122400,122500,122600,122400,210
20241024,102300,5856861000,122500,122400,122500,122400,50
20241024,102200,5850740500,122400,122400,122400,122300,256
20241024,102100,5819412300,122300,122400,122600,122300,57
20241024,102000,5812434000,122400,122300,122500,122300,96
20241024,101900,5800683200,122400,122500,122600,122400,195
20241024,101800,5776813900,122600,122500,122600,122400,49
20241024,101700,5770813900,122600,122600,122600,122400,340
20241024,101600,5729187400,122500,122400,122500,122400,201
20241024,101500,5704566700,122500,122400,122500,122300,172
20241024,101400,5683522600,122400,122400,122500,122300,380
20241024,101300,5637035400,122400,122400,122400,122300,473
20241024,101200,5579175700,122400,122400,122400,122300,337
20241024,101100,5537927700,122400,122300,122400,122300,347
20241024,101000,5495488300,122400,122400,122400,122300,12
20241024,100900,5494019600,122400,122400,122500,122400,327
20241024,100800,5453994500,122400,122400,122400,122300,597
20241024,100700,5380964700,122400,122400,122400,122300,32
20241024,100600,5377048700,122400,122600,122600,122400,1141
20241024,100500,5237355400,122500,122500,122600,122400,336
20241024,100400,5196217200,122500,122600,122600,122500,16
20241024,100300,5194256600,122600,122500,122600,122500,228
20241024,100200,5166312200,122500,122400,122500,122400,476
20241024,100100,5108004400,122500,122700,122700,122400,946
20241024,100000,4992137900,122700,122900,122900,122700,426
20241024,095900,4939829700,122900,122800,122900,122800,30
20241024,095800,4936142900,122900,123000,123000,122800,234
20241024,095700,4907397100,123000,122900,123000,122900,505
20241024,095600,4845317900,122900,122900,122900,122800,300
20241024,095500,4808474700,122800,122500,122800,122500,937
20241024,095400,4693595200,122500,122600,122700,122500,367
20241024,095300,4648606300,122700,122800,122800,122600,158
20241024,095200,4629227500,122800,122900,122900,122600,448
20241024,095100,4574230300,122900,122900,122900,122800,44
20241024,095000,4568822800,122900,122900,122900,122700,68
20241024,094900,4560475000,122500,122800,122900,122500,451
20241024,094800,4505162200,122900,122700,122900,122700,610
20241024,094700,4430245300,122700,122600,122800,122600,247
20241024,094600,4399945300,122400,122600,122700,122300,2070
20241024,094500,4146641700,122600,122700,122700,122500,159
20241024,094400,4127146900,122600,122600,122700,122500,139
20241024,094300,4110107600,122600,122800,122800,122500,584
20241024,094200,4038507700,122800,122800,122800,122700,117
20241024,094100,4024150300,122800,122600,122800,122500,389
20241024,094000,3976454100,122700,122700,122700,122300,1012
20241024,093900,3852562400,122700,122400,122800,122400,175
20241024,093800,3831131300,122500,122500,122800,122500,408
20241024,093700,3781132300,122500,122800,122800,122400,246
20241024,093600,3750976600,122700,122500,122700,122500,154
20241024,093500,3732090200,122600,122500,122600,122400,1559
20241024,093400,3541235700,122500,122500,122500,122400,62
20241024,093300,3533643300,122400,122500,122600,122400,723
20241024,093200,3445061600,122600,122600,122600,122500,847
20241024,093100,3341299400,122500,122600,122600,122500,585
20241024,093000,3269632200,122600,122900,122900,122600,356
20241024,092900,3225964100,122900,122500,122900,122500,380
20241024,092800,3179353300,122600,122700,122800,122500,832
20241024,092700,3077334800,122900,123200,123200,122800,94
20241024,092600,3065782100,122900,123100,123200,122600,811
20241024,092500,2966108800,122900,123000,123100,122700,767
20241024,092400,2871832400,123000,122900,123000,122900,21
20241024,092300,2869250600,122700,123000,123100,122400,1356
20241024,092200,2702867600,122800,122900,123000,122800,322
20241024,092100,2663281300,123000,122900,123000,122800,55
20241024,092000,2656519900,122900,123200,123200,122500,804
20241024,091900,2557862700,123200,123100,123200,123100,298
20241024,091800,2521166200,123000,123100,123200,122700,247
20241024,091700,2490768400,123100,122600,123200,122400,1173
20241024,091600,2346979000,122900,122800,123000,122600,313
20241024,091500,2308563400,122800,122800,122800,122700,395
20241024,091400,2260093000,122800,122900,123100,122700,1415
20241024,091300,2086344200,122900,123000,123000,122800,76
20241024,091200,2077002100,122700,122700,123000,122700,295
20241024,091100,2040755100,122800,122600,122900,122300,1409
20241024,091000,1868166600,122500,122700,122800,122500,474
20241024,090900,1810032100,122700,122800,122800,122600,204
20241024,090800,1785004800,122900,122900,122900,122500,920
20241024,090700,1672140500,122900,122100,122900,122100,1485
20241024,090600,1490199900,122100,122800,122900,122100,4336
20241024,090500,959199900,122800,122900,122900,122600,1892
20241024,090400,727105900,122900,122800,123200,122700,1149
20241024,090300,585963600,123000,123300,123300,122700,1179
20241024,090200,441017800,123100,123100,123400,123100,228
20241024,090100,412927000,123100,123500,124200,123000,996
20241024,090000,290149300,123500,123500,124400,123500,2311