KissMeData/093320/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200400,614992300,71300,71300,71300,71300,625
20241024,200300,614992300,71300,71300,71300,71300,0
20241024,200200,614992300,71300,71300,71300,71300,0
20241024,200100,614992300,71300,71300,71300,71300,0
20241024,200000,614992300,71300,71300,71300,71300,0
20241024,195900,614992300,71300,71300,71300,71300,0
20241024,195800,614992300,71300,71300,71300,71300,0
20241024,195700,614992300,71300,71300,71300,71300,0
20241024,195600,614992300,71300,71300,71300,71300,0
20241024,195500,614992300,71300,71300,71300,71300,0
20241024,195400,614992300,71300,71300,71300,71300,0
20241024,195300,614992300,71300,71300,71300,71300,0
20241024,195200,614992300,71300,71300,71300,71300,0
20241024,195100,614992300,71300,71300,71300,71300,0
20241024,195000,614992300,71300,71300,71300,71300,0
20241024,194900,614992300,71300,71300,71300,71300,0
20241024,194800,614992300,71300,71300,71300,71300,0
20241024,194700,614992300,71300,71300,71300,71300,0
20241024,194600,614992300,71300,71300,71300,71300,0
20241024,194500,614992300,71300,71300,71300,71300,0
20241024,194400,614992300,71300,71300,71300,71300,0
20241024,194300,614992300,71300,71300,71300,71300,0
20241024,194200,614992300,71300,71300,71300,71300,0
20241024,194100,614992300,71300,71300,71300,71300,0
20241024,194000,614992300,71300,71300,71300,71300,0
20241024,193900,614992300,71300,71300,71300,71300,0
20241024,193800,614992300,71300,71300,71300,71300,0
20241024,193700,614992300,71300,71300,71300,71300,0
20241024,193600,614992300,71300,71300,71300,71300,0
20241024,193500,614992300,71300,71300,71300,71300,0
20241024,193400,614992300,71300,71300,71300,71300,625
20241024,193300,614992300,71300,71300,71300,71300,0
20241024,193200,614992300,71300,71300,71300,71300,0
20241024,193100,614992300,71300,71300,71300,71300,0
20241024,193000,614992300,71300,71300,71300,71300,0
20241024,192900,614992300,71300,71300,71300,71300,0
20241024,192800,614992300,71300,71300,71300,71300,0
20241024,192700,614992300,71300,71300,71300,71300,0
20241024,192600,614992300,71300,71300,71300,71300,0
20241024,192500,614992300,71300,71300,71300,71300,0
20241024,192400,614992300,71300,71300,71300,71300,0
20241024,192300,614992300,71300,71300,71300,71300,0
20241024,192200,614992300,71300,71300,71300,71300,0
20241024,192100,614992300,71300,71300,71300,71300,0
20241024,192000,614992300,71300,71300,71300,71300,0
20241024,191900,614992300,71300,71300,71300,71300,0
20241024,191800,614992300,71300,71300,71300,71300,0
20241024,191700,614992300,71300,71300,71300,71300,0
20241024,191600,614992300,71300,71300,71300,71300,0
20241024,191500,614992300,71300,71300,71300,71300,0
20241024,191400,614992300,71300,71300,71300,71300,0
20241024,191300,614992300,71300,71300,71300,71300,0
20241024,191200,614992300,71300,71300,71300,71300,0
20241024,191100,614992300,71300,71300,71300,71300,0
20241024,191000,614992300,71300,71300,71300,71300,0
20241024,190900,614992300,71300,71300,71300,71300,0
20241024,190800,614992300,71300,71300,71300,71300,0
20241024,190700,614992300,71300,71300,71300,71300,0
20241024,190600,614992300,71300,71300,71300,71300,0
20241024,190500,614992300,71300,71300,71300,71300,0
20241024,190400,614992300,71300,71300,71300,71300,625
20241024,190300,614992300,71300,71300,71300,71300,0
20241024,190200,614992300,71300,71300,71300,71300,0
20241024,190100,614992300,71300,71300,71300,71300,0
20241024,190000,614992300,71300,71300,71300,71300,0
20241024,185900,614992300,71300,71300,71300,71300,0
20241024,185800,614992300,71300,71300,71300,71300,0
20241024,185700,614992300,71300,71300,71300,71300,0
20241024,185600,614992300,71300,71300,71300,71300,0
20241024,185500,614992300,71300,71300,71300,71300,0
20241024,185400,614992300,71300,71300,71300,71300,0
20241024,185300,614992300,71300,71300,71300,71300,0
20241024,185200,614992300,71300,71300,71300,71300,0
20241024,185100,614992300,71300,71300,71300,71300,0
20241024,185000,614992300,71300,71300,71300,71300,0
20241024,184900,614992300,71300,71300,71300,71300,0
20241024,184800,614992300,71300,71300,71300,71300,0
20241024,184700,614992300,71300,71300,71300,71300,0
20241024,184600,614992300,71300,71300,71300,71300,0
20241024,184500,614992300,71300,71300,71300,71300,0
20241024,184400,614992300,71300,71300,71300,71300,0
20241024,184300,614992300,71300,71300,71300,71300,0
20241024,184200,614992300,71300,71300,71300,71300,0
20241024,184100,614992300,71300,71300,71300,71300,0
20241024,184000,614992300,71300,71300,71300,71300,0
20241024,183900,614992300,71300,71300,71300,71300,0
20241024,183800,614992300,71300,71300,71300,71300,0
20241024,183700,614992300,71300,71300,71300,71300,0
20241024,183600,614992300,71300,71300,71300,71300,0
20241024,183500,614992300,71300,71300,71300,71300,0
20241024,183400,614992300,71300,71300,71300,71300,625
20241024,183300,614992300,71300,71300,71300,71300,0
20241024,183200,614992300,71300,71300,71300,71300,0
20241024,183100,614992300,71300,71300,71300,71300,0
20241024,183000,614992300,71300,71300,71300,71300,0
20241024,182900,614992300,71300,71300,71300,71300,0
20241024,182800,614992300,71300,71300,71300,71300,0
20241024,182700,614992300,71300,71300,71300,71300,0
20241024,182600,614992300,71300,71300,71300,71300,0
20241024,182500,614992300,71300,71300,71300,71300,0
20241024,182400,614992300,71300,71300,71300,71300,0
20241024,182300,614992300,71300,71300,71300,71300,0
20241024,182200,614992300,71300,71300,71300,71300,0
20241024,182100,614992300,71300,71300,71300,71300,0
20241024,182000,614992300,71300,71300,71300,71300,0
20241024,181900,614992300,71300,71300,71300,71300,0
20241024,181800,614992300,71300,71300,71300,71300,0
20241024,181700,614992300,71300,71300,71300,71300,0
20241024,181600,614992300,71300,71300,71300,71300,0
20241024,181500,614992300,71300,71300,71300,71300,0
20241024,181400,614992300,71300,71300,71300,71300,0
20241024,181300,614992300,71300,71300,71300,71300,0
20241024,181200,614992300,71300,71300,71300,71300,0
20241024,181100,614992300,71300,71300,71300,71300,0
20241024,181000,614992300,71300,71300,71300,71300,0
20241024,180900,614992300,71300,71300,71300,71300,0
20241024,180800,614992300,71300,71300,71300,71300,0
20241024,180700,614992300,71300,71300,71300,71300,0
20241024,180600,614992300,71300,71300,71300,71300,0
20241024,180500,614992300,71300,71300,71300,71300,0
20241024,180400,614992300,71300,71300,71300,71300,625
20241024,180300,614992300,71300,71300,71300,71300,0
20241024,180200,614992300,71300,71300,71300,71300,0
20241024,180100,614992300,71300,71300,71300,71300,0
20241024,180000,614992300,71300,71300,71300,71300,0
20241024,175900,614992300,71300,71300,71300,71300,0
20241024,175800,614992300,71300,71300,71300,71300,0
20241024,175700,614992300,71300,71300,71300,71300,0
20241024,175600,614992300,71300,71300,71300,71300,0
20241024,175500,614992300,71300,71300,71300,71300,0
20241024,175400,614992300,71300,71300,71300,71300,0
20241024,175300,614992300,71300,71300,71300,71300,0
20241024,175200,614992300,71300,71300,71300,71300,0
20241024,175100,614992300,71300,71300,71300,71300,0
20241024,175000,614992300,71300,71300,71300,71300,0
20241024,174900,614992300,71300,71300,71300,71300,0
20241024,174800,614992300,71300,71300,71300,71300,0
20241024,174700,614992300,71300,71300,71300,71300,0
20241024,174600,614992300,71300,71300,71300,71300,0
20241024,174500,614992300,71300,71300,71300,71300,0
20241024,174400,614992300,71300,71300,71300,71300,0
20241024,174300,614992300,71300,71300,71300,71300,0
20241024,174200,614992300,71300,71300,71300,71300,0
20241024,174100,614992300,71300,71300,71300,71300,0
20241024,174000,614992300,71300,71300,71300,71300,0
20241024,173900,614992300,71300,71300,71300,71300,0
20241024,173800,614992300,71300,71300,71300,71300,0
20241024,173700,614992300,71300,71300,71300,71300,0
20241024,173600,614992300,71300,71300,71300,71300,0
20241024,173500,614992300,71300,71300,71300,71300,0
20241024,173400,614992300,71300,71300,71300,71300,625
20241024,173300,614992300,71300,71300,71300,71300,0
20241024,173200,614992300,71300,71300,71300,71300,0
20241024,173100,614992300,71300,71300,71300,71300,0
20241024,173000,614992300,71300,71300,71300,71300,0
20241024,172900,614992300,71300,71300,71300,71300,0
20241024,172800,614992300,71300,71300,71300,71300,0
20241024,172700,614992300,71300,71300,71300,71300,0
20241024,172600,614992300,71300,71300,71300,71300,0
20241024,172500,614992300,71300,71300,71300,71300,0
20241024,172400,614992300,71300,71300,71300,71300,0
20241024,172300,614992300,71300,71300,71300,71300,0
20241024,172200,614992300,71300,71300,71300,71300,0
20241024,172100,614992300,71300,71300,71300,71300,0
20241024,172000,614992300,71300,71300,71300,71300,0
20241024,171900,614992300,71300,71300,71300,71300,0
20241024,171800,614992300,71300,71300,71300,71300,0
20241024,171700,614992300,71300,71300,71300,71300,0
20241024,171600,614992300,71300,71300,71300,71300,0
20241024,171500,614992300,71300,71300,71300,71300,0
20241024,171400,614992300,71300,71300,71300,71300,0
20241024,171300,614992300,71300,71300,71300,71300,0
20241024,171200,614992300,71300,71300,71300,71300,0
20241024,171100,614992300,71300,71300,71300,71300,0
20241024,171000,614992300,71300,71300,71300,71300,0
20241024,170900,614992300,71300,71300,71300,71300,0
20241024,170800,614992300,71300,71300,71300,71300,0
20241024,170700,614992300,71300,71300,71300,71300,0
20241024,170600,614992300,71300,71300,71300,71300,0
20241024,170500,614992300,71300,71300,71300,71300,0
20241024,170400,614992300,71300,71300,71300,71300,625
20241024,170300,614992300,71300,71300,71300,71300,0
20241024,170200,614992300,71300,71300,71300,71300,0
20241024,170100,614992300,71300,71300,71300,71300,0
20241024,170000,614992300,71300,71300,71300,71300,0
20241024,165900,614992300,71300,71300,71300,71300,0
20241024,165800,614992300,71300,71300,71300,71300,0
20241024,165700,614992300,71300,71300,71300,71300,0
20241024,165600,614992300,71300,71300,71300,71300,0
20241024,165500,614992300,71300,71300,71300,71300,0
20241024,165400,614992300,71300,71300,71300,71300,0
20241024,165300,614992300,71300,71300,71300,71300,0
20241024,165200,614992300,71300,71300,71300,71300,0
20241024,165100,614992300,71300,71300,71300,71300,0
20241024,165000,614992300,71300,71300,71300,71300,0
20241024,164900,614992300,71300,71300,71300,71300,0
20241024,164800,614992300,71300,71300,71300,71300,0
20241024,164700,614992300,71300,71300,71300,71300,0
20241024,164600,614992300,71300,71300,71300,71300,0
20241024,164500,614992300,71300,71300,71300,71300,0
20241024,164400,614992300,71300,71300,71300,71300,0
20241024,164300,614992300,71300,71300,71300,71300,0
20241024,164200,614992300,71300,71300,71300,71300,0
20241024,164100,614992300,71300,71300,71300,71300,0
20241024,164000,614992300,71300,71300,71300,71300,0
20241024,163900,614992300,71300,71300,71300,71300,0
20241024,163800,614992300,71300,71300,71300,71300,0
20241024,163700,614992300,71300,71300,71300,71300,0
20241024,163600,614992300,71300,71300,71300,71300,0
20241024,163500,614992300,71300,71300,71300,71300,0
20241024,163400,614992300,71300,71300,71300,71300,625
20241024,163300,614992300,71300,71300,71300,71300,0
20241024,163200,614992300,71300,71300,71300,71300,0
20241024,163100,614992300,71300,71300,71300,71300,0
20241024,163000,614992300,71300,71300,71300,71300,0
20241024,162900,614992300,71300,71300,71300,71300,0
20241024,162800,614992300,71300,71300,71300,71300,0
20241024,162700,614992300,71300,71300,71300,71300,0
20241024,162600,614992300,71300,71300,71300,71300,0
20241024,162500,614992300,71300,71300,71300,71300,0
20241024,162400,614992300,71300,71300,71300,71300,0
20241024,162300,614992300,71300,71300,71300,71300,0
20241024,162200,614992300,71300,71300,71300,71300,0
20241024,162100,614992300,71300,71300,71300,71300,0
20241024,162000,614992300,71300,71300,71300,71300,0
20241024,161900,614992300,71300,71300,71300,71300,0
20241024,161800,614992300,71300,71300,71300,71300,0
20241024,161700,614992300,71300,71300,71300,71300,0
20241024,161600,614992300,71300,71300,71300,71300,0
20241024,161500,614992300,71300,71300,71300,71300,0
20241024,161400,614992300,71300,71300,71300,71300,0
20241024,161300,614992300,71300,71300,71300,71300,0
20241024,161200,614992300,71300,71300,71300,71300,0
20241024,161100,614992300,71300,71300,71300,71300,0
20241024,161000,614992300,71300,71300,71300,71300,0
20241024,160900,614992300,71300,71300,71300,71300,0
20241024,160800,614992300,71300,71300,71300,71300,0
20241024,160700,614992300,71300,71300,71300,71300,0
20241024,160600,614992300,71300,71300,71300,71300,0
20241024,160500,614992300,71300,71300,71300,71300,0
20241024,160400,614992300,71300,71300,71300,71300,625
20241024,160300,614992300,71300,71300,71300,71300,0
20241024,160200,614992300,71300,71300,71300,71300,0
20241024,160100,614992300,71300,71300,71300,71300,0
20241024,160000,614992300,71300,71300,71300,71300,0
20241024,155900,614992300,71300,71300,71300,71300,0
20241024,155800,614992300,71300,71300,71300,71300,0
20241024,155700,614992300,71300,71300,71300,71300,0
20241024,155600,614992300,71300,71300,71300,71300,0
20241024,155500,614992300,71300,71300,71300,71300,0
20241024,155400,614992300,71300,71300,71300,71300,0
20241024,155300,614992300,71300,71300,71300,71300,0
20241024,155200,614992300,71300,71300,71300,71300,0
20241024,155100,614992300,71300,71300,71300,71300,0
20241024,155000,614992300,71300,71300,71300,71300,0
20241024,154900,614992300,71300,71300,71300,71300,0
20241024,154800,614992300,71300,71300,71300,71300,0
20241024,154700,614992300,71300,71300,71300,71300,0
20241024,154600,614992300,71300,71300,71300,71300,0
20241024,154500,614992300,71300,71300,71300,71300,0
20241024,154400,614992300,71300,71300,71300,71300,0
20241024,154300,614992300,71300,71300,71300,71300,0
20241024,154200,614992300,71300,71300,71300,71300,0
20241024,154100,614992300,71300,71300,71300,71300,0
20241024,154000,614992300,71300,71300,71300,71300,0
20241024,153900,614992300,71300,71300,71300,71300,0
20241024,153800,614992300,71300,71300,71300,71300,0
20241024,153700,614992300,71300,71300,71300,71300,0
20241024,153600,614992300,71300,71300,71300,71300,0
20241024,153500,614992300,71300,71300,71300,71300,0
20241024,153400,614992300,71300,71300,71300,71300,625
20241024,153300,614992300,71300,71300,71300,71300,0
20241024,153200,614992300,71300,71300,71300,71300,0
20241024,153100,614992300,71300,71300,71300,71300,0
20241024,153000,614992300,71300,71300,71300,71300,625
20241024,152900,570429800,71300,71300,71300,71300,0
20241024,152800,570429800,71300,71300,71300,71300,0
20241024,152700,570429800,71300,71300,71300,71300,0
20241024,152600,570429800,71300,71300,71300,71300,0
20241024,152500,570429800,71300,71300,71300,71300,0
20241024,152400,570429800,71300,71300,71300,71300,0
20241024,152300,570429800,71300,71300,71300,71300,0
20241024,152200,570429800,71300,71300,71300,71300,0
20241024,152100,570429800,71300,71300,71300,71300,0
20241024,152000,570429800,71300,71300,71300,71300,0
20241024,151900,570429800,71300,71300,71300,71000,26
20241024,151800,568576700,71300,70700,71300,70600,159
20241024,151700,557299500,70700,70600,70700,70600,50
20241024,151600,553768500,70600,70700,70700,70600,41
20241024,151500,550873700,70600,71000,71000,70600,100
20241024,151400,543781600,70700,70800,70800,70700,300
20241024,151300,522563900,71000,70900,71200,70900,15
20241024,151200,521499000,70900,70900,70900,70900,11
20241024,151100,520719100,70900,70900,70900,70900,13
20241024,151000,519797400,70900,70800,70900,70800,7
20241024,150900,519301200,70900,70800,70900,70800,114
20241024,150800,511227400,70800,71500,71600,70800,344
20241024,150700,486853600,71500,71100,71500,70800,593
20241024,150600,444800500,71100,71100,71100,71100,70
20241024,150500,439823500,71300,71200,71300,71200,14
20241024,150400,438825800,71200,71000,71200,71000,40
20241024,150300,435984600,71100,71100,71100,71100,2
20241024,150200,435842400,71100,71100,71200,71100,75
20241024,150100,430509400,71000,71000,71000,71000,0
20241024,150000,430509400,71000,71100,71100,71000,2
20241024,145900,430367300,71000,71000,71000,71000,0
20241024,145800,430367300,71000,71000,71000,71000,0
20241024,145700,430367300,71000,71000,71000,71000,2
20241024,145600,430225300,71000,71000,71000,71000,0
20241024,145500,430225300,71000,71000,71000,71000,3
20241024,145400,430012300,71000,71000,71000,71000,1
20241024,145300,429941300,71000,71000,71000,71000,0
20241024,145200,429941300,71000,71000,71100,71000,28
20241024,145100,427952700,71000,71100,71100,71000,7
20241024,145000,427455300,71100,71100,71100,71100,2
20241024,144900,427313100,71100,71100,71100,71100,4
20241024,144800,427028700,71100,71100,71100,71100,9
20241024,144700,426388800,71200,71200,71200,71200,17
20241024,144600,425178400,71200,71200,71300,71200,7
20241024,144500,424679900,71200,71200,71200,71200,5
20241024,144400,424323900,71200,71300,71300,71200,7
20241024,144300,423825400,71300,71300,71300,71300,0
20241024,144200,423825400,71300,71300,71300,71300,0
20241024,144100,423825400,71300,71300,71300,71300,0
20241024,144000,423825400,71300,71300,71300,71300,0
20241024,143900,423825400,71300,71300,71300,71300,0
20241024,143800,423825400,71300,71300,71300,71300,1
20241024,143700,423754100,71300,71300,71300,71300,0
20241024,143600,423754100,71300,71300,71300,71300,0
20241024,143500,423754100,71300,71300,71300,71300,1
20241024,143400,423682800,71300,71300,71300,71300,0
20241024,143300,423682800,71300,71300,71300,71300,0
20241024,143200,423682800,71300,71300,71300,71300,5
20241024,143100,423326300,71300,71300,71300,71300,0
20241024,143000,423326300,71300,71300,71300,71300,0
20241024,142900,423326300,71300,71200,71300,71200,6
20241024,142800,422899000,71100,71100,71100,71100,0
20241024,142700,422899000,71100,71100,71100,71100,11
20241024,142600,422116900,71100,71100,71100,71100,0
20241024,142500,422116900,71100,71100,71100,71100,0
20241024,142400,422116900,71100,71100,71100,71100,0
20241024,142300,422116900,71100,71100,71100,71100,0
20241024,142200,422116900,71100,71000,71100,71000,12
20241024,142100,421264800,71000,71000,71000,71000,5
20241024,142000,420909800,71000,71000,71000,71000,0
20241024,141900,420909800,71000,71000,71000,71000,11
20241024,141800,420128800,71000,71000,71000,71000,2
20241024,141700,419986800,71000,71000,71000,71000,10
20241024,141600,419276800,71200,71100,71200,70900,44
20241024,141500,416152100,71200,71200,71200,71200,0
20241024,141400,416152100,71200,71200,71200,71200,0
20241024,141300,416152100,71200,71200,71200,71200,0
20241024,141200,416152100,71200,71200,71200,71200,0
20241024,141100,416152100,71200,71200,71200,71200,3
20241024,141000,415938500,71200,71200,71200,71200,0
20241024,140900,415938500,71200,71200,71200,71200,0
20241024,140800,415938500,71200,71200,71200,71200,5
20241024,140700,415582500,71300,71300,71300,71300,0
20241024,140600,415582500,71300,71300,71300,71300,0
20241024,140500,415582500,71300,71300,71300,71300,0
20241024,140400,415582500,71300,71300,71300,71300,0
20241024,140300,415582500,71300,71200,71300,71200,11
20241024,140200,414799200,71200,71200,71200,71200,0
20241024,140100,414799200,71200,71300,71300,71200,173
20241024,140000,402475400,71400,71300,71400,71300,2
20241024,135900,402332700,71300,71300,71300,71300,1
20241024,135800,402261400,71400,71400,71400,71400,0
20241024,135700,402261400,71400,71400,71400,71400,0
20241024,135600,402261400,71400,71500,71500,71400,108
20241024,135500,394539700,71600,71200,71600,71200,41
20241024,135400,391608600,71200,71200,71200,71200,13
20241024,135300,390683000,71200,71200,71200,71200,0
20241024,135200,390683000,71200,71200,71200,71200,0
20241024,135100,390683000,71200,71100,71400,71100,11
20241024,135000,389899300,71100,71100,71100,71100,4
20241024,134900,389614900,71400,71000,71400,71000,4
20241024,134800,389329700,71100,70900,71100,70900,39
20241024,134700,386564100,70900,70900,70900,70900,0
20241024,134600,386564100,70900,70900,70900,70900,50
20241024,134500,383019100,70900,70900,70900,70900,0
20241024,134400,383019100,70900,70900,70900,70900,2
20241024,134300,382877300,70900,70800,70900,70800,30
20241024,134200,380752300,70800,70800,70800,70800,0
20241024,134100,380752300,70800,70800,70800,70800,0
20241024,134000,380752300,70800,70800,70800,70800,1
20241024,133900,380681500,70800,70800,70800,70800,14
20241024,133800,379690300,70800,70800,70800,70800,0
20241024,133700,379690300,70800,70800,70800,70800,0
20241024,133600,379690300,70800,70800,70800,70800,22
20241024,133500,378132700,70700,70700,70700,70700,0
20241024,133400,378132700,70700,70700,70700,70700,75
20241024,133300,372830200,70800,70800,70800,70800,0
20241024,133200,372830200,70800,70800,70800,70800,1
20241024,133100,372759400,70800,70800,70800,70800,103
20241024,133000,365467000,70800,70800,70800,70800,23
20241024,132900,363838600,70800,70800,70800,70800,1
20241024,132800,363767800,70800,70800,70800,70800,1
20241024,132700,363697000,70900,70900,70900,70900,12
20241024,132600,362846200,70800,70800,70800,70800,1
20241024,132500,362775400,70900,71100,71100,70800,734
20241024,132400,310715000,71100,71100,71100,71100,0
20241024,132300,310715000,71100,71100,71100,71100,0
20241024,132200,310715000,71100,71100,71100,71100,0
20241024,132100,310715000,71100,71100,71100,71100,0
20241024,132000,310715000,71100,71100,71100,71100,60
20241024,131900,306449000,71300,71300,71300,71300,7
20241024,131800,305949900,71300,71300,71300,71300,0
20241024,131700,305949900,71300,71300,71300,71300,0
20241024,131600,305949900,71300,71300,71300,71300,1
20241024,131500,305878600,71100,71100,71100,71100,0
20241024,131400,305878600,71100,71100,71100,71100,0
20241024,131300,305878600,71100,71100,71100,71100,0
20241024,131200,305878600,71100,71100,71100,71100,0
20241024,131100,305878600,71100,71100,71100,71100,0
20241024,131000,305878600,71100,71100,71100,71100,0
20241024,130900,305878600,71100,71100,71100,71100,6
20241024,130800,305452000,71100,71100,71100,71100,0
20241024,130700,305452000,71100,71100,71100,71100,0
20241024,130600,305452000,71100,71100,71100,71100,0
20241024,130500,305452000,71100,71100,71100,71100,0
20241024,130400,305452000,71100,71100,71100,71100,0
20241024,130300,305452000,71100,71100,71100,71100,0
20241024,130200,305452000,71100,71100,71100,71100,0
20241024,130100,305452000,71100,71100,71100,71100,13
20241024,130000,304527700,71100,71100,71100,71100,12
20241024,125900,303674500,71400,71600,71600,71300,70
20241024,125800,298676400,71600,71600,71600,71400,4
20241024,125700,298390300,71500,71300,71500,71300,32
20241024,125600,296102900,71500,71200,71500,71200,13
20241024,125500,295175300,71200,71200,71200,71200,0
20241024,125400,295175300,71200,71200,71200,71200,0
20241024,125300,295175300,71200,71200,71200,71200,0
20241024,125200,295175300,71200,71100,71200,71100,2
20241024,125100,295033000,71100,71000,71100,71000,12
20241024,125000,294180900,71100,71100,71100,71100,0
20241024,124900,294180900,71100,71100,71100,71100,0
20241024,124800,294180900,71100,71100,71100,71100,0
20241024,124700,294180900,71100,71100,71100,71100,0
20241024,124600,294180900,71100,71100,71100,71100,0
20241024,124500,294180900,71100,71100,71100,71100,0
20241024,124400,294180900,71100,71000,71100,71000,14
20241024,124300,293186700,71000,71000,71000,71000,13
20241024,124200,292263700,71000,71000,71000,71000,5
20241024,124100,291908700,71000,71000,71000,71000,1
20241024,124000,291837700,71000,71000,71000,71000,0
20241024,123900,291837700,71000,71000,71000,71000,19
20241024,123800,290488700,71000,71000,71000,71000,0
20241024,123700,290488700,71000,71000,71000,71000,0
20241024,123600,290488700,71000,71000,71000,71000,20
20241024,123500,289068700,71100,71100,71100,71100,71
20241024,123400,284020600,71100,71100,71100,71100,0
20241024,123300,284020600,71100,71100,71100,71100,0
20241024,123200,284020600,71100,71100,71100,71100,0
20241024,123100,284020600,71100,71100,71100,71100,0
20241024,123000,284020600,71100,71100,71100,71100,0
20241024,122900,284020600,71100,71100,71100,71100,0
20241024,122800,284020600,71100,71200,71200,71100,20
20241024,122700,282597700,71500,71300,71500,71300,4
20241024,122600,282312100,71500,71500,71500,71500,1
20241024,122500,282240600,71300,71300,71300,71300,0
20241024,122400,282240600,71300,71300,71300,71300,1
20241024,122300,282169300,71500,71300,71500,71300,2
20241024,122200,282026500,71500,71300,71500,71300,2
20241024,122100,281883700,71500,71300,71500,71300,2
20241024,122000,281740900,71400,71500,71500,71300,5
20241024,121900,281384000,71400,71400,71400,71400,1
20241024,121800,281312600,71500,71300,71500,71300,5
20241024,121700,280955600,71500,71300,71500,71300,2
20241024,121600,280812800,71400,71400,71400,71400,1
20241024,121500,280741400,71300,71300,71300,71300,0
20241024,121400,280741400,71300,71300,71300,71300,0
20241024,121300,280741400,71300,71400,71400,71300,3
20241024,121200,280527400,71400,71300,71500,71300,3
20241024,121100,280313200,71500,71300,71500,71300,3
20241024,121000,280099100,71400,71200,71600,71200,157
20241024,120900,268893200,71200,71100,71200,71100,12
20241024,120800,268039800,71100,71100,71100,71100,1
20241024,120700,267968700,70900,70900,70900,70900,0
20241024,120600,267968700,70900,70900,70900,70900,55
20241024,120500,264069200,70900,70900,70900,70900,13
20241024,120400,263147500,70700,70900,70900,70700,28
20241024,120300,261167100,70600,71100,71100,70600,569
20241024,120200,220791800,71200,71200,71200,71200,127
20241024,120100,211749400,71200,71200,71200,71200,10
20241024,120000,211037400,71300,71300,71300,71300,1
20241024,115900,210966100,71300,71300,71300,71300,4
20241024,115800,210680900,71300,71300,71300,71300,43
20241024,115700,207615000,71400,71400,71400,71400,7
20241024,115600,207115200,71400,71400,71400,71400,1
20241024,115500,207043800,71400,71300,71400,71300,21
20241024,115400,205544500,71400,71400,71400,71400,1
20241024,115300,205473100,71300,71300,71300,71300,6
20241024,115200,205045300,71400,71400,71400,71400,0
20241024,115100,205045300,71400,71400,71400,71400,0
20241024,115000,205045300,71400,71400,71400,71400,0
20241024,114900,205045300,71400,71400,71400,71400,1
20241024,114800,204973900,71300,71300,71300,71300,0
20241024,114700,204973900,71300,71300,71300,71300,0
20241024,114600,204973900,71300,71300,71300,71300,0
20241024,114500,204973900,71300,71300,71300,71300,22
20241024,114400,203405300,71400,71400,71400,71400,0
20241024,114300,203405300,71400,71400,71400,71400,0
20241024,114200,203405300,71400,71400,71400,71400,0
20241024,114100,203405300,71400,71400,71400,71400,0
20241024,114000,203405300,71400,71400,71400,71400,2
20241024,113900,203262500,71400,71400,71400,71400,0
20241024,113800,203262500,71400,71400,71400,71400,0
20241024,113700,203262500,71400,71400,71400,71400,0
20241024,113600,203262500,71400,71300,71400,71300,102
20241024,113500,195989800,71300,71300,71300,71300,5
20241024,113400,195633300,71300,71300,71300,71300,3
20241024,113300,195419400,71300,71300,71300,71300,0
20241024,113200,195419400,71300,71300,71300,71300,0
20241024,113100,195419400,71300,71300,71300,71300,0
20241024,113000,195419400,71300,71300,71300,71300,0
20241024,112900,195419400,71300,71300,71300,71300,0
20241024,112800,195419400,71300,71300,71300,71300,3
20241024,112700,195205500,71300,71300,71300,71300,0
20241024,112600,195205500,71300,71300,71300,71300,25
20241024,112500,193423000,71300,71300,71300,71300,0
20241024,112400,193423000,71300,71300,71300,71300,2
20241024,112300,193280400,71300,71300,71300,71300,2
20241024,112200,193137800,71300,71300,71300,71300,2
20241024,112100,192995200,71300,71300,71300,71300,0
20241024,112000,192995200,71300,71300,71300,71300,0
20241024,111900,192995200,71300,71300,71300,71300,0
20241024,111800,192995200,71300,71300,71300,71300,4
20241024,111700,192710000,71300,71300,71300,71300,0
20241024,111600,192710000,71300,71300,71300,71300,2
20241024,111500,192567400,71300,71200,71300,71200,3
20241024,111400,192353600,71200,71200,71200,71200,0
20241024,111300,192353600,71200,71200,71200,71200,0
20241024,111200,192353600,71200,71200,71200,71200,0
20241024,111100,192353600,71200,71200,71200,71200,0
20241024,111000,192353600,71200,71400,71400,71200,12
20241024,110900,191498900,71200,71400,71400,71200,200
20241024,110800,177251000,71500,71500,71500,71500,0
20241024,110700,177251000,71500,71500,71500,71500,1
20241024,110600,177179500,71600,71600,71600,71600,0
20241024,110500,177179500,71600,71600,71600,71600,0
20241024,110400,177179500,71600,71600,71600,71600,0
20241024,110300,177179500,71600,71600,71600,71600,0
20241024,110200,177179500,71600,71500,71600,71500,2
20241024,110100,177036400,71600,71600,71600,71600,0
20241024,110000,177036400,71600,71500,71600,71500,3
20241024,105900,176821800,71400,71300,71500,71300,51
20241024,105800,173185200,71300,71300,71300,71300,13
20241024,105700,172258300,71300,71300,71300,71300,100
20241024,105600,165128300,71300,71300,71300,71300,2
20241024,105500,164985700,71300,71300,71300,71200,8
20241024,105400,164415900,71300,71300,71300,71300,5
20241024,105300,164059400,71300,71300,71300,71300,0
20241024,105200,164059400,71300,71300,71300,71300,0
20241024,105100,164059400,71300,71300,71300,71300,0
20241024,105000,164059400,71300,71300,71300,71300,0
20241024,104900,164059400,71300,71300,71300,71200,8
20241024,104800,163489600,71300,71300,71300,71300,1
20241024,104700,163418300,71300,71300,71300,71300,1
20241024,104600,163347000,71200,71200,71200,71200,60
20241024,104500,159075000,71300,71300,71300,71300,2
20241024,104400,158932400,71300,71300,71300,71300,0
20241024,104300,158932400,71300,71300,71300,71300,1
20241024,104200,158861100,71200,71300,71300,71200,27
20241024,104100,156938600,71300,71300,71300,71300,3
20241024,104000,156724700,71300,71300,71300,71300,0
20241024,103900,156724700,71300,71300,71300,71300,0
20241024,103800,156724700,71300,71300,71300,71300,18
20241024,103700,155441300,71200,71200,71200,71200,0
20241024,103600,155441300,71200,71200,71200,71200,0
20241024,103500,155441300,71200,71200,71200,71200,0
20241024,103400,155441300,71200,71200,71200,71200,20
20241024,103300,154017300,71200,71200,71200,71200,26
20241024,103200,152166100,71300,71300,71300,71300,15
20241024,103100,151096600,71300,71300,71300,71300,5
20241024,103000,150740100,71300,71300,71300,71300,0
20241024,102900,150740100,71300,71300,71300,71300,5
20241024,102800,150383600,71300,71300,71300,71300,2
20241024,102700,150241000,71300,71300,71300,71300,16
20241024,102600,149100200,71300,71300,71300,71300,5
20241024,102500,148743700,71300,71300,71300,71200,290
20241024,102400,128068000,71400,71400,71400,71400,0
20241024,102300,128068000,71400,71500,71500,71400,264
20241024,102200,109200200,71600,71600,71600,71600,0
20241024,102100,109200200,71600,71600,71600,71600,1
20241024,102000,109128600,71600,71600,71600,71600,3
20241024,101900,108913800,71600,71600,71600,71600,1
20241024,101800,108842200,71500,71500,71500,71500,0
20241024,101700,108842200,71500,71500,71500,71500,0
20241024,101600,108842200,71500,71500,71500,71500,13
20241024,101500,107912700,71600,71600,71600,71600,6
20241024,101400,107483100,71600,71600,71600,71600,0
20241024,101300,107483100,71600,71600,71600,71600,1
20241024,101200,107411500,71600,71600,71600,71600,0
20241024,101100,107411500,71600,71600,71600,71600,0
20241024,101000,107411500,71600,71600,71600,71600,1
20241024,100900,107339900,71500,71500,71500,71500,2
20241024,100800,107196900,71600,71600,71600,71600,32
20241024,100700,104905700,71700,71700,71700,71700,0
20241024,100600,104905700,71700,71700,71700,71700,1
20241024,100500,104834000,71600,71600,71600,71600,0
20241024,100400,104834000,71600,71600,71600,71600,0
20241024,100300,104834000,71600,71600,71600,71600,0
20241024,100200,104834000,71600,71600,71600,71600,2
20241024,100100,104690800,71600,71600,71700,71600,123
20241024,100000,95875600,71600,71700,71700,71600,17
20241024,095900,94658200,71700,71700,71700,71700,0
20241024,095800,94658200,71700,71700,71700,71700,1
20241024,095700,94586500,71600,71600,71600,71600,0
20241024,095600,94586500,71600,71600,71600,71600,0
20241024,095500,94586500,71600,71700,71700,71600,67
20241024,095400,89785900,71700,71900,71900,71700,79
20241024,095300,84120100,71900,71900,71900,71900,0
20241024,095200,84120100,71900,71900,71900,71900,0
20241024,095100,84120100,71900,71900,71900,71900,1
20241024,095000,84048200,71900,71900,71900,71900,0
20241024,094900,84048200,71900,71900,71900,71900,2
20241024,094800,83904400,71900,71900,71900,71900,12
20241024,094700,83041600,71900,71900,71900,71900,42
20241024,094600,80021800,71900,71900,71900,71900,0
20241024,094500,80021800,71900,71800,71900,71800,4
20241024,094400,79734300,71900,71800,71900,71800,5
20241024,094300,79375200,71800,71800,71800,71800,10
20241024,094200,78657200,71800,71700,71800,71700,13
20241024,094100,77724600,71800,71700,71800,71700,15
20241024,094000,76648800,71700,71600,71700,71600,4
20241024,093900,76362300,71600,71600,71600,71600,3
20241024,093800,76147500,71600,71600,71600,71600,0
20241024,093700,76147500,71600,71600,71600,71600,1
20241024,093600,76075900,71600,71600,71600,71500,5
20241024,093500,75718200,71600,71600,71600,71500,124
20241024,093400,66851000,71600,71700,71700,71600,54
20241024,093300,62984400,71700,71900,71900,71700,102
20241024,093200,55655500,71900,71900,71900,71800,65
20241024,093100,50986500,71800,71800,71800,71800,8
20241024,093000,50412100,71900,71900,71900,71900,0
20241024,092900,50412100,71900,71900,71900,71900,2
20241024,092800,50268300,71900,71900,71900,71900,0
20241024,092700,50268300,71900,71900,71900,71900,1
20241024,092600,50196400,72000,71900,72000,71900,6
20241024,092500,49764900,71900,71900,71900,71900,0
20241024,092400,49764900,71900,71900,71900,71900,2
20241024,092300,49621100,71900,71900,71900,71900,1
20241024,092200,49549200,71900,71800,72100,71700,7
20241024,092100,49046000,71800,71800,71800,71800,2
20241024,092000,48902400,71700,71700,71800,71600,26
20241024,091900,47038300,71600,71600,71600,71600,34
20241024,091800,44603900,71500,71600,71600,71500,20
20241024,091700,43172900,71600,71600,71600,71600,0
20241024,091600,43172900,71600,72000,72000,71600,261
20241024,091500,24420600,72100,72100,72100,72100,0
20241024,091400,24420600,72100,72000,72100,72000,12
20241024,091300,23556500,72000,72000,72000,72000,1
20241024,091200,23484500,72000,72100,72100,71900,83
20241024,091100,17508500,72200,72200,72200,72200,1
20241024,091000,17436300,72400,72400,72400,72400,2
20241024,090900,17291500,72100,72200,72200,72100,42
20241024,090800,14259800,72500,72500,72500,72500,0
20241024,090700,14259800,72500,72500,72500,72500,42
20241024,090600,11214800,72200,72200,72200,72200,0
20241024,090500,11214800,72200,72400,72400,72200,123
20241024,090400,2322400,72000,72000,72000,72000,0
20241024,090300,2322400,72000,72000,72000,72000,0
20241024,090200,2322400,72000,73100,73100,72000,26
20241024,090100,438500,73000,73000,73000,73000,0
20241024,090000,438500,73000,73100,73100,73000,6