KissMeData/096770/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194600,78708970800,141000,141000,141000,141000,27700
20231024,194500,78708970800,141000,141000,141000,141000,0
20231024,194400,78708970800,141000,141000,141000,141000,0
20231024,194300,78708970800,141000,141000,141000,141000,0
20231024,194200,78708970800,141000,141000,141000,141000,0
20231024,194100,78708970800,141000,141000,141000,141000,0
20231024,194000,78708970800,141000,141000,141000,141000,0
20231024,193900,78708970800,141000,141000,141000,141000,0
20231024,193800,78708970800,141000,141000,141000,141000,0
20231024,193700,78708970800,141000,141000,141000,141000,0
20231024,193600,78708970800,141000,141000,141000,141000,0
20231024,193500,78708970800,141000,141000,141000,141000,0
20231024,193400,78708970800,141000,141000,141000,141000,0
20231024,193300,78708970800,141000,141000,141000,141000,0
20231024,193200,78708970800,141000,141000,141000,141000,0
20231024,193100,78708970800,141000,141000,141000,141000,0
20231024,193000,78708970800,141000,141000,141000,141000,0
20231024,192900,78708970800,141000,141000,141000,141000,0
20231024,192800,78708970800,141000,141000,141000,141000,0
20231024,192700,78708970800,141000,141000,141000,141000,0
20231024,192600,78708970800,141000,141000,141000,141000,0
20231024,192500,78708970800,141000,141000,141000,141000,0
20231024,192400,78708970800,141000,141000,141000,141000,0
20231024,192300,78708970800,141000,141000,141000,141000,0
20231024,192200,78708970800,141000,141000,141000,141000,0
20231024,192100,78708970800,141000,141000,141000,141000,0
20231024,192000,78708970800,141000,141000,141000,141000,0
20231024,191900,78708970800,141000,141000,141000,141000,0
20231024,191800,78708970800,141000,141000,141000,141000,0
20231024,191700,78708970800,141000,141000,141000,141000,0
20231024,191600,78708970800,141000,141000,141000,141000,27700
20231024,191500,78708970800,141000,141000,141000,141000,0
20231024,191400,78708970800,141000,141000,141000,141000,0
20231024,191300,78708970800,141000,141000,141000,141000,0
20231024,191200,78708970800,141000,141000,141000,141000,0
20231024,191100,78708970800,141000,141000,141000,141000,0
20231024,191000,78708970800,141000,141000,141000,141000,0
20231024,190900,78708970800,141000,141000,141000,141000,0
20231024,190800,78708970800,141000,141000,141000,141000,0
20231024,190700,78708970800,141000,141000,141000,141000,0
20231024,190600,78708970800,141000,141000,141000,141000,0
20231024,190500,78708970800,141000,141000,141000,141000,0
20231024,190400,78708970800,141000,141000,141000,141000,0
20231024,190300,78708970800,141000,141000,141000,141000,0
20231024,190200,78708970800,141000,141000,141000,141000,0
20231024,190100,78708970800,141000,141000,141000,141000,0
20231024,190000,78708970800,141000,141000,141000,141000,0
20231024,185900,78708970800,141000,141000,141000,141000,0
20231024,185800,78708970800,141000,141000,141000,141000,0
20231024,185700,78708970800,141000,141000,141000,141000,0
20231024,185600,78708970800,141000,141000,141000,141000,0
20231024,185500,78708970800,141000,141000,141000,141000,0
20231024,185400,78708970800,141000,141000,141000,141000,0
20231024,185300,78708970800,141000,141000,141000,141000,0
20231024,185200,78708970800,141000,141000,141000,141000,0
20231024,185100,78708970800,141000,141000,141000,141000,0
20231024,185000,78708970800,141000,141000,141000,141000,0
20231024,184900,78708970800,141000,141000,141000,141000,0
20231024,184800,78708970800,141000,141000,141000,141000,0
20231024,184700,78708970800,141000,141000,141000,141000,0
20231024,184600,78708970800,141000,141000,141000,141000,27700
20231024,184500,78708970800,141000,141000,141000,141000,0
20231024,184400,78708970800,141000,141000,141000,141000,0
20231024,184300,78708970800,141000,141000,141000,141000,0
20231024,184200,78708970800,141000,141000,141000,141000,0
20231024,184100,78708970800,141000,141000,141000,141000,0
20231024,184000,78708970800,141000,141000,141000,141000,0
20231024,183900,78708970800,141000,141000,141000,141000,0
20231024,183800,78708970800,141000,141000,141000,141000,0
20231024,183700,78708970800,141000,141000,141000,141000,0
20231024,183600,78708970800,141000,141000,141000,141000,0
20231024,183500,78708970800,141000,141000,141000,141000,0
20231024,183400,78708970800,141000,141000,141000,141000,0
20231024,183300,78708970800,141000,141000,141000,141000,0
20231024,183200,78708970800,141000,141000,141000,141000,0
20231024,183100,78708970800,141000,141000,141000,141000,0
20231024,183000,78708970800,141000,141000,141000,141000,0
20231024,182900,78708970800,141000,141000,141000,141000,0
20231024,182800,78708970800,141000,141000,141000,141000,0
20231024,182700,78708970800,141000,141000,141000,141000,0
20231024,182600,78708970800,141000,141000,141000,141000,0
20231024,182500,78708970800,141000,141000,141000,141000,0
20231024,182400,78708970800,141000,141000,141000,141000,0
20231024,182300,78708970800,141000,141000,141000,141000,0
20231024,182200,78708970800,141000,141000,141000,141000,0
20231024,182100,78708970800,141000,141000,141000,141000,0
20231024,182000,78708970800,141000,141000,141000,141000,0
20231024,181900,78708970800,141000,141000,141000,141000,0
20231024,181800,78708970800,141000,141000,141000,141000,0
20231024,181700,78708970800,141000,141000,141000,141000,0
20231024,181600,78708970800,141000,141000,141000,141000,27700
20231024,181500,78708970800,141000,141000,141000,141000,0
20231024,181400,78708970800,141000,141000,141000,141000,0
20231024,181300,78708970800,141000,141000,141000,141000,0
20231024,181200,78708970800,141000,141000,141000,141000,0
20231024,181100,78708970800,141000,141000,141000,141000,0
20231024,181000,78708970800,141000,141000,141000,141000,0
20231024,180900,78708970800,141000,141000,141000,141000,0
20231024,180800,78708970800,141000,141000,141000,141000,0
20231024,180700,78708970800,141000,141000,141000,141000,0
20231024,180600,78708970800,141000,141000,141000,141000,0
20231024,180500,78708970800,141000,141000,141000,141000,0
20231024,180400,78708970800,141000,141000,141000,141000,0
20231024,180300,78708970800,141000,141000,141000,141000,0
20231024,180200,78708970800,141000,141000,141000,141000,0
20231024,180100,78708970800,141000,141000,141000,141000,0
20231024,180000,78708970800,141000,141000,141000,141000,0
20231024,175900,78708970800,141000,141000,141000,141000,0
20231024,175800,78708970800,141000,141000,141000,141000,0
20231024,175700,78708970800,141000,141000,141000,141000,0
20231024,175600,78708970800,141000,141000,141000,141000,0
20231024,175500,78708970800,141000,141000,141000,141000,0
20231024,175400,78708970800,141000,141000,141000,141000,0
20231024,175300,78708970800,141000,141000,141000,141000,0
20231024,175200,78708970800,141000,141000,141000,141000,0
20231024,175100,78708970800,141000,141000,141000,141000,0
20231024,175000,78708970800,141000,141000,141000,141000,0
20231024,174900,78708970800,141000,141000,141000,141000,0
20231024,174800,78708970800,141000,141000,141000,141000,0
20231024,174700,78708970800,141000,141000,141000,141000,0
20231024,174600,78708970800,141000,141000,141000,141000,27700
20231024,174500,78708970800,141000,141000,141000,141000,0
20231024,174400,78708970800,141000,141000,141000,141000,0
20231024,174300,78708970800,141000,141000,141000,141000,0
20231024,174200,78708970800,141000,141000,141000,141000,0
20231024,174100,78708970800,141000,141000,141000,141000,0
20231024,174000,78708970800,141000,141000,141000,141000,0
20231024,173900,78708970800,141000,141000,141000,141000,0
20231024,173800,78708970800,141000,141000,141000,141000,0
20231024,173700,78708970800,141000,141000,141000,141000,0
20231024,173600,78708970800,141000,141000,141000,141000,0
20231024,173500,78708970800,141000,141000,141000,141000,0
20231024,173400,78708970800,141000,141000,141000,141000,0
20231024,173300,78708970800,141000,141000,141000,141000,0
20231024,173200,78708970800,141000,141000,141000,141000,0
20231024,173100,78708970800,141000,141000,141000,141000,0
20231024,173000,78708970800,141000,141000,141000,141000,0
20231024,172900,78708970800,141000,141000,141000,141000,0
20231024,172800,78708970800,141000,141000,141000,141000,0
20231024,172700,78708970800,141000,141000,141000,141000,0
20231024,172600,78708970800,141000,141000,141000,141000,0
20231024,172500,78708970800,141000,141000,141000,141000,0
20231024,172400,78708970800,141000,141000,141000,141000,0
20231024,172300,78708970800,141000,141000,141000,141000,0
20231024,172200,78708970800,141000,141000,141000,141000,0
20231024,172100,78708970800,141000,141000,141000,141000,0
20231024,172000,78708970800,141000,141000,141000,141000,0
20231024,171900,78708970800,141000,141000,141000,141000,0
20231024,171800,78708970800,141000,141000,141000,141000,0
20231024,171700,78708970800,141000,141000,141000,141000,0
20231024,171600,78708970800,141000,141000,141000,141000,27700
20231024,171500,78708970800,141000,141000,141000,141000,0
20231024,171400,78708970800,141000,141000,141000,141000,0
20231024,171300,78708970800,141000,141000,141000,141000,0
20231024,171200,78708970800,141000,141000,141000,141000,0
20231024,171100,78708970800,141000,141000,141000,141000,0
20231024,171000,78708970800,141000,141000,141000,141000,0
20231024,170900,78708970800,141000,141000,141000,141000,0
20231024,170800,78708970800,141000,141000,141000,141000,0
20231024,170700,78708970800,141000,141000,141000,141000,0
20231024,170600,78708970800,141000,141000,141000,141000,0
20231024,170500,78708970800,141000,141000,141000,141000,0
20231024,170400,78708970800,141000,141000,141000,141000,0
20231024,170300,78708970800,141000,141000,141000,141000,0
20231024,170200,78708970800,141000,141000,141000,141000,0
20231024,170100,78708970800,141000,141000,141000,141000,0
20231024,170000,78708970800,141000,141000,141000,141000,0
20231024,165900,78708970800,141000,141000,141000,141000,0
20231024,165800,78708970800,141000,141000,141000,141000,0
20231024,165700,78708970800,141000,141000,141000,141000,0
20231024,165600,78708970800,141000,141000,141000,141000,0
20231024,165500,78708970800,141000,141000,141000,141000,0
20231024,165400,78708970800,141000,141000,141000,141000,0
20231024,165300,78708970800,141000,141000,141000,141000,0
20231024,165200,78708970800,141000,141000,141000,141000,0
20231024,165100,78708970800,141000,141000,141000,141000,0
20231024,165000,78708970800,141000,141000,141000,141000,0
20231024,164900,78708970800,141000,141000,141000,141000,0
20231024,164800,78708970800,141000,141000,141000,141000,0
20231024,164700,78708970800,141000,141000,141000,141000,0
20231024,164600,78708970800,141000,141000,141000,141000,27700
20231024,164500,78708970800,141000,141000,141000,141000,0
20231024,164400,78708970800,141000,141000,141000,141000,0
20231024,164300,78708970800,141000,141000,141000,141000,0
20231024,164200,78708970800,141000,141000,141000,141000,0
20231024,164100,78708970800,141000,141000,141000,141000,0
20231024,164000,78708970800,141000,141000,141000,141000,0
20231024,163900,78708970800,141000,141000,141000,141000,0
20231024,163800,78708970800,141000,141000,141000,141000,0
20231024,163700,78708970800,141000,141000,141000,141000,0
20231024,163600,78708970800,141000,141000,141000,141000,0
20231024,163500,78708970800,141000,141000,141000,141000,0
20231024,163400,78708970800,141000,141000,141000,141000,0
20231024,163300,78708970800,141000,141000,141000,141000,0
20231024,163200,78708970800,141000,141000,141000,141000,0
20231024,163100,78708970800,141000,141000,141000,141000,0
20231024,163000,78708970800,141000,141000,141000,141000,0
20231024,162900,78708970800,141000,141000,141000,141000,0
20231024,162800,78708970800,141000,141000,141000,141000,0
20231024,162700,78708970800,141000,141000,141000,141000,0
20231024,162600,78708970800,141000,141000,141000,141000,0
20231024,162500,78708970800,141000,141000,141000,141000,0
20231024,162400,78708970800,141000,141000,141000,141000,0
20231024,162300,78708970800,141000,141000,141000,141000,0
20231024,162200,78708970800,141000,141000,141000,141000,0
20231024,162100,78708970800,141000,141000,141000,141000,0
20231024,162000,78708970800,141000,141000,141000,141000,0
20231024,161900,78708970800,141000,141000,141000,141000,0
20231024,161800,78708970800,141000,141000,141000,141000,0
20231024,161700,78708970800,141000,141000,141000,141000,0
20231024,161600,78708970800,141000,141000,141000,141000,27700
20231024,161500,78708970800,141000,141000,141000,141000,0
20231024,161400,78708970800,141000,141000,141000,141000,0
20231024,161300,78708970800,141000,141000,141000,141000,0
20231024,161200,78708970800,141000,141000,141000,141000,0
20231024,161100,78708970800,141000,141000,141000,141000,0
20231024,161000,78708970800,141000,141000,141000,141000,0
20231024,160900,78708970800,141000,141000,141000,141000,0
20231024,160800,78708970800,141000,141000,141000,141000,0
20231024,160700,78708970800,141000,141000,141000,141000,0
20231024,160600,78708970800,141000,141000,141000,141000,0
20231024,160500,78708970800,141000,141000,141000,141000,0
20231024,160400,78708970800,141000,141000,141000,141000,0
20231024,160300,78708970800,141000,141000,141000,141000,0
20231024,160200,78708970800,141000,141000,141000,141000,0
20231024,160100,78708970800,141000,141000,141000,141000,0
20231024,160000,78708970800,141000,141000,141000,141000,0
20231024,155900,78708970800,141000,141000,141000,141000,0
20231024,155800,78708970800,141000,141000,141000,141000,0
20231024,155700,78708970800,141000,141000,141000,141000,0
20231024,155600,78708970800,141000,141000,141000,141000,0
20231024,155500,78708970800,141000,141000,141000,141000,0
20231024,155400,78708970800,141000,141000,141000,141000,0
20231024,155300,78708970800,141000,141000,141000,141000,0
20231024,155200,78708970800,141000,141000,141000,141000,0
20231024,155100,78708970800,141000,141000,141000,141000,0
20231024,155000,78708970800,141000,141000,141000,141000,0
20231024,154900,78708970800,141000,141000,141000,141000,0
20231024,154800,78708970800,141000,141000,141000,141000,0
20231024,154700,78708970800,141000,141000,141000,141000,0
20231024,154600,78708970800,141000,141000,141000,141000,27700
20231024,154500,78708970800,141000,141000,141000,141000,0
20231024,154400,78708970800,141000,141000,141000,141000,0
20231024,154300,78708970800,141000,141000,141000,141000,0
20231024,154200,78708970800,141000,141000,141000,141000,0
20231024,154100,78708970800,141000,141000,141000,141000,0
20231024,154000,78708970800,141000,141000,141000,141000,0
20231024,153900,78708970800,141000,141000,141000,141000,0
20231024,153800,78708970800,141000,141000,141000,141000,0
20231024,153700,78708970800,141000,141000,141000,141000,0
20231024,153600,78708970800,141000,141000,141000,141000,0
20231024,153500,78708970800,141000,141000,141000,141000,0
20231024,153400,78708970800,141000,141000,141000,141000,0
20231024,153300,78708970800,141000,141000,141000,141000,0
20231024,153200,78708970800,141000,141000,141000,141000,0
20231024,153100,78708970800,141000,141000,141000,141000,0
20231024,153000,78708970800,141000,141000,141000,141000,27700
20231024,152900,74803270800,141000,141000,141000,141000,0
20231024,152800,74803270800,141000,141000,141000,141000,0
20231024,152700,74803270800,141000,141000,141000,141000,0
20231024,152600,74803270800,141000,141000,141000,141000,0
20231024,152500,74803270800,141000,141000,141000,141000,0
20231024,152400,74803270800,141000,141000,141000,141000,0
20231024,152300,74803270800,141000,141000,141000,141000,0
20231024,152200,74803270800,141000,141000,141000,141000,0
20231024,152100,74803270800,141000,141000,141000,141000,0
20231024,152000,74803270800,141000,141000,141000,141000,0
20231024,151900,74803270800,141000,140800,141000,140700,3291
20231024,151800,74339632600,140900,140900,140900,140800,2058
20231024,151700,74049792500,140900,140900,141100,140900,3471
20231024,151600,73560372600,141000,141000,141100,140900,1537
20231024,151500,73343629200,141000,141200,141200,141000,1104
20231024,151400,73187827300,141200,141200,141200,141100,1245
20231024,151300,73012098800,141200,141200,141200,141100,931
20231024,151200,72880688300,141200,141300,141300,141100,1823
20231024,151100,72623264400,141300,141300,141300,141200,1024
20231024,151000,72478591700,141200,141300,141300,141200,794
20231024,150900,72366408700,141200,141300,141300,141200,856
20231024,150800,72245478300,141200,141300,141300,141200,562
20231024,150700,72166080200,141300,141300,141300,141200,2521
20231024,150600,71809993800,141300,141300,141300,141200,1144
20231024,150500,71648367000,141200,141300,141300,141200,760
20231024,150400,71541021500,141200,141100,141200,141000,2393
20231024,150300,71203328500,141000,141100,141100,141000,695
20231024,150200,71105305100,141000,141200,141200,141000,807
20231024,150100,70991396500,141200,141100,141200,141000,1640
20231024,150000,70759950900,141100,141100,141100,141000,1091
20231024,145900,70606032500,141100,141100,141100,141000,730
20231024,145800,70503038800,141100,141100,141100,141000,1704
20231024,145700,70262723200,141000,140900,141100,140800,1787
20231024,145600,70010767200,140900,140800,140900,140700,1966
20231024,145500,69734015900,140700,141000,141000,140700,1328
20231024,145400,69546941200,141000,141000,141000,140800,1049
20231024,145300,69399106600,141000,140900,141000,140900,1673
20231024,145200,69163354400,141000,141100,141100,140900,1853
20231024,145100,68902076900,141100,141200,141200,141000,1074
20231024,145000,68750503700,141100,141100,141200,141000,863
20231024,144900,68628723700,141100,141000,141100,141000,888
20231024,144800,68503454000,141000,141000,141200,140900,1473
20231024,144700,68295672500,140900,141100,141100,140900,1295
20231024,144600,68113108200,141000,141200,141200,141000,1623
20231024,144500,67884083100,141200,141200,141300,141100,1087
20231024,144400,67730586200,141200,141300,141300,141200,1951
20231024,144300,67455008300,141300,141200,141300,141200,1239
20231024,144200,67280008200,141200,141000,141200,141000,1425
20231024,144100,67078945000,141000,141000,141000,140900,888
20231024,144000,66953740000,140900,141000,141000,140900,1027
20231024,143900,66808989800,140900,140900,141000,140800,1432
20231024,143800,66607170800,140900,141000,141000,140600,4355
20231024,143700,65993849100,141000,141100,141200,140900,3043
20231024,143600,65564512200,141100,141300,141400,141000,2087
20231024,143500,65269839000,141300,141200,141300,141200,786
20231024,143400,65158799700,141200,141000,141300,141000,1370
20231024,143300,64965384700,141000,141300,141300,141000,941
20231024,143200,64832524300,141300,141100,141300,141000,7116
20231024,143100,63828343700,141100,141200,141300,141100,2042
20231024,143000,63540037600,141100,140900,141200,140800,4271
20231024,142900,62937807600,140900,140800,140900,140600,2216
20231024,142800,62625897200,140700,140600,140800,140600,1453
20231024,142700,62421480800,140600,140500,140600,140500,1926
20231024,142600,62150758800,140500,140200,140500,140100,4779
20231024,142500,61480097800,140100,140000,140200,140000,2470
20231024,142400,61133935800,140000,139800,140100,139700,2663
20231024,142300,60761247200,139800,139800,139900,139700,1800
20231024,142200,60509595100,139800,140000,140000,139800,2338
20231024,142100,60182639800,139900,140000,140000,139900,325
20231024,142000,60137154900,140000,140000,140000,139900,1177
20231024,141900,59972421300,139900,140000,140000,139900,148
20231024,141800,59951707600,140000,140000,140000,139900,1134
20231024,141700,59793056900,140000,140000,140100,139900,1567
20231024,141600,59573661600,140000,140000,140100,139900,2899
20231024,141500,59167727600,140000,140000,140100,140000,298
20231024,141400,59125983600,140100,140100,140100,140000,1308
20231024,141300,58942807400,140000,140000,140100,139900,1574
20231024,141200,58722459200,140000,139800,140000,139800,953
20231024,141100,58589088800,139900,139600,139900,139500,3093
20231024,141000,58156958500,139600,139600,139700,139500,968
20231024,140900,58021814600,139600,139500,139700,139400,4349
20231024,140800,57414724800,139500,139500,139500,139400,252
20231024,140700,57379572800,139500,139500,139500,139400,395
20231024,140600,57324475800,139400,139400,139500,139300,652
20231024,140500,57233549000,139400,139400,139500,139300,779
20231024,140400,57124953100,139400,139400,139500,139300,1331
20231024,140300,56939376000,139300,139400,139400,139200,970
20231024,140200,56804243400,139300,139500,139600,139300,1737
20231024,140100,56562037200,139500,139500,139500,139400,451
20231024,140000,56499124400,139400,139500,139600,139400,2149
20231024,135900,56199341500,139500,139400,139600,139400,1606
20231024,135800,55975306400,139400,139500,139600,139400,1965
20231024,135700,55701186400,139500,139300,139600,139300,2995
20231024,135600,55283473400,139300,139400,139400,139200,2403
20231024,135500,54948725200,139400,139400,139400,139300,840
20231024,135400,54831682900,139400,139300,139400,139200,1220
20231024,135300,54661723600,139200,139200,139300,139200,882
20231024,135200,54538884800,139200,139100,139200,139100,875
20231024,135100,54417099600,139200,139100,139200,139100,395
20231024,135000,54362130700,139200,139100,139200,139000,1396
20231024,134900,54167925100,139100,139300,139300,139100,876
20231024,134800,54045983500,139300,139100,139300,139100,971
20231024,134700,53910814200,139100,139200,139200,139100,522
20231024,134600,53838154500,139200,139000,139200,138900,1259
20231024,134500,53663059800,139000,139200,139200,138900,1685
20231024,134400,53428814800,139200,139100,139200,139000,2480
20231024,134300,53083709500,139200,138900,139200,138800,5561
20231024,134200,52310625100,138900,138900,138900,138800,403
20231024,134100,52254652800,138900,138800,138900,138800,715
20231024,134000,52155379700,138900,138700,138900,138700,2705
20231024,133900,51779991500,138700,138700,138700,138600,431
20231024,133800,51720226500,138700,138400,138700,138400,2354
20231024,133700,51394193300,138400,138200,138400,138200,1259
20231024,133600,51220100400,138100,138000,138200,138000,507
20231024,133500,51150063500,138100,138000,138100,138000,724
20231024,133400,51050149400,138000,138200,138200,138000,1139
20231024,133300,50892918100,138200,138100,138200,138100,101
20231024,133200,50878967400,138000,137900,138100,137900,632
20231024,133100,50791731400,138000,137900,138000,137900,149
20231024,133000,50771173500,137900,137900,138000,137700,520
20231024,132900,50699510000,138000,137600,138000,137600,774
20231024,132800,50592896800,137700,138000,138100,137600,1922
20231024,132700,50327976700,138100,138200,138200,138000,291
20231024,132600,50287787000,138200,138100,138200,138000,293
20231024,132500,50247324600,138000,138300,138300,138000,872
20231024,132400,50126856700,138300,138400,138400,138200,655
20231024,132300,50036250700,138500,138400,138500,138300,830
20231024,132200,49921423400,138400,138300,138400,138300,841
20231024,132100,49805034200,138300,138400,138400,138200,1233
20231024,132000,49634428200,138400,138500,138500,138400,94
20231024,131900,49621415400,138400,138400,138400,138200,1101
20231024,131800,49469125600,138300,138400,138500,138200,2142
20231024,131700,49172782900,138500,138100,138500,138100,4888
20231024,131600,48497042700,138100,138100,138100,138000,443
20231024,131500,48435891400,138100,138100,138200,138000,619
20231024,131400,48350399700,138100,138100,138200,138000,1543
20231024,131300,48137252300,138000,138000,138100,137900,1123
20231024,131200,47982279800,138000,138000,138000,137900,526
20231024,131100,47909710100,137900,137700,138000,137700,1845
20231024,131000,47655373800,137800,137600,137800,137500,1049
20231024,130900,47510961900,137600,137500,137600,137500,353
20231024,130800,47462408800,137500,137300,137500,137300,967
20231024,130700,47329520800,137400,137300,137400,137300,256
20231024,130600,47294351200,137400,137500,137500,137300,1349
20231024,130500,47108956900,137500,137500,137500,137400,363
20231024,130400,47059059200,137500,137400,137500,137400,72
20231024,130300,47049160300,137400,137500,137600,137400,206
20231024,130200,47020838200,137500,137400,137500,137400,740
20231024,130100,46919091100,137500,137700,137700,137400,826
20231024,130000,46805472100,137700,137500,137700,137500,1549
20231024,125900,46592306400,137500,137500,137500,137400,314
20231024,125800,46549141700,137500,137500,137500,137400,78
20231024,125700,46538418300,137400,137300,137500,137300,1194
20231024,125600,46374347500,137300,137300,137400,137300,203
20231024,125500,46346473300,137400,137300,137400,137300,207
20231024,125400,46318050000,137300,137300,137400,137300,49
20231024,125300,46311321600,137400,137400,137400,137300,212
20231024,125200,46282202100,137400,137500,137500,137300,2447
20231024,125100,45945864800,137600,137600,137600,137500,176
20231024,125000,45921656300,137600,137600,137600,137500,305
20231024,124900,45879690700,137600,137600,137600,137500,487
20231024,124800,45812685500,137600,137500,137600,137500,81
20231024,124700,45801542800,137600,137600,137700,137500,441
20231024,124600,45740871300,137600,137700,137800,137600,1159
20231024,124500,45581282200,137700,137700,137700,137600,81
20231024,124400,45570129200,137700,137800,137800,137600,920
20231024,124300,45443442200,137700,137600,137700,137500,314
20231024,124200,45400221300,137600,137600,137600,137500,715
20231024,124100,45301847900,137600,137600,137600,137500,161
20231024,124000,45279697000,137600,137600,137700,137600,157
20231024,123900,45258088100,137500,137600,137600,137500,522
20231024,123800,45186271200,137600,137400,137600,137400,1404
20231024,123700,44993224000,137500,137500,137500,137400,174
20231024,123600,44969300000,137500,137500,137500,137400,267
20231024,123500,44932588300,137500,137500,137500,137400,477
20231024,123400,44867001300,137500,137500,137500,137400,157
20231024,123300,44845416300,137400,137400,137500,137400,606
20231024,123200,44762112100,137500,137400,137500,137400,81
20231024,123100,44750980400,137400,137500,137500,137400,76
20231024,123000,44740531000,137500,137400,137500,137300,173
20231024,122900,44716761800,137400,137300,137400,137300,466
20231024,122800,44652735300,137400,137300,137400,137300,110
20231024,122700,44637628800,137400,137300,137400,137300,71
20231024,122600,44627876600,137400,137400,137500,137300,1125
20231024,122500,44473219100,137400,137700,137800,137400,803
20231024,122400,44362717100,137700,137500,137700,137400,2183
20231024,122300,44062413100,137400,137400,137500,137300,291
20231024,122200,44022427700,137400,137500,137500,137400,346
20231024,122100,43974885800,137400,137500,137500,137300,960
20231024,122000,43842993800,137500,137500,137500,137400,329
20231024,121900,43797775200,137500,137400,137500,137300,304
20231024,121800,43756005800,137300,137300,137400,137200,103
20231024,121700,43741864600,137300,137300,137300,137200,684
20231024,121600,43647952700,137300,137200,137300,137200,202
20231024,121500,43620224200,137300,137200,137300,137200,329
20231024,121400,43575082800,137200,137300,137400,137200,1494
20231024,121300,43369979100,137400,137400,137400,137300,435
20231024,121200,43310222100,137400,137400,137500,137400,67
20231024,121100,43301015700,137400,137300,137500,137300,250
20231024,121000,43266666500,137400,137400,137400,137300,186
20231024,120900,43241111900,137400,137400,137500,137400,215
20231024,120800,43211566400,137400,137300,137400,137300,270
20231024,120700,43174484800,137300,137300,137400,137300,120
20231024,120600,43158008600,137300,137300,137300,137200,561
20231024,120500,43080986400,137300,137300,137300,137200,194
20231024,120400,43054354600,137300,137300,137300,137200,221
20231024,120300,43024030400,137300,137500,137500,137300,832
20231024,120200,42909741200,137500,137500,137600,137400,281
20231024,120100,42871100700,137600,137500,137600,137400,164
20231024,120000,42848549600,137500,137600,137600,137500,188
20231024,115900,42822698100,137500,137500,137600,137500,172
20231024,115800,42799047200,137500,137600,137600,137500,226
20231024,115700,42767957600,137600,137600,137600,137500,2043
20231024,115600,42486983500,137600,137800,137800,137600,802
20231024,115500,42376569400,137700,137700,137800,137700,109
20231024,115400,42361554200,137700,137900,138000,137700,1365
20231024,115300,42173351400,137900,137900,138000,137900,64
20231024,115200,42164523800,138000,137900,138000,137900,305
20231024,115100,42122436400,138000,138000,138000,137900,164
20231024,115000,42099817500,137900,137900,138000,137900,158
20231024,114900,42078028900,137900,137900,137900,137700,645
20231024,114800,41989135600,137800,137900,137900,137800,1037
20231024,114700,41846147400,138000,138100,138100,137900,1188
20231024,114600,41682220300,138000,138000,138100,138000,1020
20231024,114500,41541443900,138100,138000,138100,138000,866
20231024,114400,41421856200,138000,137900,138100,137900,1209
20231024,114300,41255006600,137900,138000,138000,137900,99
20231024,114200,41241346500,137900,138000,138000,137900,221
20231024,114100,41210863000,138000,137900,138000,137900,181
20231024,114000,41185901200,137900,137900,138000,137800,423
20231024,113900,41127570900,137900,137900,138000,137900,254
20231024,113800,41092544100,137900,137800,137900,137800,453
20231024,113700,41030076700,137900,137900,137900,137800,371
20231024,113600,40978951700,137800,137700,137900,137700,1011
20231024,113500,40839639500,137700,138000,138100,137700,1081
20231024,113400,40690594900,138100,137800,138100,137800,662
20231024,113300,40599303100,137900,138000,138100,137900,918
20231024,113200,40472609000,138100,138100,138200,138000,1520
20231024,113100,40262698700,138100,137800,138200,137700,966
20231024,113000,40129552100,137800,137600,138100,137600,6021
20231024,112900,39299351200,137700,137700,137800,137600,1096
20231024,112800,39148484000,137700,137700,137800,137600,2802
20231024,112700,38762665000,137700,137500,137800,137500,876
20231024,112600,38642069600,137500,137500,137600,137500,805
20231024,112500,38531353500,137500,137500,137600,137500,159
20231024,112400,38509481700,137600,137700,137700,137600,451
20231024,112300,38447391300,137700,137600,137700,137500,877
20231024,112200,38326672800,137700,137600,137800,137600,1168
20231024,112100,38165891200,137700,137500,137700,137500,515
20231024,112000,38095037600,137500,137500,137500,137400,493
20231024,111900,38027254500,137500,137500,137500,137400,638
20231024,111800,37939548200,137400,137300,137500,137300,1092
20231024,111700,37789538000,137300,137200,137300,137200,476
20231024,111600,37724204300,137200,136900,137300,136900,3566
20231024,111500,37235297000,136900,136900,137000,136900,542
20231024,111400,37161046300,136900,136700,137000,136600,1737
20231024,111300,36923497000,136700,137000,137000,136700,932
20231024,111200,36795928600,137000,136900,137000,136900,275
20231024,111100,36758266100,137000,136800,137000,136700,831
20231024,111000,36644563000,136700,136800,136800,136700,411
20231024,110900,36588363800,136700,136900,136900,136700,1755
20231024,110800,36348298700,136800,136800,136900,136800,307
20231024,110700,36306298200,136800,136700,136800,136700,347
20231024,110600,36258837100,136800,136600,136800,136600,104
20231024,110500,36244622400,136500,136600,136700,136500,848
20231024,110400,36128772300,136600,136500,136600,136500,556
20231024,110300,36052845500,136500,136700,136700,136400,1463
20231024,110200,35853119700,136700,136700,136700,136500,818
20231024,110100,35741353000,136700,136500,136700,136500,1048
20231024,110000,35598176800,136500,136300,136500,136300,1408
20231024,105900,35406102100,136400,136000,136400,136000,1144
20231024,105800,35250264300,136000,136100,136100,135900,1543
20231024,105700,35040427300,136000,136000,136100,135900,876
20231024,105600,34921280100,135900,136000,136000,135900,373
20231024,105500,34870577000,136000,135900,136000,135900,730
20231024,105400,34771348300,135900,135900,136000,135800,970
20231024,105300,34639540900,135900,135800,135900,135800,1445
20231024,105200,34443218200,135900,135800,135900,135800,1397
20231024,105100,34253404400,135900,135900,136100,135800,4951
20231024,105000,33580543400,136000,136000,136200,135900,2781
20231024,104900,33202320300,136000,136100,136200,136000,826
20231024,104800,33089941300,136100,136200,136200,136000,1710
20231024,104700,32857211300,136200,136300,136300,136000,2644
20231024,104600,32497319600,136200,136100,136200,136000,1708
20231024,104500,32264883300,136100,136300,136300,136000,2075
20231024,104400,31982484300,136000,136000,136400,135900,6579
20231024,104300,31087328800,136100,136100,136100,136000,1534
20231024,104200,30878588300,136000,136200,136300,136000,5316
20231024,104100,30154865200,136200,136300,136300,136200,622
20231024,104000,30070119000,136300,136200,136300,136100,1038
20231024,103900,29928742400,136100,136300,136300,136100,1767
20231024,103800,29687966800,136300,136100,136300,136100,1116
20231024,103700,29535986600,136100,136300,136300,136000,2918
20231024,103600,29138747300,136200,136200,136300,136100,1589
20231024,103500,28922283700,136200,136300,136300,136200,1825
20231024,103400,28673681400,136300,136600,136600,136300,3842
20231024,103300,28149485000,136600,136600,136600,136500,1505
20231024,103200,27943926600,136700,136900,137000,136600,2729
20231024,103100,27570774700,136800,136900,136900,136700,2167
20231024,103000,27274263900,137000,136900,137100,136900,961
20231024,102900,27142625700,136900,136800,137000,136800,1336
20231024,102800,26959742700,136800,136700,136900,136700,1373
20231024,102700,26771904200,136800,136800,136900,136700,1800
20231024,102600,26525804800,136800,136800,136900,136700,2557
20231024,102500,26176046400,136800,136900,136900,136700,2665
20231024,102400,25811558200,136900,137000,137100,136800,8787
20231024,102300,24607867300,137000,137100,137200,137000,2357
20231024,102200,24284697500,137100,137200,137300,137100,5008
20231024,102100,23597696000,137300,137300,137400,137200,1771
20231024,102000,23354537700,137300,137500,137500,137300,2436
20231024,101900,23019832300,137400,137400,137700,137400,1271
20231024,101800,22845082400,137400,137400,137500,137300,1625
20231024,101700,22621807300,137400,137300,137500,137300,2110
20231024,101600,22331931000,137400,137500,137600,137400,2710
20231024,101500,21959442700,137500,137700,137800,137500,1401
20231024,101400,21766623600,137700,137800,137800,137700,407
20231024,101300,21710577100,137800,137700,137800,137600,858
20231024,101200,21592412400,137700,137700,137700,137500,1226
20231024,101100,21423704900,137800,138000,138000,137800,227
20231024,101000,21392416800,138000,137800,138000,137500,2829
20231024,100900,21002771800,137700,137600,137900,137600,1624
20231024,100800,20779096600,137600,137600,137700,137500,697
20231024,100700,20683174500,137700,137600,137700,137500,1182
20231024,100600,20520520600,137700,137600,137700,137500,1558
20231024,100500,20306108600,137600,137600,137600,137500,1309
20231024,100400,20126058800,137600,137600,137700,137500,1868
20231024,100300,19869005200,137700,137700,137700,137600,674
20231024,100200,19776245000,137700,137800,137800,137700,810
20231024,100100,19664684700,137800,137700,137800,137600,1179
20231024,100000,19502380000,137800,137500,137800,137400,1960
20231024,095900,19232600700,137400,137500,137500,137400,1114
20231024,095800,19079510800,137500,137500,137700,137400,2026
20231024,095700,18800935100,137400,137700,137800,137400,5772
20231024,095600,18006989500,137700,137900,137900,137700,1475
20231024,095500,17803834600,137900,137900,137900,137700,942
20231024,095400,17674021200,137900,137900,137900,137800,448
20231024,095300,17612252200,137900,138000,138200,137800,1795
20231024,095200,17364623000,138100,137800,138200,137800,3351
20231024,095100,16902323400,137900,137800,137900,137600,1913
20231024,095000,16638847200,137800,137900,138000,137800,1681
20231024,094900,16407106200,137900,137700,137900,137700,1693
20231024,094800,16173890700,137700,138200,138200,137700,10430
20231024,094700,14735293500,138300,138200,138300,138100,520
20231024,094600,14663438900,138200,138100,138300,138000,1632
20231024,094500,14437961100,138100,138100,138300,138000,1912
20231024,094400,14173920300,138100,138100,138300,138100,1342
20231024,094300,13988544600,138200,138200,138300,138100,1388
20231024,094200,13796804800,138200,138500,138500,138000,7421
20231024,094100,12771218900,138500,138700,138700,138300,9771
20231024,094000,11418009800,138600,138700,138800,138600,875
20231024,093900,11296674800,138700,138800,138900,138600,3757
20231024,093800,10775469300,138800,138800,138900,138800,662
20231024,093700,10683583300,138800,138800,138900,138700,1667
20231024,093600,10452198400,138800,138700,138900,138600,1921
20231024,093500,10185690400,138700,138800,138900,138600,4904
20231024,093400,9505289300,138900,139000,139100,138800,953
20231024,093300,9372870100,139000,139000,139000,138900,642
20231024,093200,9283682500,139000,138700,139000,138700,1749
20231024,093100,9040861700,138700,139100,139100,138600,3208
20231024,093000,8595382900,139100,139300,139300,139000,1798
20231024,092900,8345366000,139200,139300,139300,139000,5083
20231024,092800,7638136200,139200,139600,139600,139200,2178
20231024,092700,7334523800,139500,139600,139600,139500,413
20231024,092600,7276906200,139600,139700,139700,139600,381
20231024,092500,7223718100,139700,139700,139700,139600,814
20231024,092400,7110004300,139700,139700,139700,139600,633
20231024,092300,7021582100,139700,139600,139700,139600,275
20231024,092200,6983190700,139600,139600,139600,139500,890
20231024,092100,6858956800,139600,139500,139800,139400,1811
20231024,092000,6606138100,139400,139300,139400,139300,587
20231024,091900,6524316000,139300,139200,139300,139200,1319
20231024,091800,6340669000,139300,139500,139500,139200,2088
20231024,091700,6049814600,139500,139400,139500,139400,1203
20231024,091600,5882111700,139500,139500,139900,139400,2848
20231024,091500,5484449500,139600,139600,139700,139500,593
20231024,091400,5401666200,139600,139600,139900,139500,6703
20231024,091300,4465958600,139700,139700,139800,139600,639
20231024,091200,4376690900,139800,140000,140100,139700,1488
20231024,091100,4168590500,139900,139900,140000,139800,352
20231024,091000,4119328900,139900,139800,140000,139700,1375
20231024,090900,3927094800,139800,140200,140200,139700,1281
20231024,090800,3747749500,140200,139900,140200,139900,1274
20231024,090700,3569284500,139800,139700,140100,139600,3598
20231024,090600,3065952300,139600,139700,139700,139500,1998
20231024,090500,2786968200,139700,140200,140200,139600,3255
20231024,090400,2331478300,140200,139900,140200,139800,1678
20231024,090300,2096508700,139800,140200,140200,139800,2175
20231024,090200,1792020000,140200,140400,140400,140100,2247
20231024,090100,1476962100,140400,140800,141000,140400,4194
20231024,090000,886709000,140500,140200,141200,140100,6090