KissMeData/096770/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200700,22693269800,115300,115300,115300,115300,10606
20241024,200600,22693269800,115300,115300,115300,115300,0
20241024,200500,22693269800,115300,115300,115300,115300,0
20241024,200400,22693269800,115300,115300,115300,115300,0
20241024,200300,22693269800,115300,115300,115300,115300,0
20241024,200200,22693269800,115300,115300,115300,115300,0
20241024,200100,22693269800,115300,115300,115300,115300,0
20241024,200000,22693269800,115300,115300,115300,115300,0
20241024,195900,22693269800,115300,115300,115300,115300,0
20241024,195800,22693269800,115300,115300,115300,115300,0
20241024,195700,22693269800,115300,115300,115300,115300,0
20241024,195600,22693269800,115300,115300,115300,115300,0
20241024,195500,22693269800,115300,115300,115300,115300,0
20241024,195400,22693269800,115300,115300,115300,115300,0
20241024,195300,22693269800,115300,115300,115300,115300,0
20241024,195200,22693269800,115300,115300,115300,115300,0
20241024,195100,22693269800,115300,115300,115300,115300,0
20241024,195000,22693269800,115300,115300,115300,115300,0
20241024,194900,22693269800,115300,115300,115300,115300,0
20241024,194800,22693269800,115300,115300,115300,115300,0
20241024,194700,22693269800,115300,115300,115300,115300,0
20241024,194600,22693269800,115300,115300,115300,115300,0
20241024,194500,22693269800,115300,115300,115300,115300,0
20241024,194400,22693269800,115300,115300,115300,115300,0
20241024,194300,22693269800,115300,115300,115300,115300,0
20241024,194200,22693269800,115300,115300,115300,115300,0
20241024,194100,22693269800,115300,115300,115300,115300,0
20241024,194000,22693269800,115300,115300,115300,115300,0
20241024,193900,22693269800,115300,115300,115300,115300,0
20241024,193800,22693269800,115300,115300,115300,115300,0
20241024,193700,22693269800,115300,115300,115300,115300,10606
20241024,193600,22693269800,115300,115300,115300,115300,0
20241024,193500,22693269800,115300,115300,115300,115300,0
20241024,193400,22693269800,115300,115300,115300,115300,0
20241024,193300,22693269800,115300,115300,115300,115300,0
20241024,193200,22693269800,115300,115300,115300,115300,0
20241024,193100,22693269800,115300,115300,115300,115300,0
20241024,193000,22693269800,115300,115300,115300,115300,0
20241024,192900,22693269800,115300,115300,115300,115300,0
20241024,192800,22693269800,115300,115300,115300,115300,0
20241024,192700,22693269800,115300,115300,115300,115300,0
20241024,192600,22693269800,115300,115300,115300,115300,0
20241024,192500,22693269800,115300,115300,115300,115300,0
20241024,192400,22693269800,115300,115300,115300,115300,0
20241024,192300,22693269800,115300,115300,115300,115300,0
20241024,192200,22693269800,115300,115300,115300,115300,0
20241024,192100,22693269800,115300,115300,115300,115300,0
20241024,192000,22693269800,115300,115300,115300,115300,0
20241024,191900,22693269800,115300,115300,115300,115300,0
20241024,191800,22693269800,115300,115300,115300,115300,0
20241024,191700,22693269800,115300,115300,115300,115300,0
20241024,191600,22693269800,115300,115300,115300,115300,0
20241024,191500,22693269800,115300,115300,115300,115300,0
20241024,191400,22693269800,115300,115300,115300,115300,0
20241024,191300,22693269800,115300,115300,115300,115300,0
20241024,191200,22693269800,115300,115300,115300,115300,0
20241024,191100,22693269800,115300,115300,115300,115300,0
20241024,191000,22693269800,115300,115300,115300,115300,0
20241024,190900,22693269800,115300,115300,115300,115300,0
20241024,190800,22693269800,115300,115300,115300,115300,0
20241024,190700,22693269800,115300,115300,115300,115300,10606
20241024,190600,22693269800,115300,115300,115300,115300,0
20241024,190500,22693269800,115300,115300,115300,115300,0
20241024,190400,22693269800,115300,115300,115300,115300,0
20241024,190300,22693269800,115300,115300,115300,115300,0
20241024,190200,22693269800,115300,115300,115300,115300,0
20241024,190100,22693269800,115300,115300,115300,115300,0
20241024,190000,22693269800,115300,115300,115300,115300,0
20241024,185900,22693269800,115300,115300,115300,115300,0
20241024,185800,22693269800,115300,115300,115300,115300,0
20241024,185700,22693269800,115300,115300,115300,115300,0
20241024,185600,22693269800,115300,115300,115300,115300,0
20241024,185500,22693269800,115300,115300,115300,115300,0
20241024,185400,22693269800,115300,115300,115300,115300,0
20241024,185300,22693269800,115300,115300,115300,115300,0
20241024,185200,22693269800,115300,115300,115300,115300,0
20241024,185100,22693269800,115300,115300,115300,115300,0
20241024,185000,22693269800,115300,115300,115300,115300,0
20241024,184900,22693269800,115300,115300,115300,115300,0
20241024,184800,22693269800,115300,115300,115300,115300,0
20241024,184700,22693269800,115300,115300,115300,115300,0
20241024,184600,22693269800,115300,115300,115300,115300,0
20241024,184500,22693269800,115300,115300,115300,115300,0
20241024,184400,22693269800,115300,115300,115300,115300,0
20241024,184300,22693269800,115300,115300,115300,115300,0
20241024,184200,22693269800,115300,115300,115300,115300,0
20241024,184100,22693269800,115300,115300,115300,115300,0
20241024,184000,22693269800,115300,115300,115300,115300,0
20241024,183900,22693269800,115300,115300,115300,115300,0
20241024,183800,22693269800,115300,115300,115300,115300,0
20241024,183700,22693269800,115300,115300,115300,115300,10606
20241024,183600,22693269800,115300,115300,115300,115300,0
20241024,183500,22693269800,115300,115300,115300,115300,0
20241024,183400,22693269800,115300,115300,115300,115300,0
20241024,183300,22693269800,115300,115300,115300,115300,0
20241024,183200,22693269800,115300,115300,115300,115300,0
20241024,183100,22693269800,115300,115300,115300,115300,0
20241024,183000,22693269800,115300,115300,115300,115300,0
20241024,182900,22693269800,115300,115300,115300,115300,0
20241024,182800,22693269800,115300,115300,115300,115300,0
20241024,182700,22693269800,115300,115300,115300,115300,0
20241024,182600,22693269800,115300,115300,115300,115300,0
20241024,182500,22693269800,115300,115300,115300,115300,0
20241024,182400,22693269800,115300,115300,115300,115300,0
20241024,182300,22693269800,115300,115300,115300,115300,0
20241024,182200,22693269800,115300,115300,115300,115300,0
20241024,182100,22693269800,115300,115300,115300,115300,0
20241024,182000,22693269800,115300,115300,115300,115300,0
20241024,181900,22693269800,115300,115300,115300,115300,0
20241024,181800,22693269800,115300,115300,115300,115300,0
20241024,181700,22693269800,115300,115300,115300,115300,0
20241024,181600,22693269800,115300,115300,115300,115300,0
20241024,181500,22693269800,115300,115300,115300,115300,0
20241024,181400,22693269800,115300,115300,115300,115300,0
20241024,181300,22693269800,115300,115300,115300,115300,0
20241024,181200,22693269800,115300,115300,115300,115300,0
20241024,181100,22693269800,115300,115300,115300,115300,0
20241024,181000,22693269800,115300,115300,115300,115300,0
20241024,180900,22693269800,115300,115300,115300,115300,0
20241024,180800,22693269800,115300,115300,115300,115300,0
20241024,180700,22693269800,115300,115300,115300,115300,10606
20241024,180600,22693269800,115300,115300,115300,115300,0
20241024,180500,22693269800,115300,115300,115300,115300,0
20241024,180400,22693269800,115300,115300,115300,115300,0
20241024,180300,22693269800,115300,115300,115300,115300,0
20241024,180200,22693269800,115300,115300,115300,115300,0
20241024,180100,22693269800,115300,115300,115300,115300,0
20241024,180000,22693269800,115300,115300,115300,115300,0
20241024,175900,22693269800,115300,115300,115300,115300,0
20241024,175800,22693269800,115300,115300,115300,115300,0
20241024,175700,22693269800,115300,115300,115300,115300,0
20241024,175600,22693269800,115300,115300,115300,115300,0
20241024,175500,22693269800,115300,115300,115300,115300,0
20241024,175400,22693269800,115300,115300,115300,115300,0
20241024,175300,22693269800,115300,115300,115300,115300,0
20241024,175200,22693269800,115300,115300,115300,115300,0
20241024,175100,22693269800,115300,115300,115300,115300,0
20241024,175000,22693269800,115300,115300,115300,115300,0
20241024,174900,22693269800,115300,115300,115300,115300,0
20241024,174800,22693269800,115300,115300,115300,115300,0
20241024,174700,22693269800,115300,115300,115300,115300,0
20241024,174600,22693269800,115300,115300,115300,115300,0
20241024,174500,22693269800,115300,115300,115300,115300,0
20241024,174400,22693269800,115300,115300,115300,115300,0
20241024,174300,22693269800,115300,115300,115300,115300,0
20241024,174200,22693269800,115300,115300,115300,115300,0
20241024,174100,22693269800,115300,115300,115300,115300,0
20241024,174000,22693269800,115300,115300,115300,115300,0
20241024,173900,22693269800,115300,115300,115300,115300,0
20241024,173800,22693269800,115300,115300,115300,115300,0
20241024,173700,22693269800,115300,115300,115300,115300,10606
20241024,173600,22693269800,115300,115300,115300,115300,0
20241024,173500,22693269800,115300,115300,115300,115300,0
20241024,173400,22693269800,115300,115300,115300,115300,0
20241024,173300,22693269800,115300,115300,115300,115300,0
20241024,173200,22693269800,115300,115300,115300,115300,0
20241024,173100,22693269800,115300,115300,115300,115300,0
20241024,173000,22693269800,115300,115300,115300,115300,0
20241024,172900,22693269800,115300,115300,115300,115300,0
20241024,172800,22693269800,115300,115300,115300,115300,0
20241024,172700,22693269800,115300,115300,115300,115300,0
20241024,172600,22693269800,115300,115300,115300,115300,0
20241024,172500,22693269800,115300,115300,115300,115300,0
20241024,172400,22693269800,115300,115300,115300,115300,0
20241024,172300,22693269800,115300,115300,115300,115300,0
20241024,172200,22693269800,115300,115300,115300,115300,0
20241024,172100,22693269800,115300,115300,115300,115300,0
20241024,172000,22693269800,115300,115300,115300,115300,0
20241024,171900,22693269800,115300,115300,115300,115300,0
20241024,171800,22693269800,115300,115300,115300,115300,0
20241024,171700,22693269800,115300,115300,115300,115300,0
20241024,171600,22693269800,115300,115300,115300,115300,0
20241024,171500,22693269800,115300,115300,115300,115300,0
20241024,171400,22693269800,115300,115300,115300,115300,0
20241024,171300,22693269800,115300,115300,115300,115300,0
20241024,171200,22693269800,115300,115300,115300,115300,0
20241024,171100,22693269800,115300,115300,115300,115300,0
20241024,171000,22693269800,115300,115300,115300,115300,0
20241024,170900,22693269800,115300,115300,115300,115300,0
20241024,170800,22693269800,115300,115300,115300,115300,0
20241024,170700,22693269800,115300,115300,115300,115300,10606
20241024,170600,22693269800,115300,115300,115300,115300,0
20241024,170500,22693269800,115300,115300,115300,115300,0
20241024,170400,22693269800,115300,115300,115300,115300,0
20241024,170300,22693269800,115300,115300,115300,115300,0
20241024,170200,22693269800,115300,115300,115300,115300,0
20241024,170100,22693269800,115300,115300,115300,115300,0
20241024,170000,22693269800,115300,115300,115300,115300,0
20241024,165900,22693269800,115300,115300,115300,115300,0
20241024,165800,22693269800,115300,115300,115300,115300,0
20241024,165700,22693269800,115300,115300,115300,115300,0
20241024,165600,22693269800,115300,115300,115300,115300,0
20241024,165500,22693269800,115300,115300,115300,115300,0
20241024,165400,22693269800,115300,115300,115300,115300,0
20241024,165300,22693269800,115300,115300,115300,115300,0
20241024,165200,22693269800,115300,115300,115300,115300,0
20241024,165100,22693269800,115300,115300,115300,115300,0
20241024,165000,22693269800,115300,115300,115300,115300,0
20241024,164900,22693269800,115300,115300,115300,115300,0
20241024,164800,22693269800,115300,115300,115300,115300,0
20241024,164700,22693269800,115300,115300,115300,115300,0
20241024,164600,22693269800,115300,115300,115300,115300,0
20241024,164500,22693269800,115300,115300,115300,115300,0
20241024,164400,22693269800,115300,115300,115300,115300,0
20241024,164300,22693269800,115300,115300,115300,115300,0
20241024,164200,22693269800,115300,115300,115300,115300,0
20241024,164100,22693269800,115300,115300,115300,115300,0
20241024,164000,22693269800,115300,115300,115300,115300,0
20241024,163900,22693269800,115300,115300,115300,115300,0
20241024,163800,22693269800,115300,115300,115300,115300,0
20241024,163700,22693269800,115300,115300,115300,115300,10606
20241024,163600,22693269800,115300,115300,115300,115300,0
20241024,163500,22693269800,115300,115300,115300,115300,0
20241024,163400,22693269800,115300,115300,115300,115300,0
20241024,163300,22693269800,115300,115300,115300,115300,0
20241024,163200,22693269800,115300,115300,115300,115300,0
20241024,163100,22693269800,115300,115300,115300,115300,0
20241024,163000,22693269800,115300,115300,115300,115300,0
20241024,162900,22693269800,115300,115300,115300,115300,0
20241024,162800,22693269800,115300,115300,115300,115300,0
20241024,162700,22693269800,115300,115300,115300,115300,0
20241024,162600,22693269800,115300,115300,115300,115300,0
20241024,162500,22693269800,115300,115300,115300,115300,0
20241024,162400,22693269800,115300,115300,115300,115300,0
20241024,162300,22693269800,115300,115300,115300,115300,0
20241024,162200,22693269800,115300,115300,115300,115300,0
20241024,162100,22693269800,115300,115300,115300,115300,0
20241024,162000,22693269800,115300,115300,115300,115300,0
20241024,161900,22693269800,115300,115300,115300,115300,0
20241024,161800,22693269800,115300,115300,115300,115300,0
20241024,161700,22693269800,115300,115300,115300,115300,0
20241024,161600,22693269800,115300,115300,115300,115300,0
20241024,161500,22693269800,115300,115300,115300,115300,0
20241024,161400,22693269800,115300,115300,115300,115300,0
20241024,161300,22693269800,115300,115300,115300,115300,0
20241024,161200,22693269800,115300,115300,115300,115300,0
20241024,161100,22693269800,115300,115300,115300,115300,0
20241024,161000,22693269800,115300,115300,115300,115300,0
20241024,160900,22693269800,115300,115300,115300,115300,0
20241024,160800,22693269800,115300,115300,115300,115300,0
20241024,160700,22693269800,115300,115300,115300,115300,10606
20241024,160600,22693269800,115300,115300,115300,115300,0
20241024,160500,22693269800,115300,115300,115300,115300,0
20241024,160400,22693269800,115300,115300,115300,115300,0
20241024,160300,22693269800,115300,115300,115300,115300,0
20241024,160200,22693269800,115300,115300,115300,115300,0
20241024,160100,22693269800,115300,115300,115300,115300,0
20241024,160000,22693269800,115300,115300,115300,115300,0
20241024,155900,22693269800,115300,115300,115300,115300,0
20241024,155800,22693269800,115300,115300,115300,115300,0
20241024,155700,22693269800,115300,115300,115300,115300,0
20241024,155600,22693269800,115300,115300,115300,115300,0
20241024,155500,22693269800,115300,115300,115300,115300,0
20241024,155400,22693269800,115300,115300,115300,115300,0
20241024,155300,22693269800,115300,115300,115300,115300,0
20241024,155200,22693269800,115300,115300,115300,115300,0
20241024,155100,22693269800,115300,115300,115300,115300,0
20241024,155000,22693269800,115300,115300,115300,115300,0
20241024,154900,22693269800,115300,115300,115300,115300,0
20241024,154800,22693269800,115300,115300,115300,115300,0
20241024,154700,22693269800,115300,115300,115300,115300,0
20241024,154600,22693269800,115300,115300,115300,115300,0
20241024,154500,22693269800,115300,115300,115300,115300,0
20241024,154400,22693269800,115300,115300,115300,115300,0
20241024,154300,22693269800,115300,115300,115300,115300,0
20241024,154200,22693269800,115300,115300,115300,115300,0
20241024,154100,22693269800,115300,115300,115300,115300,0
20241024,154000,22693269800,115300,115300,115300,115300,0
20241024,153900,22693269800,115300,115300,115300,115300,0
20241024,153800,22693269800,115300,115300,115300,115300,0
20241024,153700,22693269800,115300,115300,115300,115300,10606
20241024,153600,22693269800,115300,115300,115300,115300,0
20241024,153500,22693269800,115300,115300,115300,115300,0
20241024,153400,22693269800,115300,115300,115300,115300,0
20241024,153300,22693269800,115300,115300,115300,115300,0
20241024,153200,22693269800,115300,115300,115300,115300,0
20241024,153100,22693269800,115300,115300,115300,115300,0
20241024,153000,22693269800,115300,115300,115300,115300,10606
20241024,152900,21470398000,115200,115200,115200,115200,0
20241024,152800,21470398000,115200,115200,115200,115200,0
20241024,152700,21470398000,115200,115200,115200,115200,0
20241024,152600,21470398000,115200,115200,115200,115200,0
20241024,152500,21470398000,115200,115200,115200,115200,0
20241024,152400,21470398000,115200,115200,115200,115200,0
20241024,152300,21470398000,115200,115200,115200,115200,0
20241024,152200,21470398000,115200,115200,115200,115200,0
20241024,152100,21470398000,115200,115200,115200,115200,0
20241024,152000,21470398000,115200,115200,115200,115200,0
20241024,151900,21470398000,115200,115100,115200,115000,437
20241024,151800,21420100700,115100,115000,115100,114800,237
20241024,151700,21392868000,115000,115000,115100,114900,647
20241024,151600,21318500700,115100,115100,115200,114900,944
20241024,151500,21209930100,115100,114800,115100,114800,648
20241024,151400,21135436600,114800,114900,115200,114800,663
20241024,151300,21059187700,114900,114800,115200,114800,636
20241024,151200,20986073900,114900,114700,115000,114700,555
20241024,151100,20922324400,114700,114800,115000,114700,587
20241024,151000,20854925100,114800,114700,115100,114600,796
20241024,150900,20763562400,114700,114800,114900,114600,287
20241024,150800,20730629600,114800,114500,114800,114500,736
20241024,150700,20646206600,114600,114800,114800,114500,698
20241024,150600,20566195900,114700,114800,114800,114600,1471
20241024,150500,20397535900,114800,114900,114900,114800,1360
20241024,150400,20241386000,114900,114600,115100,114600,1398
20241024,150300,20080834300,114700,115100,115100,114600,4006
20241024,150200,19620339200,115200,115300,115400,115200,2247
20241024,150100,19361317000,115400,115400,115400,115300,1120
20241024,150000,19232123900,115400,115300,115400,115200,365
20241024,145900,19190019000,115300,115300,115300,115200,284
20241024,145800,19157296200,115300,115200,115300,115200,284
20241024,145700,19124568300,115200,115300,115300,115200,318
20241024,145600,19087914400,115200,115300,115300,115200,136
20241024,145500,19072240600,115300,115200,115300,115200,138
20241024,145400,19056329900,115200,115200,115300,115200,738
20241024,145300,18971255900,115200,115400,115400,115200,159
20241024,145200,18952924500,115300,115400,115400,115300,333
20241024,145100,18914529200,115400,115600,115600,115300,649
20241024,145000,18839635500,115800,115400,115800,115300,489
20241024,144900,18783132700,115400,115400,115400,115300,58
20241024,144800,18776440800,115400,115300,115400,115200,178
20241024,144700,18755909000,115300,115300,115400,115200,688
20241024,144600,18676582100,115300,115300,115300,115200,153
20241024,144500,18658953600,115200,115300,115400,115200,504
20241024,144400,18600842600,115300,115400,115400,115300,89
20241024,144300,18590578200,115400,115500,115500,115300,147
20241024,144200,18573611600,115400,115400,115400,115300,117
20241024,144100,18560115900,115300,115300,115500,115300,1051
20241024,144000,18438795700,115400,115400,115400,115300,94
20241024,143900,18427952200,115400,115300,115400,115200,171
20241024,143800,18408227700,115200,115200,115300,115200,204
20241024,143700,18384711300,115300,115200,115300,115200,105
20241024,143600,18372609300,115300,115300,115400,115200,481
20241024,143500,18317154600,115300,115200,115300,115200,790
20241024,143400,18226101700,115300,115600,115600,115200,1147
20241024,143300,18093708500,115600,115700,115800,115600,281
20241024,143200,18061214300,115800,115700,115800,115600,278
20241024,143100,18029042400,115800,115800,115800,115700,91
20241024,143000,18018508300,115700,115900,115900,115700,831
20241024,142900,17922319400,115800,115900,115900,115800,118
20241024,142800,17908651000,115900,115900,115900,115800,74
20241024,142700,17900075200,115900,115900,115900,115800,68
20241024,142600,17892194300,115900,116000,116000,115900,390
20241024,142500,17846987900,116000,116000,116000,115900,232
20241024,142400,17820080900,115900,115900,116000,115800,135
20241024,142300,17804435100,115900,116000,116000,115900,377
20241024,142200,17760737500,115900,116000,116000,115900,306
20241024,142100,17725265200,116000,115600,116000,115600,1278
20241024,142000,17577176100,115700,115700,115700,115600,159
20241024,141900,17558789200,115600,115500,115600,115500,222
20241024,141800,17533132700,115600,115400,115600,115400,152
20241024,141700,17515562500,115700,115300,115700,115300,284
20241024,141600,17482797700,115400,115400,115500,115200,1177
20241024,141500,17347024700,115400,115300,115400,115300,53
20241024,141400,17340909000,115300,115400,115400,115300,176
20241024,141300,17320603700,115400,115300,115400,115300,144
20241024,141200,17303996000,115300,115400,115400,115300,95
20241024,141100,17293039300,115400,115300,115400,115300,142
20241024,141000,17276664000,115400,115400,115500,115300,275
20241024,140900,17244937100,115400,115600,115600,115400,198
20241024,140800,17222079200,115500,115400,115600,115400,198
20241024,140700,17199222700,115500,115300,115500,115300,156
20241024,140600,17181229400,115400,115300,115500,115200,210
20241024,140500,17157003600,115300,115500,115600,115300,1695
20241024,140400,16961312000,115600,115600,115600,115500,163
20241024,140300,16942473000,115500,115500,115600,115500,223
20241024,140200,16916705600,115600,115600,115700,115500,103
20241024,140100,16904799800,115600,115600,115800,115500,591
20241024,140000,16836466300,115600,115900,115900,115600,1453
20241024,135900,16668173900,115900,115800,116000,115800,60
20241024,135800,16661218200,115900,115800,115900,115800,33
20241024,135700,16657394900,115800,116000,116000,115800,151
20241024,135600,16639897500,115900,115900,116000,115900,36
20241024,135500,16635724600,115900,115800,115900,115800,194
20241024,135400,16613240500,115800,115900,115900,115800,30
20241024,135300,16609763800,115800,115800,115900,115800,18
20241024,135200,16607678000,115900,115900,115900,115800,15
20241024,135100,16605939900,115800,115800,115900,115700,388
20241024,135000,16561029000,115700,115800,115800,115700,754
20241024,134900,16473726500,115900,115900,115900,115800,55
20241024,134800,16467355000,115900,115800,115900,115800,88
20241024,134700,16457157400,115800,115900,115900,115800,24
20241024,134600,16454377000,115900,116000,116000,115800,188
20241024,134500,16432590400,116000,116000,116000,116000,13
20241024,134400,16431082400,115900,116000,116000,115900,27
20241024,134300,16427952000,116000,116000,116100,115900,177
20241024,134200,16407420000,116000,116100,116100,115900,943
20241024,134100,16298050500,116100,116100,116200,116100,70
20241024,134000,16289921900,116200,116100,116200,116100,14
20241024,133900,16288295500,116200,116200,116200,116100,45
20241024,133800,16283067600,116200,116200,116200,116100,87
20241024,133700,16272959300,116100,116200,116200,116100,17
20241024,133600,16270984600,116200,116300,116400,116100,94
20241024,133500,16260064300,116100,116100,116300,116100,115
20241024,133400,16246708000,116100,116400,116400,116000,1763
20241024,133300,16041981700,116300,116300,116300,116200,328
20241024,133200,16003835400,116300,116400,116400,116200,379
20241024,133100,15959757000,116400,116500,116500,116400,211
20241024,133000,15935196000,116500,116400,116500,116400,161
20241024,132900,15916440700,116500,116400,116500,116400,125
20241024,132800,15901879600,116500,116500,116500,116500,49
20241024,132700,15896171100,116500,116400,116500,116400,44
20241024,132600,15891045500,116400,116300,116600,116300,1164
20241024,132500,15755500300,116300,116200,116300,116200,15
20241024,132400,15753756800,116300,116200,116300,116200,13
20241024,132300,15752245600,116300,116200,116300,116200,27
20241024,132200,15749108100,116200,116200,116200,116200,130
20241024,132100,15734002100,116200,116300,116300,116200,260
20241024,132000,15703764200,116300,116300,116400,116300,3
20241024,131900,15703415200,116400,116400,116500,116300,290
20241024,131800,15669645500,116400,116300,116400,116200,110
20241024,131700,15656849200,116300,116300,116300,116300,55
20241024,131600,15650452700,116300,116200,116300,116200,88
20241024,131500,15640221700,116200,116300,116300,116200,63
20241024,131400,15632900600,116200,116100,116200,116100,236
20241024,131300,15605478700,116200,116200,116200,116100,8
20241024,131200,15604549300,116200,116200,116200,116100,15
20241024,131100,15602806400,116200,116200,116200,116200,14
20241024,131000,15601179600,116200,116500,116500,116200,405
20241024,130900,15554067000,116500,116000,116700,115900,1660
20241024,130800,15361177100,116000,116000,116000,116000,186
20241024,130700,15339601100,116100,115900,116100,115900,347
20241024,130600,15299362400,116000,115800,116000,115800,102
20241024,130500,15287534300,115800,115800,116100,115700,556
20241024,130400,15223081200,115800,115900,116100,115700,978
20241024,130300,15109787600,115900,115900,116000,115900,218
20241024,130200,15084509100,115900,115800,115900,115800,489
20241024,130100,15027873400,115900,115900,115900,115800,81
20241024,130000,15018491300,115900,116000,116200,115900,470
20241024,125900,14963986300,116000,115900,116000,115900,143
20241024,125800,14947408400,115900,115900,115900,115900,149
20241024,125700,14930139300,115900,115800,115900,115800,54
20241024,125600,14923882700,115900,115900,115900,115800,52
20241024,125500,14917858900,115900,115900,115900,115800,115
20241024,125400,14904538900,115900,116000,116100,115800,1315
20241024,125300,14752065900,116000,115900,116000,115900,58
20241024,125200,14745339500,116000,116000,116000,115900,94
20241024,125100,14734438400,116000,115900,116000,115900,50
20241024,125000,14728640700,116000,116000,116000,115900,22
20241024,124900,14726089900,116000,115900,116000,115900,147
20241024,124800,14709040500,115900,116000,116000,115900,95
20241024,124700,14698028900,116000,115900,116000,115900,127
20241024,124600,14683308100,116000,116000,116000,116000,19
20241024,124500,14681104100,116000,116100,116100,116000,1358
20241024,124400,14523566800,116100,116100,116100,116000,123
20241024,124300,14509288000,116100,116100,116200,116000,620
20241024,124200,14437303600,116000,116000,116100,116000,115
20241024,124100,14423956400,116100,116100,116100,116000,685
20241024,124000,14344439400,116100,116200,116200,116100,204
20241024,123900,14320753500,116200,116300,116300,116200,633
20241024,123800,14247197400,116300,116300,116300,116300,110
20241024,123700,14234404400,116400,116300,116400,116300,48
20241024,123600,14228821200,116300,116200,116300,116200,60
20241024,123500,14221848800,116200,116300,116400,116200,637
20241024,123400,14147790800,116400,116400,116400,116400,17
20241024,123300,14145812000,116400,116400,116400,116300,121
20241024,123200,14131727700,116400,116500,116500,116400,1024
20241024,123100,14012484400,116600,116500,116600,116500,236
20241024,123000,13984987900,116500,116700,116700,116500,569
20241024,122900,13918644300,116700,116700,116700,116600,171
20241024,122800,13898695600,116700,116800,116800,116600,784
20241024,122700,13807192800,116800,116800,116800,116800,21
20241024,122600,13804740000,116800,116800,116800,116800,17
20241024,122500,13802754400,116700,116700,116700,116700,158
20241024,122400,13784315800,116700,116600,116700,116600,130
20241024,122300,13769153000,116700,116700,116700,116700,12
20241024,122200,13767752600,116700,116700,116700,116700,15
20241024,122100,13766002100,116700,116800,116800,116700,21
20241024,122000,13763550500,116800,116700,116800,116700,438
20241024,121900,13712434600,116700,116700,116800,116700,134
20241024,121800,13696795000,116700,116700,116700,116600,540
20241024,121700,13633779200,116700,116800,116800,116700,540
20241024,121600,13570757300,116800,116800,117000,116800,1366
20241024,121500,13411091500,116800,116800,116800,116800,124
20241024,121400,13396608300,116700,116800,116800,116700,6
20241024,121300,13395907700,116800,116800,116800,116700,115
20241024,121200,13382478500,116800,116800,116800,116700,166
20241024,121100,13363092200,116800,116800,116800,116700,78
20241024,121000,13353986000,116800,116800,116800,116700,60
20241024,120900,13346979700,116800,116800,116800,116700,57
20241024,120800,13340324500,116800,116800,116800,116800,8
20241024,120700,13339390100,116800,116900,116900,116800,1436
20241024,120600,13171609800,116900,117000,117100,116900,249
20241024,120500,13142486800,116900,117000,117000,116900,38
20241024,120400,13138042200,117000,116900,117000,116900,61
20241024,120300,13130910200,117000,117000,117100,117000,176
20241024,120200,13110317400,117000,117000,117000,116900,22
20241024,120100,13107743600,116900,117000,117100,116900,171
20241024,120000,13087736100,117100,117000,117100,117000,99
20241024,115900,13076150900,117000,117100,117100,117000,223
20241024,115800,13050059000,117100,117100,117200,117000,424
20241024,115700,13000420000,117200,117200,117200,117100,126
20241024,115600,12985652900,117200,117200,117200,117100,123
20241024,115500,12971247300,117200,117200,117200,117100,248
20241024,115400,12942191800,117200,117200,117200,117100,133
20241024,115300,12926612200,117100,117100,117100,117100,21
20241024,115200,12924153100,117100,116900,117100,116900,724
20241024,115100,12839494400,116900,116900,116900,116900,12
20241024,115000,12838091600,116900,117000,117000,116900,481
20241024,114900,12781861400,117000,117000,117000,116900,30
20241024,114800,12778351600,117000,117000,117000,116900,245
20241024,114700,12749686700,117000,116900,117000,116900,139
20241024,114600,12733429900,117000,117000,117000,116900,150
20241024,114500,12715880000,116900,116800,117100,116800,682
20241024,114400,12636120300,116900,116900,116900,116800,31
20241024,114300,12632497000,116900,116900,116900,116900,11
20241024,114200,12631211100,116900,116900,116900,116800,36
20241024,114100,12627004800,116900,116800,116900,116800,64
20241024,114000,12619529500,116800,116800,116800,116800,134
20241024,113900,12603878300,116800,116900,116900,116700,212
20241024,113800,12579116600,116900,116900,117000,116900,250
20241024,113700,12549890400,116800,116700,116900,116700,617
20241024,113600,12477876000,116700,116700,116700,116700,12
20241024,113500,12476475600,116700,116700,116700,116700,15
20241024,113400,12474725100,116700,116700,116700,116600,77
20241024,113300,12465746100,116700,116700,116700,116600,88
20241024,113200,12455484300,116600,116600,116600,116500,190
20241024,113100,12433331300,116600,116600,116600,116600,20
20241024,113000,12430999300,116600,116500,116600,116500,174
20241024,112900,12410711300,116500,116600,116600,116500,88
20241024,112800,12400457100,116500,116600,116600,116500,40
20241024,112700,12395793300,116600,116500,116600,116500,21
20241024,112600,12393344900,116700,116600,116700,116500,75
20241024,112500,12384597100,116600,116500,116700,116500,140
20241024,112400,12368282100,116500,116600,116700,116500,143
20241024,112300,12351613800,116700,116700,116700,116600,63
20241024,112200,12344262700,116800,116900,116900,116700,46
20241024,112100,12338891800,116800,116600,116800,116600,154
20241024,112000,12320916300,116700,116600,116700,116600,213
20241024,111900,12296074200,116600,116500,116600,116500,199
20241024,111800,12272886200,116500,116400,116500,116400,147
20241024,111700,12255760800,116500,116400,116500,116400,5
20241024,111600,12255178500,116400,116500,116500,116400,339
20241024,111500,12215698200,116500,116500,116600,116500,253
20241024,111400,12186221100,116600,116600,116600,116500,741
20241024,111300,12099869300,116700,116700,116700,116600,588
20241024,111200,12031306700,116600,116800,116800,116600,622
20241024,111100,11958717100,116800,116800,116800,116700,16
20241024,111000,11956848400,116800,116800,116800,116700,183
20241024,110900,11935474700,116700,116700,116800,116700,45
20241024,110800,11930221500,116800,116700,116800,116700,84
20241024,110700,11920417200,116700,116800,116800,116700,180
20241024,110600,11899410200,116800,116800,116900,116800,352
20241024,110500,11858296100,116800,116800,116800,116700,42
20241024,110400,11853391200,116700,116800,116800,116700,105
20241024,110300,11841128200,116800,116900,116900,116700,342
20241024,110200,11801180700,116900,116900,116900,116800,82
20241024,110100,11791601800,116900,116900,117000,116800,65
20241024,110000,11784007200,116900,117000,117000,116700,616
20241024,105900,11712032700,117000,117100,117100,116900,81
20241024,105800,11702556000,117100,116900,117100,116800,280
20241024,105700,11669823200,116900,116900,117000,116900,90
20241024,105600,11659297800,116900,116800,116900,116800,156
20241024,105500,11641063100,116900,116800,116900,116800,49
20241024,105400,11635338400,116900,116800,116900,116800,42
20241024,105300,11630431200,116900,116700,116900,116700,231
20241024,105200,11603459600,116700,116700,116800,116700,99
20241024,105100,11591902700,116800,116700,116800,116700,115
20241024,105000,11578475200,116800,116800,116800,116700,151
20241024,104900,11560847900,116800,116800,116800,116700,82
20241024,104800,11551276200,116700,116700,116800,116500,595
20241024,104700,11481932600,116700,116600,116700,116600,232
20241024,104600,11454879400,116600,116800,116800,116500,1423
20241024,104500,11288898200,116700,117100,117100,116700,2022
20241024,104400,11052552500,117000,117100,117100,117000,243
20241024,104300,11024118800,117100,117000,117100,117000,20
20241024,104200,11021777200,117100,117100,117100,117000,166
20241024,104100,11002351800,117100,117200,117200,117000,260
20241024,104000,10971911300,117200,117300,117400,117200,598
20241024,103900,10901781600,117400,117400,117400,117300,136
20241024,103800,10885821200,117500,117500,117500,117400,260
20241024,103700,10855293900,117500,117300,117500,117300,95
20241024,103600,10844140700,117400,117400,117500,117300,241
20241024,103500,10815846300,117400,117500,117500,117400,231
20241024,103400,10788726700,117500,117400,117500,117400,384
20241024,103300,10743629000,117400,117300,117400,117300,38
20241024,103200,10739169000,117300,117300,117400,117200,172
20241024,103100,10718993100,117200,117300,117300,117200,101
20241024,103000,10707145900,117300,117300,117300,117100,250
20241024,102900,10677849600,117200,117300,117300,117200,277
20241024,102800,10645378300,117300,117200,117300,117200,1215
20241024,102700,10502938700,117200,117200,117200,117100,21
20241024,102600,10500477600,117200,117200,117200,117100,148
20241024,102500,10483133100,117100,117200,117200,117100,75
20241024,102400,10474349100,117200,117200,117200,117200,40
20241024,102300,10469661100,117200,117200,117200,117100,240
20241024,102200,10441533700,117200,117100,117200,117100,33
20241024,102100,10437666400,117200,117200,117200,117200,21
20241024,102000,10435205200,117200,117200,117200,117100,249
20241024,101900,10406022600,117200,117200,117200,117200,56
20241024,101800,10399459400,117200,117100,117200,117100,60
20241024,101700,10392432400,117200,117200,117200,117200,11
20241024,101600,10391143200,117100,117100,117200,117100,75
20241024,101500,10382359200,117200,117100,117200,117100,212
20241024,101400,10357531200,117100,117200,117200,117000,355
20241024,101300,10315958100,117200,117200,117200,117100,88
20241024,101200,10305645700,117200,117100,117200,117100,143
20241024,101100,10288898100,117100,117000,117200,117000,329
20241024,101000,10250381400,117000,117200,117200,117000,184
20241024,100900,10228834500,117200,117300,117300,117100,841
20241024,100800,10130249800,117300,117500,117500,117300,1386
20241024,100700,9967513800,117500,117500,117500,117400,430
20241024,100600,9916990800,117500,117500,117500,117400,73
20241024,100500,9908418400,117400,117500,117600,117400,505
20241024,100400,9849095900,117500,117600,117600,117500,290
20241024,100300,9815018600,117600,117600,117600,117400,481
20241024,100200,9758487300,117600,117900,118000,117600,577
20241024,100100,9690508800,117900,118000,118000,117900,384
20241024,100000,9645226800,118000,117900,118100,117900,655
20241024,095900,9567933500,117900,118000,118100,117900,694
20241024,095800,9486044400,118000,118000,118100,117900,1996
20241024,095700,9250484400,118000,117800,118000,117800,1291
20241024,095600,9098259600,117900,117400,117900,117400,6445
20241024,095500,8340170900,117500,117200,117500,117200,1578
20241024,095400,8154986200,117300,117300,117300,117200,86
20241024,095300,8144901500,117400,117200,117400,117100,295
20241024,095200,8110311200,117200,117200,117300,117200,577
20241024,095100,8042650700,117200,117300,117300,117100,334
20241024,095000,8003506100,117200,117300,117400,117200,228
20241024,094900,7976769400,117300,117000,117400,117000,3265
20241024,094800,7594153100,117100,117100,117100,117000,47
20241024,094700,7588649500,117000,116900,117000,116800,480
20241024,094600,7532518800,116900,116900,116900,116800,96
20241024,094500,7521298100,116900,117000,117000,116900,324
20241024,094400,7483421000,117000,117100,117100,116900,1667
20241024,094300,7288346000,117000,116900,117100,116900,1023
20241024,094200,7168660400,117000,116700,117000,116700,2194
20241024,094100,6912226100,116700,116700,116700,116600,122
20241024,094000,6897994800,116700,116600,116700,116500,1176
20241024,093900,6760871300,116600,116600,116700,116600,203
20241024,093800,6737201200,116700,116400,116700,116400,1866
20241024,093700,6519772800,116500,116600,116600,116500,729
20241024,093600,6434840800,116600,116600,116700,116500,529
20241024,093500,6373163600,116700,116500,116700,116400,265
20241024,093400,6342288700,116500,116300,116500,116300,183
20241024,093300,6320979300,116300,116200,116300,116100,401
20241024,093200,6274404900,116300,116300,116300,116200,425
20241024,093100,6225018900,116200,116300,116500,116200,689
20241024,093000,6144934200,116200,116500,116500,116200,623
20241024,092900,6072454900,116500,116400,116600,116300,895
20241024,092800,5968296300,116300,116300,116600,116200,1094
20241024,092700,5840955600,116300,116300,116300,116200,77
20241024,092600,5832002000,116300,116300,116300,116100,431
20241024,092500,5781912200,116300,116200,116400,116200,100
20241024,092400,5770288800,116200,116000,116400,116000,969
20241024,092300,5657755700,116000,116300,116300,115900,1576
20241024,092200,5474773300,116200,116600,116700,116200,1740
20241024,092100,5272302800,116600,117100,117200,116600,2524
20241024,092000,4977279000,117100,117200,117300,117100,289
20241024,091900,4943425600,117200,117000,117300,117000,726
20241024,091800,4858366400,117100,117100,117200,116900,816
20241024,091700,4762889800,117100,116900,117100,116800,898
20241024,091600,4657860100,116800,117000,117300,116800,1558
20241024,091500,4475581100,117100,117400,117500,117000,1759
20241024,091400,4269194300,117400,117300,117700,117300,3046
20241024,091300,3911260900,117400,117200,117600,117200,3128
20241024,091200,3543919800,117200,116700,117200,116700,3723
20241024,091100,3108294400,116700,116500,116800,116500,4389
20241024,091000,2596459300,116600,116300,116700,116100,5001
20241024,090900,2014717300,116400,116400,116500,116300,1436
20241024,090800,1847616300,116500,116400,116700,116200,483
20241024,090700,1791368700,116400,116800,116800,116200,1260
20241024,090600,1644677100,116800,116500,116900,116200,587
20241024,090500,1576188500,116500,116200,117000,116100,2390
20241024,090400,1297440700,116200,115900,116200,115800,831
20241024,090300,1201070400,115900,116100,116400,115900,1606
20241024,090200,1014586700,116200,116200,116200,116000,1016
20241024,090100,896619100,116200,116800,116900,116100,2824
20241024,090000,567299100,116800,116100,117000,116100,4726