KissMeData/093320/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194400,2156293600,82900,82900,82900,82900,500
20231024,194300,2156293600,82900,82900,82900,82900,0
20231024,194200,2156293600,82900,82900,82900,82900,0
20231024,194100,2156293600,82900,82900,82900,82900,0
20231024,194000,2156293600,82900,82900,82900,82900,0
20231024,193900,2156293600,82900,82900,82900,82900,0
20231024,193800,2156293600,82900,82900,82900,82900,0
20231024,193700,2156293600,82900,82900,82900,82900,0
20231024,193600,2156293600,82900,82900,82900,82900,0
20231024,193500,2156293600,82900,82900,82900,82900,0
20231024,193400,2156293600,82900,82900,82900,82900,0
20231024,193300,2156293600,82900,82900,82900,82900,0
20231024,193200,2156293600,82900,82900,82900,82900,0
20231024,193100,2156293600,82900,82900,82900,82900,0
20231024,193000,2156293600,82900,82900,82900,82900,0
20231024,192900,2156293600,82900,82900,82900,82900,0
20231024,192800,2156293600,82900,82900,82900,82900,0
20231024,192700,2156293600,82900,82900,82900,82900,0
20231024,192600,2156293600,82900,82900,82900,82900,0
20231024,192500,2156293600,82900,82900,82900,82900,0
20231024,192400,2156293600,82900,82900,82900,82900,0
20231024,192300,2156293600,82900,82900,82900,82900,0
20231024,192200,2156293600,82900,82900,82900,82900,0
20231024,192100,2156293600,82900,82900,82900,82900,0
20231024,192000,2156293600,82900,82900,82900,82900,0
20231024,191900,2156293600,82900,82900,82900,82900,0
20231024,191800,2156293600,82900,82900,82900,82900,0
20231024,191700,2156293600,82900,82900,82900,82900,0
20231024,191600,2156293600,82900,82900,82900,82900,0
20231024,191500,2156293600,82900,82900,82900,82900,0
20231024,191400,2156293600,82900,82900,82900,82900,500
20231024,191300,2156293600,82900,82900,82900,82900,0
20231024,191200,2156293600,82900,82900,82900,82900,0
20231024,191100,2156293600,82900,82900,82900,82900,0
20231024,191000,2156293600,82900,82900,82900,82900,0
20231024,190900,2156293600,82900,82900,82900,82900,0
20231024,190800,2156293600,82900,82900,82900,82900,0
20231024,190700,2156293600,82900,82900,82900,82900,0
20231024,190600,2156293600,82900,82900,82900,82900,0
20231024,190500,2156293600,82900,82900,82900,82900,0
20231024,190400,2156293600,82900,82900,82900,82900,0
20231024,190300,2156293600,82900,82900,82900,82900,0
20231024,190200,2156293600,82900,82900,82900,82900,0
20231024,190100,2156293600,82900,82900,82900,82900,0
20231024,190000,2156293600,82900,82900,82900,82900,0
20231024,185900,2156293600,82900,82900,82900,82900,0
20231024,185800,2156293600,82900,82900,82900,82900,0
20231024,185700,2156293600,82900,82900,82900,82900,0
20231024,185600,2156293600,82900,82900,82900,82900,0
20231024,185500,2156293600,82900,82900,82900,82900,0
20231024,185400,2156293600,82900,82900,82900,82900,0
20231024,185300,2156293600,82900,82900,82900,82900,0
20231024,185200,2156293600,82900,82900,82900,82900,0
20231024,185100,2156293600,82900,82900,82900,82900,0
20231024,185000,2156293600,82900,82900,82900,82900,0
20231024,184900,2156293600,82900,82900,82900,82900,0
20231024,184800,2156293600,82900,82900,82900,82900,0
20231024,184700,2156293600,82900,82900,82900,82900,0
20231024,184600,2156293600,82900,82900,82900,82900,0
20231024,184500,2156293600,82900,82900,82900,82900,0
20231024,184400,2156293600,82900,82900,82900,82900,500
20231024,184300,2156293600,82900,82900,82900,82900,0
20231024,184200,2156293600,82900,82900,82900,82900,0
20231024,184100,2156293600,82900,82900,82900,82900,0
20231024,184000,2156293600,82900,82900,82900,82900,0
20231024,183900,2156293600,82900,82900,82900,82900,0
20231024,183800,2156293600,82900,82900,82900,82900,0
20231024,183700,2156293600,82900,82900,82900,82900,0
20231024,183600,2156293600,82900,82900,82900,82900,0
20231024,183500,2156293600,82900,82900,82900,82900,0
20231024,183400,2156293600,82900,82900,82900,82900,0
20231024,183300,2156293600,82900,82900,82900,82900,0
20231024,183200,2156293600,82900,82900,82900,82900,0
20231024,183100,2156293600,82900,82900,82900,82900,0
20231024,183000,2156293600,82900,82900,82900,82900,0
20231024,182900,2156293600,82900,82900,82900,82900,0
20231024,182800,2156293600,82900,82900,82900,82900,0
20231024,182700,2156293600,82900,82900,82900,82900,0
20231024,182600,2156293600,82900,82900,82900,82900,0
20231024,182500,2156293600,82900,82900,82900,82900,0
20231024,182400,2156293600,82900,82900,82900,82900,0
20231024,182300,2156293600,82900,82900,82900,82900,0
20231024,182200,2156293600,82900,82900,82900,82900,0
20231024,182100,2156293600,82900,82900,82900,82900,0
20231024,182000,2156293600,82900,82900,82900,82900,0
20231024,181900,2156293600,82900,82900,82900,82900,0
20231024,181800,2156293600,82900,82900,82900,82900,0
20231024,181700,2156293600,82900,82900,82900,82900,0
20231024,181600,2156293600,82900,82900,82900,82900,0
20231024,181500,2156293600,82900,82900,82900,82900,0
20231024,181400,2156293600,82900,82900,82900,82900,500
20231024,181300,2156293600,82900,82900,82900,82900,0
20231024,181200,2156293600,82900,82900,82900,82900,0
20231024,181100,2156293600,82900,82900,82900,82900,0
20231024,181000,2156293600,82900,82900,82900,82900,0
20231024,180900,2156293600,82900,82900,82900,82900,0
20231024,180800,2156293600,82900,82900,82900,82900,0
20231024,180700,2156293600,82900,82900,82900,82900,0
20231024,180600,2156293600,82900,82900,82900,82900,0
20231024,180500,2156293600,82900,82900,82900,82900,0
20231024,180400,2156293600,82900,82900,82900,82900,0
20231024,180300,2156293600,82900,82900,82900,82900,0
20231024,180200,2156293600,82900,82900,82900,82900,0
20231024,180100,2156293600,82900,82900,82900,82900,0
20231024,180000,2156293600,82900,82900,82900,82900,0
20231024,175900,2156293600,82900,82900,82900,82900,0
20231024,175800,2156293600,82900,82900,82900,82900,0
20231024,175700,2156293600,82900,82900,82900,82900,0
20231024,175600,2156293600,82900,82900,82900,82900,0
20231024,175500,2156293600,82900,82900,82900,82900,0
20231024,175400,2156293600,82900,82900,82900,82900,0
20231024,175300,2156293600,82900,82900,82900,82900,0
20231024,175200,2156293600,82900,82900,82900,82900,0
20231024,175100,2156293600,82900,82900,82900,82900,0
20231024,175000,2156293600,82900,82900,82900,82900,0
20231024,174900,2156293600,82900,82900,82900,82900,0
20231024,174800,2156293600,82900,82900,82900,82900,0
20231024,174700,2156293600,82900,82900,82900,82900,0
20231024,174600,2156293600,82900,82900,82900,82900,0
20231024,174500,2156293600,82900,82900,82900,82900,0
20231024,174400,2156293600,82900,82900,82900,82900,500
20231024,174300,2156293600,82900,82900,82900,82900,0
20231024,174200,2156293600,82900,82900,82900,82900,0
20231024,174100,2156293600,82900,82900,82900,82900,0
20231024,174000,2156293600,82900,82900,82900,82900,0
20231024,173900,2156293600,82900,82900,82900,82900,0
20231024,173800,2156293600,82900,82900,82900,82900,0
20231024,173700,2156293600,82900,82900,82900,82900,0
20231024,173600,2156293600,82900,82900,82900,82900,0
20231024,173500,2156293600,82900,82900,82900,82900,0
20231024,173400,2156293600,82900,82900,82900,82900,0
20231024,173300,2156293600,82900,82900,82900,82900,0
20231024,173200,2156293600,82900,82900,82900,82900,0
20231024,173100,2156293600,82900,82900,82900,82900,0
20231024,173000,2156293600,82900,82900,82900,82900,0
20231024,172900,2156293600,82900,82900,82900,82900,0
20231024,172800,2156293600,82900,82900,82900,82900,0
20231024,172700,2156293600,82900,82900,82900,82900,0
20231024,172600,2156293600,82900,82900,82900,82900,0
20231024,172500,2156293600,82900,82900,82900,82900,0
20231024,172400,2156293600,82900,82900,82900,82900,0
20231024,172300,2156293600,82900,82900,82900,82900,0
20231024,172200,2156293600,82900,82900,82900,82900,0
20231024,172100,2156293600,82900,82900,82900,82900,0
20231024,172000,2156293600,82900,82900,82900,82900,0
20231024,171900,2156293600,82900,82900,82900,82900,0
20231024,171800,2156293600,82900,82900,82900,82900,0
20231024,171700,2156293600,82900,82900,82900,82900,0
20231024,171600,2156293600,82900,82900,82900,82900,0
20231024,171500,2156293600,82900,82900,82900,82900,0
20231024,171400,2156293600,82900,82900,82900,82900,500
20231024,171300,2156293600,82900,82900,82900,82900,0
20231024,171200,2156293600,82900,82900,82900,82900,0
20231024,171100,2156293600,82900,82900,82900,82900,0
20231024,171000,2156293600,82900,82900,82900,82900,0
20231024,170900,2156293600,82900,82900,82900,82900,0
20231024,170800,2156293600,82900,82900,82900,82900,0
20231024,170700,2156293600,82900,82900,82900,82900,0
20231024,170600,2156293600,82900,82900,82900,82900,0
20231024,170500,2156293600,82900,82900,82900,82900,0
20231024,170400,2156293600,82900,82900,82900,82900,0
20231024,170300,2156293600,82900,82900,82900,82900,0
20231024,170200,2156293600,82900,82900,82900,82900,0
20231024,170100,2156293600,82900,82900,82900,82900,0
20231024,170000,2156293600,82900,82900,82900,82900,0
20231024,165900,2156293600,82900,82900,82900,82900,0
20231024,165800,2156293600,82900,82900,82900,82900,0
20231024,165700,2156293600,82900,82900,82900,82900,0
20231024,165600,2156293600,82900,82900,82900,82900,0
20231024,165500,2156293600,82900,82900,82900,82900,0
20231024,165400,2156293600,82900,82900,82900,82900,0
20231024,165300,2156293600,82900,82900,82900,82900,0
20231024,165200,2156293600,82900,82900,82900,82900,0
20231024,165100,2156293600,82900,82900,82900,82900,0
20231024,165000,2156293600,82900,82900,82900,82900,0
20231024,164900,2156293600,82900,82900,82900,82900,0
20231024,164800,2156293600,82900,82900,82900,82900,0
20231024,164700,2156293600,82900,82900,82900,82900,0
20231024,164600,2156293600,82900,82900,82900,82900,0
20231024,164500,2156293600,82900,82900,82900,82900,0
20231024,164400,2156293600,82900,82900,82900,82900,500
20231024,164300,2156293600,82900,82900,82900,82900,0
20231024,164200,2156293600,82900,82900,82900,82900,0
20231024,164100,2156293600,82900,82900,82900,82900,0
20231024,164000,2156293600,82900,82900,82900,82900,0
20231024,163900,2156293600,82900,82900,82900,82900,0
20231024,163800,2156293600,82900,82900,82900,82900,0
20231024,163700,2156293600,82900,82900,82900,82900,0
20231024,163600,2156293600,82900,82900,82900,82900,0
20231024,163500,2156293600,82900,82900,82900,82900,0
20231024,163400,2156293600,82900,82900,82900,82900,0
20231024,163300,2156293600,82900,82900,82900,82900,0
20231024,163200,2156293600,82900,82900,82900,82900,0
20231024,163100,2156293600,82900,82900,82900,82900,0
20231024,163000,2156293600,82900,82900,82900,82900,0
20231024,162900,2156293600,82900,82900,82900,82900,0
20231024,162800,2156293600,82900,82900,82900,82900,0
20231024,162700,2156293600,82900,82900,82900,82900,0
20231024,162600,2156293600,82900,82900,82900,82900,0
20231024,162500,2156293600,82900,82900,82900,82900,0
20231024,162400,2156293600,82900,82900,82900,82900,0
20231024,162300,2156293600,82900,82900,82900,82900,0
20231024,162200,2156293600,82900,82900,82900,82900,0
20231024,162100,2156293600,82900,82900,82900,82900,0
20231024,162000,2156293600,82900,82900,82900,82900,0
20231024,161900,2156293600,82900,82900,82900,82900,0
20231024,161800,2156293600,82900,82900,82900,82900,0
20231024,161700,2156293600,82900,82900,82900,82900,0
20231024,161600,2156293600,82900,82900,82900,82900,0
20231024,161500,2156293600,82900,82900,82900,82900,0
20231024,161400,2156293600,82900,82900,82900,82900,500
20231024,161300,2156293600,82900,82900,82900,82900,0
20231024,161200,2156293600,82900,82900,82900,82900,0
20231024,161100,2156293600,82900,82900,82900,82900,0
20231024,161000,2156293600,82900,82900,82900,82900,0
20231024,160900,2156293600,82900,82900,82900,82900,0
20231024,160800,2156293600,82900,82900,82900,82900,0
20231024,160700,2156293600,82900,82900,82900,82900,0
20231024,160600,2156293600,82900,82900,82900,82900,0
20231024,160500,2156293600,82900,82900,82900,82900,0
20231024,160400,2156293600,82900,82900,82900,82900,0
20231024,160300,2156293600,82900,82900,82900,82900,0
20231024,160200,2156293600,82900,82900,82900,82900,0
20231024,160100,2156293600,82900,82900,82900,82900,0
20231024,160000,2156293600,82900,82900,82900,82900,0
20231024,155900,2156293600,82900,82900,82900,82900,0
20231024,155800,2156293600,82900,82900,82900,82900,0
20231024,155700,2156293600,82900,82900,82900,82900,0
20231024,155600,2156293600,82900,82900,82900,82900,0
20231024,155500,2156293600,82900,82900,82900,82900,0
20231024,155400,2156293600,82900,82900,82900,82900,0
20231024,155300,2156293600,82900,82900,82900,82900,0
20231024,155200,2156293600,82900,82900,82900,82900,0
20231024,155100,2156293600,82900,82900,82900,82900,0
20231024,155000,2156293600,82900,82900,82900,82900,0
20231024,154900,2156293600,82900,82900,82900,82900,0
20231024,154800,2156293600,82900,82900,82900,82900,0
20231024,154700,2156293600,82900,82900,82900,82900,0
20231024,154600,2156293600,82900,82900,82900,82900,0
20231024,154500,2156293600,82900,82900,82900,82900,0
20231024,154400,2156293600,82900,82900,82900,82900,500
20231024,154300,2156293600,82900,82900,82900,82900,0
20231024,154200,2156293600,82900,82900,82900,82900,0
20231024,154100,2156293600,82900,82900,82900,82900,0
20231024,154000,2156293600,82900,82900,82900,82900,0
20231024,153900,2156293600,82900,82900,82900,82900,0
20231024,153800,2156293600,82900,82900,82900,82900,0
20231024,153700,2156293600,82900,82900,82900,82900,0
20231024,153600,2156293600,82900,82900,82900,82900,0
20231024,153500,2156293600,82900,82900,82900,82900,0
20231024,153400,2156293600,82900,82900,82900,82900,0
20231024,153300,2156293600,82900,82900,82900,82900,0
20231024,153200,2156293600,82900,82900,82900,82900,0
20231024,153100,2156293600,82900,82900,82900,82900,0
20231024,153000,2156293600,82900,82900,82900,82900,500
20231024,152900,2114843600,83000,83000,83000,83000,0
20231024,152800,2114843600,83000,83000,83000,83000,0
20231024,152700,2114843600,83000,83000,83000,83000,0
20231024,152600,2114843600,83000,83000,83000,83000,0
20231024,152500,2114843600,83000,83000,83000,83000,0
20231024,152400,2114843600,83000,83000,83000,83000,0
20231024,152300,2114843600,83000,83000,83000,83000,0
20231024,152200,2114843600,83000,83000,83000,83000,0
20231024,152100,2114843600,83000,83000,83000,83000,0
20231024,152000,2114843600,83000,83000,83000,83000,0
20231024,151900,2114843600,83000,83200,83400,83000,273
20231024,151800,2092148300,83400,83200,83400,83200,71
20231024,151700,2086227100,83400,83100,83400,83000,180
20231024,151600,2071248700,83100,83200,83200,83000,56
20231024,151500,2066596300,83200,83300,83300,83200,29
20231024,151400,2064183400,83200,83100,83200,83100,271
20231024,151300,2041642200,83000,83300,83400,83000,430
20231024,151200,2005849700,83300,82900,83300,82800,267
20231024,151100,1983675500,83000,82900,83100,82900,138
20231024,151000,1972220800,82900,82700,82900,82700,404
20231024,150900,1938752200,82800,82800,82800,82800,68
20231024,150800,1933121800,82800,82700,82800,82500,214
20231024,150700,1915417700,82600,82500,82600,82500,104
20231024,150600,1906827400,82500,82600,82600,82500,48
20231024,150500,1902865400,82500,82500,82700,82500,298
20231024,150400,1878248200,82500,82500,82500,82400,77
20231024,150300,1871900300,82400,82600,82600,82300,30
20231024,150200,1869426900,82600,82400,82600,82300,437
20231024,150100,1833399800,82400,82400,82500,82400,67
20231024,150000,1827873800,82600,82600,82700,82400,129
20231024,145900,1817221600,82600,82600,82700,82400,287
20231024,145800,1793532600,82600,82400,82600,82400,171
20231024,145700,1779421700,82400,82400,82400,82300,29
20231024,145600,1777032300,82400,82400,82400,82300,164
20231024,145500,1763519200,82400,82400,82400,82300,33
20231024,145400,1760800200,82400,82300,82400,82300,163
20231024,145300,1747381400,82300,82300,82300,82200,68
20231024,145200,1741785200,82200,82300,82300,82100,249
20231024,145100,1721312500,82400,82300,82400,82300,22
20231024,145000,1719500500,82300,82400,82400,82300,114
20231024,144900,1710111500,82400,82400,82400,82300,105
20231024,144800,1701463300,82200,82400,82400,82200,17
20231024,144700,1700064200,82400,82200,82400,82200,88
20231024,144600,1692821300,82200,82200,82400,82200,122
20231024,144500,1682783900,82200,82100,82300,82100,147
20231024,144400,1670701300,81900,82100,82100,81900,33
20231024,144300,1667993200,82100,82100,82100,81900,80
20231024,144200,1661425600,82100,82100,82100,82000,77
20231024,144100,1655105600,82000,82000,82100,82000,321
20231024,144000,1628780500,82000,82100,82300,82000,299
20231024,143900,1604205300,82300,82500,82500,82200,373
20231024,143800,1573519500,82400,82500,82500,82300,128
20231024,143700,1562962500,82500,82400,82500,82300,139
20231024,143600,1551508700,82500,82300,82500,82300,149
20231024,143500,1539237500,82300,82700,82700,82300,367
20231024,143400,1509002200,82700,82600,82700,82500,326
20231024,143300,1482079100,82500,82600,82800,82500,803
20231024,143200,1415734800,82500,82400,82500,82400,181
20231024,143100,1400802500,82400,82400,82500,82400,98
20231024,143000,1392720500,82500,82500,82500,82200,160
20231024,142900,1379521300,82500,82400,82500,82100,545
20231024,142800,1334634700,82300,82200,82400,82200,172
20231024,142700,1320486000,82400,82300,82400,82100,209
20231024,142600,1303279600,82200,82000,82200,82000,401
20231024,142500,1270394300,81900,81900,81900,81800,49
20231024,142400,1266381400,81900,82000,82000,81900,172
20231024,142300,1252292200,82000,82100,82100,81900,193
20231024,142200,1236477500,82100,81700,82100,81700,308
20231024,142100,1211247300,81700,81700,81700,81700,40
20231024,142000,1207979300,81700,81600,81700,81500,169
20231024,141900,1194187000,81600,81600,81600,81600,24
20231024,141800,1192228600,81400,81200,81500,81200,135
20231024,141700,1181238400,81200,81300,81300,81200,123
20231024,141600,1171249500,81400,81400,81400,81300,181
20231024,141500,1156526200,81500,81500,81600,81500,199
20231024,141400,1140297300,81600,81600,81800,81400,426
20231024,141300,1105538600,81600,81400,81600,81400,166
20231024,141200,1092003500,81400,81400,81400,81200,11
20231024,141100,1091108500,81400,81400,81400,81400,62
20231024,141000,1086061700,81400,81400,81400,81200,62
20231024,140900,1081015800,81400,81200,81400,81200,55
20231024,140800,1076544300,81200,81200,81200,81100,109
20231024,140700,1067698200,81100,81000,81100,80900,148
20231024,140600,1055707100,80900,81000,81000,80900,61
20231024,140500,1050766600,80800,81000,81000,80800,56
20231024,140400,1046241600,81100,81100,81100,81100,54
20231024,140300,1041862200,81100,81000,81100,80800,171
20231024,140200,1028018200,81100,81000,81100,80900,230
20231024,140100,1009394000,81100,80500,81100,80500,767
20231024,140000,947325900,80500,80600,80600,80400,94
20231024,135900,939752300,80600,80500,80600,80500,110
20231024,135800,930897200,80400,80500,80600,80400,41
20231024,135700,927596800,80600,80500,80600,80500,65
20231024,135600,922358300,80500,80600,80600,80500,39
20231024,135500,919218700,80600,80500,80600,80500,33
20231024,135400,916561800,80500,80500,80500,80500,32
20231024,135300,913985800,80300,80400,80400,80300,56
20231024,135200,909483600,80400,80400,80400,80200,4
20231024,135100,909162400,80300,80300,80300,80200,136
20231024,135000,898243100,80300,80300,80400,80300,10
20231024,134900,897440000,80300,80300,80300,80300,2
20231024,134800,897279400,80200,80200,80300,80200,28
20231024,134700,895031700,80100,80100,80200,80100,20
20231024,134600,893429600,80100,80000,80100,80000,22
20231024,134500,891669300,80000,80300,80300,80000,57
20231024,134400,887106900,80300,80000,80400,80000,74
20231024,134300,881166300,80200,80200,80200,80200,2
20231024,134200,881005900,80200,80400,80400,80100,145
20231024,134100,869378000,80300,80100,80300,80100,66
20231024,134000,864085800,80100,80100,80100,79900,4
20231024,133900,863765600,80000,79900,80000,79900,72
20231024,133800,858005800,80000,80000,80000,80000,1
20231024,133700,857925800,80000,80000,80000,79800,60
20231024,133600,853126200,80000,80000,80000,80000,7
20231024,133500,852566200,79800,80000,80000,79800,55
20231024,133400,848166600,80000,79800,80000,79800,4
20231024,133300,847847000,80000,80000,80000,80000,77
20231024,133200,841687000,80000,79800,80000,79800,79
20231024,133100,835379200,79800,79800,79800,79800,2
20231024,133000,835219600,79700,79700,79700,79700,38
20231024,132900,832191000,79700,79800,79800,79700,83
20231024,132800,825568600,79900,79900,79900,79900,17
20231024,132700,824210300,79900,79900,79900,79900,54
20231024,132600,819895700,80000,79900,80000,79900,6
20231024,132500,819416000,79900,79900,79900,79900,2
20231024,132400,819256200,80000,80000,80000,80000,262
20231024,132300,798296200,80000,79900,80100,79900,320
20231024,132200,772698900,79800,79800,79800,79800,1
20231024,132100,772619100,79800,79400,79800,79400,442
20231024,132000,737480400,79300,79400,79400,79300,22
20231024,131900,735733800,79200,79200,79200,79200,2
20231024,131800,735575400,79300,79300,79300,79300,0
20231024,131700,735575400,79300,79000,79300,79000,27
20231024,131600,733436900,79100,79100,79100,79100,6
20231024,131500,732962300,79000,79000,79000,79000,2
20231024,131400,732804300,79000,79000,79000,79000,2
20231024,131300,732646300,79000,79000,79000,79000,0
20231024,131200,732646300,79000,79100,79100,79000,7
20231024,131100,732092800,79000,79000,79000,79000,0
20231024,131000,732092800,79000,79000,79000,79000,2
20231024,130900,731934800,79000,79000,79000,79000,2
20231024,130800,731776800,79000,79000,79000,79000,20
20231024,130700,730196800,79000,79200,79200,79000,7
20231024,130600,729642800,79100,79100,79100,79100,0
20231024,130500,729642800,79100,79100,79100,79100,1
20231024,130400,729563700,79100,79100,79100,79100,22
20231024,130300,727823500,79100,79100,79100,79100,42
20231024,130200,724501300,79100,79100,79100,79100,12
20231024,130100,723552100,79100,79100,79100,79100,0
20231024,130000,723552100,79100,79100,79100,79100,4
20231024,125900,723235700,79100,79200,79200,79100,36
20231024,125800,720384700,79200,79300,79300,79200,46
20231024,125700,716741200,79300,79400,79400,79300,8
20231024,125600,716106200,79300,79300,79300,79300,15
20231024,125500,714916700,79300,79300,79400,79300,8
20231024,125400,714281800,79300,79300,79300,79300,12
20231024,125300,713330200,79300,79300,79300,79300,14
20231024,125200,712220000,79300,79400,79400,79300,62
20231024,125100,707297400,79400,79400,79400,79400,2
20231024,125000,707138600,79400,79400,79400,79400,9
20231024,124900,706424000,79400,79400,79400,79400,2
20231024,124800,706265200,79400,79400,79400,79400,3
20231024,124700,706027000,79300,79300,79300,79300,11
20231024,124600,705154700,79300,79300,79300,79300,48
20231024,124500,701348300,79200,79400,79400,79200,101
20231024,124400,693338700,79400,79300,79400,79300,54
20231024,124300,689056300,79300,79300,79300,79300,298
20231024,124200,665424900,79200,79200,79200,79200,2
20231024,124100,665266500,79200,79200,79200,79200,10
20231024,124000,664474500,79200,79200,79200,79200,2
20231024,123900,664316100,79200,79200,79200,79100,62
20231024,123800,659405900,79100,79100,79100,79100,0
20231024,123700,659405900,79100,79300,79300,79100,20
20231024,123600,657820300,79100,79100,79100,79100,46
20231024,123500,654181700,79100,79100,79100,79100,2
20231024,123400,654023500,79100,79300,79300,79100,4
20231024,123300,653706700,79300,79300,79300,79300,5
20231024,123200,653310200,79100,79100,79100,79100,2
20231024,123100,653152000,79100,79200,79200,79100,5
20231024,123000,652756200,79100,79100,79100,79100,1
20231024,122900,652677100,79200,79200,79200,79200,1
20231024,122800,652597900,79200,79200,79200,79200,24
20231024,122700,650697100,79100,79100,79100,79100,2
20231024,122600,650538900,79200,79200,79200,79100,33
20231024,122500,647927600,79100,79100,79100,79100,7
20231024,122400,647373900,79100,79100,79100,79100,22
20231024,122300,645633700,79100,79100,79100,79100,1
20231024,122200,645554600,79100,79000,79100,79000,38
20231024,122100,642549000,79000,79000,79000,79000,125
20231024,122000,632674000,78900,78900,78900,78900,2
20231024,121900,632516200,78900,78900,78900,78900,3
20231024,121800,632279500,79000,79000,79000,79000,5
20231024,121700,631884500,78900,78900,78900,78900,7
20231024,121600,631332200,78900,78900,78900,78900,0
20231024,121500,631332200,78900,78900,78900,78900,2
20231024,121400,631174400,79000,79000,79000,79000,19
20231024,121300,629673400,79000,79000,79000,79000,0
20231024,121200,629673400,79000,79000,79000,79000,2
20231024,121100,629515400,79100,79000,79100,79000,19
20231024,121000,628012900,79000,79000,79000,79000,1
20231024,120900,627933900,79000,79000,79000,79000,2
20231024,120800,627775900,79100,79100,79100,79100,5
20231024,120700,627380400,79000,79000,79000,79000,3
20231024,120600,627143400,79000,79000,79000,79000,2
20231024,120500,626985400,79000,79000,79000,79000,2
20231024,120400,626827400,79000,79000,79000,79000,3
20231024,120300,626590400,79100,79100,79100,79100,3
20231024,120200,626353100,79100,79100,79100,79100,3
20231024,120100,626115800,79100,79100,79100,79100,2
20231024,120000,625957600,79100,79200,79300,79100,60
20231024,115900,621207200,79200,79200,79200,79200,2
20231024,115800,621048800,79200,79200,79200,79200,0
20231024,115700,621048800,79200,79200,79200,79200,2
20231024,115600,620890400,79200,79200,79200,79200,2
20231024,115500,620732000,79300,79300,79300,79300,5
20231024,115400,620335500,79200,79200,79200,79200,2
20231024,115300,620177100,79300,79300,79300,79300,5
20231024,115200,619780600,79200,79200,79200,79200,2
20231024,115100,619622200,79200,79200,79200,79200,2
20231024,115000,619463800,79200,79200,79200,79200,50
20231024,114900,615503800,79100,79000,79100,79000,12
20231024,114800,614554800,79000,79000,79000,79000,0
20231024,114700,614554800,79000,79100,79100,79000,4
20231024,114600,614238600,79000,78900,79000,78900,17
20231024,114500,612895800,79000,79000,79000,79000,0
20231024,114400,612895800,79000,78900,79000,78900,15
20231024,114300,611711000,79000,79000,79000,79000,0
20231024,114200,611711000,79000,78800,79000,78800,7
20231024,114100,611158400,78800,78800,78800,78800,2
20231024,114000,611000800,78900,78900,78900,78900,0
20231024,113900,611000800,78900,78900,78900,78800,7
20231024,113800,610448600,78900,78800,78900,78800,12
20231024,113700,609502900,78700,78600,78800,78600,33
20231024,113600,606904400,78600,78600,78600,78600,8
20231024,113500,606275600,78600,78600,78600,78600,0
20231024,113400,606275600,78600,78600,78600,78600,2
20231024,113300,606118400,78700,78700,78700,78700,26
20231024,113200,604072200,78600,78700,78700,78600,7
20231024,113100,603521500,78600,78500,78600,78500,3
20231024,113000,603285900,78500,78500,78500,78500,19
20231024,112900,601794400,78400,78400,78400,78400,2
20231024,112800,601637600,78500,78500,78500,78500,0
20231024,112700,601637600,78500,78400,78500,78400,89
20231024,112600,594653100,78400,78500,78500,78400,9
20231024,112500,593946700,78700,78400,78700,78400,151
20231024,112400,582070200,78400,78500,78500,78400,24
20231024,112300,580187700,78500,78500,78500,78500,0
20231024,112200,580187700,78500,78600,78600,78500,43
20231024,112100,576808100,78700,78700,78700,78700,7
20231024,112000,576257200,78700,78700,78700,78700,2
20231024,111900,576099800,78700,78600,78700,78600,27
20231024,111800,573975100,78600,78600,78600,78600,26
20231024,111700,571931500,78600,78100,78600,78100,109
20231024,111600,563388600,78100,78100,78100,78100,2
20231024,111500,563232400,78100,78100,78100,78100,0
20231024,111400,563232400,78100,78100,78100,78100,3
20231024,111300,562998100,78100,78100,78100,78100,1
20231024,111200,562920000,78100,78100,78100,78100,2
20231024,111100,562763800,78100,78300,78300,78100,12
20231024,111000,561825400,78100,78100,78100,78100,0
20231024,110900,561825400,78100,78100,78100,78100,2
20231024,110800,561669200,78100,78100,78100,78100,0
20231024,110700,561669200,78100,78200,78200,78100,7
20231024,110600,561122200,78200,78200,78200,78200,2
20231024,110500,560965800,78300,78200,78300,78200,32
20231024,110400,558463000,78100,78100,78100,78100,3
20231024,110300,558228700,78200,78100,78200,78100,25
20231024,110200,556275700,78100,78100,78100,78100,4
20231024,110100,555963300,78100,78000,78100,78000,22
20231024,110000,554245300,78000,78000,78000,78000,1
20231024,105900,554167300,77900,77900,77900,77900,2
20231024,105800,554011500,77900,77900,77900,77900,1
20231024,105700,553933600,77900,77900,77900,77900,2
20231024,105600,553777800,78000,78000,78000,77900,31
20231024,105500,551360000,77800,77700,77800,77700,20
20231024,105400,549805000,77700,77700,77700,77700,2
20231024,105300,549649600,77700,77700,77700,77700,6
20231024,105200,549183400,77700,77700,77700,77700,2
20231024,105100,549028000,77900,77700,77900,77700,8
20231024,105000,548405200,77900,77900,77900,77900,5
20231024,104900,548015700,77700,77700,77700,77700,2
20231024,104800,547860300,77800,77800,77800,77800,0
20231024,104700,547860300,77800,78100,78100,77800,4
20231024,104600,547548600,78200,77800,78200,77800,29
20231024,104500,545287500,77800,77800,77800,77800,2
20231024,104400,545131900,77600,77700,77700,77600,5
20231024,104300,544743600,77700,77700,77700,77700,32
20231024,104200,542257200,77700,77800,77800,77700,132
20231024,104100,531988700,77900,77900,77900,77900,2
20231024,104000,531832900,78000,78100,78100,78000,12
20231024,103900,530896100,78200,77600,78200,77600,128
20231024,103800,520918800,77600,77500,77600,77500,18
20231024,103700,519523700,77500,77500,77500,77500,2
20231024,103600,519368700,77500,77500,77500,77500,2
20231024,103500,519213700,77600,77600,77600,77600,0
20231024,103400,519213700,77600,77500,77600,77500,12
20231024,103300,518282700,77700,77500,77700,77500,7
20231024,103200,517739200,77600,77400,77600,77400,222
20231024,103100,500527500,77300,77400,77400,77300,424
20231024,103000,467724900,77500,77500,77500,77500,180
20231024,102900,453774900,77500,77700,77700,77500,291
20231024,102800,431210700,77700,77700,77700,77700,177
20231024,102700,417457800,77800,77800,77800,77800,5
20231024,102600,417068800,77700,77700,77700,77700,22
20231024,102500,415359400,77800,77800,77800,77800,1
20231024,102400,415281600,77800,77900,77900,77800,12
20231024,102300,414347500,77800,77800,77800,77800,2
20231024,102200,414191900,77800,77800,77800,77800,0
20231024,102100,414191900,77800,77800,77800,77700,113
20231024,102000,405400700,78000,77800,78000,77800,51
20231024,101900,401422900,77700,77800,77800,77700,26
20231024,101800,399401300,77800,77700,77800,77700,22
20231024,101700,397691800,77800,77900,77900,77800,149
20231024,101600,386094400,78000,78000,78000,78000,4
20231024,101500,385782400,78200,78200,78200,78200,28
20231024,101400,383592800,78100,78100,78200,78100,142
20231024,101300,372499600,77900,77900,77900,77900,6
20231024,101200,372032200,78000,78000,78000,78000,11
20231024,101100,371174200,78000,77900,78000,77900,35
20231024,101000,368447200,78000,78000,78000,78000,5
20231024,100900,368057200,77900,78000,78000,77900,3
20231024,100800,367823400,78000,77900,78000,77900,7
20231024,100700,367277600,78000,78000,78000,78000,1
20231024,100600,367199600,78000,78000,78000,78000,8
20231024,100500,366575600,78000,78000,78000,78000,18
20231024,100400,365171600,77800,77800,78000,77800,45
20231024,100300,361665700,77800,77800,77900,77800,127
20231024,100200,351784600,77800,77800,77800,77800,5
20231024,100100,351395600,77800,77900,77900,77800,5
20231024,100000,351006200,77900,77900,77900,77900,1
20231024,095900,350928300,77900,78000,78100,77900,27
20231024,095800,348823600,78100,78000,78100,78000,17
20231024,095700,347496100,78000,78000,78000,78000,0
20231024,095600,347496100,78000,78000,78000,78000,5
20231024,095500,347106100,78200,78200,78200,78200,0
20231024,095400,347106100,78200,78000,78200,77800,133
20231024,095300,336749000,77900,78000,78200,77800,89
20231024,095200,329792300,77800,77700,77800,77700,48
20231024,095100,326062200,77400,78100,78100,77300,395
20231024,095000,295302200,78200,78200,78200,78200,29
20231024,094900,293034400,78300,78400,78400,78200,83
20231024,094800,286534700,78400,78500,78500,78400,224
20231024,094700,268972600,78400,78400,78400,78400,10
20231024,094600,268188600,78400,78500,78500,78400,28
20231024,094500,265993200,78500,78500,78500,78500,14
20231024,094400,264894200,78500,78500,78500,78300,48
20231024,094300,261128500,78400,78600,78600,78400,108
20231024,094200,252655900,78600,78600,78600,78600,29
20231024,094100,250376500,78700,78800,78800,78700,219
20231024,094000,233129200,78800,79000,79000,78800,342
20231024,093900,206120600,79100,79100,79100,79100,39
20231024,093800,203035700,79100,79100,79100,79100,0
20231024,093700,203035700,79100,79300,79300,79100,153
20231024,093600,190923900,79300,79400,79500,79300,183
20231024,093500,176409200,79300,79300,79300,79300,0
20231024,093400,176409200,79300,79300,79300,79300,0
20231024,093300,176409200,79300,79300,79300,79300,1
20231024,093200,176329900,79400,79400,79400,79400,18
20231024,093100,174900700,79400,79400,79400,79400,121
20231024,093000,165293300,79500,79500,79500,79500,1
20231024,092900,165213800,79600,79700,79700,79600,77
20231024,092800,159083400,80000,79900,80000,79900,50
20231024,092700,155087800,79900,79800,79900,79800,42
20231024,092600,151735000,79600,79600,79600,79600,0
20231024,092500,151735000,79600,79600,79600,79600,0
20231024,092400,151735000,79600,79800,79800,79600,15
20231024,092300,150538400,79800,79800,79800,79800,0
20231024,092200,150538400,79800,80000,80000,79800,7
20231024,092100,149978600,80000,80000,80000,80000,0
20231024,092000,149978600,80000,79500,80000,79500,116
20231024,091900,140722000,79400,79500,79500,79400,15
20231024,091800,139530500,79400,79400,79400,79400,7
20231024,091700,138974700,79400,79400,79400,79400,0
20231024,091600,138974700,79400,79400,79400,79400,0
20231024,091500,138974700,79400,79700,79800,79400,243
20231024,091400,119621200,79800,80500,80600,79800,160
20231024,091300,106803200,80500,80200,80600,80000,152
20231024,091200,94597800,80200,80200,80200,80200,92
20231024,091100,87219400,80200,80000,80200,80000,156
20231024,091000,74734800,80200,80200,80200,80200,22
20231024,090900,72970400,80300,80200,80300,80200,11
20231024,090800,72087900,80200,79900,80200,79900,132
20231024,090700,61510500,80000,79800,80100,79800,262
20231024,090600,40584100,79800,79400,79800,79400,88
20231024,090500,33583000,79300,79100,79300,79100,73
20231024,090400,27795200,79100,79000,79100,79000,88
20231024,090300,20839400,79000,78800,79000,78800,57
20231024,090200,16339000,78900,79000,79000,78900,22
20231024,090100,14602000,79200,79300,79300,79100,38
20231024,090000,11593100,79300,78700,79300,78700,147