KissMeData/196170/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200700,96622424200,55600,55600,55600,55600,15952
20231024,200600,96622424200,55600,55600,55600,55600,0
20231024,200500,96622424200,55600,55600,55600,55600,0
20231024,200400,96622424200,55600,55600,55600,55600,0
20231024,200300,96622424200,55600,55600,55600,55600,0
20231024,200200,96622424200,55600,55600,55600,55600,0
20231024,200100,96622424200,55600,55600,55600,55600,0
20231024,200000,96622424200,55600,55600,55600,55600,0
20231024,195900,96622424200,55600,55600,55600,55600,0
20231024,195800,96622424200,55600,55600,55600,55600,0
20231024,195700,96622424200,55600,55600,55600,55600,0
20231024,195600,96622424200,55600,55600,55600,55600,0
20231024,195500,96622424200,55600,55600,55600,55600,0
20231024,195400,96622424200,55600,55600,55600,55600,0
20231024,195300,96622424200,55600,55600,55600,55600,0
20231024,195200,96622424200,55600,55600,55600,55600,0
20231024,195100,96622424200,55600,55600,55600,55600,0
20231024,195000,96622424200,55600,55600,55600,55600,0
20231024,194900,96622424200,55600,55600,55600,55600,0
20231024,194800,96622424200,55600,55600,55600,55600,0
20231024,194700,96622424200,55600,55600,55600,55600,0
20231024,194600,96622424200,55600,55600,55600,55600,0
20231024,194500,96622424200,55600,55600,55600,55600,0
20231024,194400,96622424200,55600,55600,55600,55600,0
20231024,194300,96622424200,55600,55600,55600,55600,0
20231024,194200,96622424200,55600,55600,55600,55600,0
20231024,194100,96622424200,55600,55600,55600,55600,0
20231024,194000,96622424200,55600,55600,55600,55600,0
20231024,193900,96622424200,55600,55600,55600,55600,0
20231024,193800,96622424200,55600,55600,55600,55600,0
20231024,193700,96622424200,55600,55600,55600,55600,15952
20231024,193600,96622424200,55600,55600,55600,55600,0
20231024,193500,96622424200,55600,55600,55600,55600,0
20231024,193400,96622424200,55600,55600,55600,55600,0
20231024,193300,96622424200,55600,55600,55600,55600,0
20231024,193200,96622424200,55600,55600,55600,55600,0
20231024,193100,96622424200,55600,55600,55600,55600,0
20231024,193000,96622424200,55600,55600,55600,55600,0
20231024,192900,96622424200,55600,55600,55600,55600,0
20231024,192800,96622424200,55600,55600,55600,55600,0
20231024,192700,96622424200,55600,55600,55600,55600,0
20231024,192600,96622424200,55600,55600,55600,55600,0
20231024,192500,96622424200,55600,55600,55600,55600,0
20231024,192400,96622424200,55600,55600,55600,55600,0
20231024,192300,96622424200,55600,55600,55600,55600,0
20231024,192200,96622424200,55600,55600,55600,55600,0
20231024,192100,96622424200,55600,55600,55600,55600,0
20231024,192000,96622424200,55600,55600,55600,55600,0
20231024,191900,96622424200,55600,55600,55600,55600,0
20231024,191800,96622424200,55600,55600,55600,55600,0
20231024,191700,96622424200,55600,55600,55600,55600,0
20231024,191600,96622424200,55600,55600,55600,55600,0
20231024,191500,96622424200,55600,55600,55600,55600,0
20231024,191400,96622424200,55600,55600,55600,55600,0
20231024,191300,96622424200,55600,55600,55600,55600,0
20231024,191200,96622424200,55600,55600,55600,55600,0
20231024,191100,96622424200,55600,55600,55600,55600,0
20231024,191000,96622424200,55600,55600,55600,55600,0
20231024,190900,96622424200,55600,55600,55600,55600,0
20231024,190800,96622424200,55600,55600,55600,55600,0
20231024,190700,96622424200,55600,55600,55600,55600,15952
20231024,190600,96622424200,55600,55600,55600,55600,0
20231024,190500,96622424200,55600,55600,55600,55600,0
20231024,190400,96622424200,55600,55600,55600,55600,0
20231024,190300,96622424200,55600,55600,55600,55600,0
20231024,190200,96622424200,55600,55600,55600,55600,0
20231024,190100,96622424200,55600,55600,55600,55600,0
20231024,190000,96622424200,55600,55600,55600,55600,0
20231024,185900,96622424200,55600,55600,55600,55600,0
20231024,185800,96622424200,55600,55600,55600,55600,0
20231024,185700,96622424200,55600,55600,55600,55600,0
20231024,185600,96622424200,55600,55600,55600,55600,0
20231024,185500,96622424200,55600,55600,55600,55600,0
20231024,185400,96622424200,55600,55600,55600,55600,0
20231024,185300,96622424200,55600,55600,55600,55600,0
20231024,185200,96622424200,55600,55600,55600,55600,0
20231024,185100,96622424200,55600,55600,55600,55600,0
20231024,185000,96622424200,55600,55600,55600,55600,0
20231024,184900,96622424200,55600,55600,55600,55600,0
20231024,184800,96622424200,55600,55600,55600,55600,0
20231024,184700,96622424200,55600,55600,55600,55600,0
20231024,184600,96622424200,55600,55600,55600,55600,0
20231024,184500,96622424200,55600,55600,55600,55600,0
20231024,184400,96622424200,55600,55600,55600,55600,0
20231024,184300,96622424200,55600,55600,55600,55600,0
20231024,184200,96622424200,55600,55600,55600,55600,0
20231024,184100,96622424200,55600,55600,55600,55600,0
20231024,184000,96622424200,55600,55600,55600,55600,0
20231024,183900,96622424200,55600,55600,55600,55600,0
20231024,183800,96622424200,55600,55600,55600,55600,0
20231024,183700,96622424200,55600,55600,55600,55600,15952
20231024,183600,96622424200,55600,55600,55600,55600,0
20231024,183500,96622424200,55600,55600,55600,55600,0
20231024,183400,96622424200,55600,55600,55600,55600,0
20231024,183300,96622424200,55600,55600,55600,55600,0
20231024,183200,96622424200,55600,55600,55600,55600,0
20231024,183100,96622424200,55600,55600,55600,55600,0
20231024,183000,96622424200,55600,55600,55600,55600,0
20231024,182900,96622424200,55600,55600,55600,55600,0
20231024,182800,96622424200,55600,55600,55600,55600,0
20231024,182700,96622424200,55600,55600,55600,55600,0
20231024,182600,96622424200,55600,55600,55600,55600,0
20231024,182500,96622424200,55600,55600,55600,55600,0
20231024,182400,96622424200,55600,55600,55600,55600,0
20231024,182300,96622424200,55600,55600,55600,55600,0
20231024,182200,96622424200,55600,55600,55600,55600,0
20231024,182100,96622424200,55600,55600,55600,55600,0
20231024,182000,96622424200,55600,55600,55600,55600,0
20231024,181900,96622424200,55600,55600,55600,55600,0
20231024,181800,96622424200,55600,55600,55600,55600,0
20231024,181700,96622424200,55600,55600,55600,55600,0
20231024,181600,96622424200,55600,55600,55600,55600,0
20231024,181500,96622424200,55600,55600,55600,55600,0
20231024,181400,96622424200,55600,55600,55600,55600,0
20231024,181300,96622424200,55600,55600,55600,55600,0
20231024,181200,96622424200,55600,55600,55600,55600,0
20231024,181100,96622424200,55600,55600,55600,55600,0
20231024,181000,96622424200,55600,55600,55600,55600,0
20231024,180900,96622424200,55600,55600,55600,55600,0
20231024,180800,96622424200,55600,55600,55600,55600,0
20231024,180700,96622424200,55600,55600,55600,55600,15952
20231024,180600,96622424200,55600,55600,55600,55600,0
20231024,180500,96622424200,55600,55600,55600,55600,0
20231024,180400,96622424200,55600,55600,55600,55600,0
20231024,180300,96622424200,55600,55600,55600,55600,0
20231024,180200,96622424200,55600,55600,55600,55600,0
20231024,180100,96622424200,55600,55600,55600,55600,0
20231024,180000,96622424200,55600,55600,55600,55600,0
20231024,175900,96622424200,55600,55600,55600,55600,0
20231024,175800,96622424200,55600,55600,55600,55600,0
20231024,175700,96622424200,55600,55600,55600,55600,0
20231024,175600,96622424200,55600,55600,55600,55600,0
20231024,175500,96622424200,55600,55600,55600,55600,0
20231024,175400,96622424200,55600,55600,55600,55600,0
20231024,175300,96622424200,55600,55600,55600,55600,0
20231024,175200,96622424200,55600,55600,55600,55600,0
20231024,175100,96622424200,55600,55600,55600,55600,0
20231024,175000,96622424200,55600,55600,55600,55600,0
20231024,174900,96622424200,55600,55600,55600,55600,0
20231024,174800,96622424200,55600,55600,55600,55600,0
20231024,174700,96622424200,55600,55600,55600,55600,0
20231024,174600,96622424200,55600,55600,55600,55600,0
20231024,174500,96622424200,55600,55600,55600,55600,0
20231024,174400,96622424200,55600,55600,55600,55600,0
20231024,174300,96622424200,55600,55600,55600,55600,0
20231024,174200,96622424200,55600,55600,55600,55600,0
20231024,174100,96622424200,55600,55600,55600,55600,0
20231024,174000,96622424200,55600,55600,55600,55600,0
20231024,173900,96622424200,55600,55600,55600,55600,0
20231024,173800,96622424200,55600,55600,55600,55600,0
20231024,173700,96622424200,55600,55600,55600,55600,15952
20231024,173600,96622424200,55600,55600,55600,55600,0
20231024,173500,96622424200,55600,55600,55600,55600,0
20231024,173400,96622424200,55600,55600,55600,55600,0
20231024,173300,96622424200,55600,55600,55600,55600,0
20231024,173200,96622424200,55600,55600,55600,55600,0
20231024,173100,96622424200,55600,55600,55600,55600,0
20231024,173000,96622424200,55600,55600,55600,55600,0
20231024,172900,96622424200,55600,55600,55600,55600,0
20231024,172800,96622424200,55600,55600,55600,55600,0
20231024,172700,96622424200,55600,55600,55600,55600,0
20231024,172600,96622424200,55600,55600,55600,55600,0
20231024,172500,96622424200,55600,55600,55600,55600,0
20231024,172400,96622424200,55600,55600,55600,55600,0
20231024,172300,96622424200,55600,55600,55600,55600,0
20231024,172200,96622424200,55600,55600,55600,55600,0
20231024,172100,96622424200,55600,55600,55600,55600,0
20231024,172000,96622424200,55600,55600,55600,55600,0
20231024,171900,96622424200,55600,55600,55600,55600,0
20231024,171800,96622424200,55600,55600,55600,55600,0
20231024,171700,96622424200,55600,55600,55600,55600,0
20231024,171600,96622424200,55600,55600,55600,55600,0
20231024,171500,96622424200,55600,55600,55600,55600,0
20231024,171400,96622424200,55600,55600,55600,55600,0
20231024,171300,96622424200,55600,55600,55600,55600,0
20231024,171200,96622424200,55600,55600,55600,55600,0
20231024,171100,96622424200,55600,55600,55600,55600,0
20231024,171000,96622424200,55600,55600,55600,55600,0
20231024,170900,96622424200,55600,55600,55600,55600,0
20231024,170800,96622424200,55600,55600,55600,55600,0
20231024,170700,96622424200,55600,55600,55600,55600,15952
20231024,170600,96622424200,55600,55600,55600,55600,0
20231024,170500,96622424200,55600,55600,55600,55600,0
20231024,170400,96622424200,55600,55600,55600,55600,0
20231024,170300,96622424200,55600,55600,55600,55600,0
20231024,170200,96622424200,55600,55600,55600,55600,0
20231024,170100,96622424200,55600,55600,55600,55600,0
20231024,170000,96622424200,55600,55600,55600,55600,0
20231024,165900,96622424200,55600,55600,55600,55600,0
20231024,165800,96622424200,55600,55600,55600,55600,0
20231024,165700,96622424200,55600,55600,55600,55600,0
20231024,165600,96622424200,55600,55600,55600,55600,0
20231024,165500,96622424200,55600,55600,55600,55600,0
20231024,165400,96622424200,55600,55600,55600,55600,0
20231024,165300,96622424200,55600,55600,55600,55600,0
20231024,165200,96622424200,55600,55600,55600,55600,0
20231024,165100,96622424200,55600,55600,55600,55600,0
20231024,165000,96622424200,55600,55600,55600,55600,0
20231024,164900,96622424200,55600,55600,55600,55600,0
20231024,164800,96622424200,55600,55600,55600,55600,0
20231024,164700,96622424200,55600,55600,55600,55600,0
20231024,164600,96622424200,55600,55600,55600,55600,0
20231024,164500,96622424200,55600,55600,55600,55600,0
20231024,164400,96622424200,55600,55600,55600,55600,0
20231024,164300,96622424200,55600,55600,55600,55600,0
20231024,164200,96622424200,55600,55600,55600,55600,0
20231024,164100,96622424200,55600,55600,55600,55600,0
20231024,164000,96622424200,55600,55600,55600,55600,0
20231024,163900,96622424200,55600,55600,55600,55600,0
20231024,163800,96622424200,55600,55600,55600,55600,0
20231024,163700,96622424200,55600,55600,55600,55600,15952
20231024,163600,96622424200,55600,55600,55600,55600,0
20231024,163500,96622424200,55600,55600,55600,55600,0
20231024,163400,96622424200,55600,55600,55600,55600,0
20231024,163300,96622424200,55600,55600,55600,55600,0
20231024,163200,96622424200,55600,55600,55600,55600,0
20231024,163100,96622424200,55600,55600,55600,55600,0
20231024,163000,96622424200,55600,55600,55600,55600,0
20231024,162900,96622424200,55600,55600,55600,55600,0
20231024,162800,96622424200,55600,55600,55600,55600,0
20231024,162700,96622424200,55600,55600,55600,55600,0
20231024,162600,96622424200,55600,55600,55600,55600,0
20231024,162500,96622424200,55600,55600,55600,55600,0
20231024,162400,96622424200,55600,55600,55600,55600,0
20231024,162300,96622424200,55600,55600,55600,55600,0
20231024,162200,96622424200,55600,55600,55600,55600,0
20231024,162100,96622424200,55600,55600,55600,55600,0
20231024,162000,96622424200,55600,55600,55600,55600,0
20231024,161900,96622424200,55600,55600,55600,55600,0
20231024,161800,96622424200,55600,55600,55600,55600,0
20231024,161700,96622424200,55600,55600,55600,55600,0
20231024,161600,96622424200,55600,55600,55600,55600,0
20231024,161500,96622424200,55600,55600,55600,55600,0
20231024,161400,96622424200,55600,55600,55600,55600,0
20231024,161300,96622424200,55600,55600,55600,55600,0
20231024,161200,96622424200,55600,55600,55600,55600,0
20231024,161100,96622424200,55600,55600,55600,55600,0
20231024,161000,96622424200,55600,55600,55600,55600,0
20231024,160900,96622424200,55600,55600,55600,55600,0
20231024,160800,96622424200,55600,55600,55600,55600,0
20231024,160700,96622424200,55600,55600,55600,55600,15952
20231024,160600,96622424200,55600,55600,55600,55600,0
20231024,160500,96622424200,55600,55600,55600,55600,0
20231024,160400,96622424200,55600,55600,55600,55600,0
20231024,160300,96622424200,55600,55600,55600,55600,0
20231024,160200,96622424200,55600,55600,55600,55600,0
20231024,160100,96622424200,55600,55600,55600,55600,0
20231024,160000,96622424200,55600,55600,55600,55600,0
20231024,155900,96622424200,55600,55600,55600,55600,0
20231024,155800,96622424200,55600,55600,55600,55600,0
20231024,155700,96622424200,55600,55600,55600,55600,0
20231024,155600,96622424200,55600,55600,55600,55600,0
20231024,155500,96622424200,55600,55600,55600,55600,0
20231024,155400,96622424200,55600,55600,55600,55600,0
20231024,155300,96622424200,55600,55600,55600,55600,0
20231024,155200,96622424200,55600,55600,55600,55600,0
20231024,155100,96622424200,55600,55600,55600,55600,0
20231024,155000,96622424200,55600,55600,55600,55600,0
20231024,154900,96622424200,55600,55600,55600,55600,0
20231024,154800,96622424200,55600,55600,55600,55600,0
20231024,154700,96622424200,55600,55600,55600,55600,0
20231024,154600,96622424200,55600,55600,55600,55600,0
20231024,154500,96622424200,55600,55600,55600,55600,0
20231024,154400,96622424200,55600,55600,55600,55600,0
20231024,154300,96622424200,55600,55600,55600,55600,0
20231024,154200,96622424200,55600,55600,55600,55600,0
20231024,154100,96622424200,55600,55600,55600,55600,0
20231024,154000,96622424200,55600,55600,55600,55600,0
20231024,153900,96622424200,55600,55600,55600,55600,0
20231024,153800,96622424200,55600,55600,55600,55600,0
20231024,153700,96622424200,55600,55600,55600,55600,15952
20231024,153600,96622424200,55600,55600,55600,55600,0
20231024,153500,96622424200,55600,55600,55600,55600,0
20231024,153400,96622424200,55600,55600,55600,55600,0
20231024,153300,96622424200,55600,55600,55600,55600,0
20231024,153200,96622424200,55600,55600,55600,55600,0
20231024,153100,96622424200,55600,55600,55600,55600,0
20231024,153000,96622424200,55600,55600,55600,55600,15952
20231024,152900,95735493000,55700,55700,55700,55700,0
20231024,152800,95735493000,55700,55700,55700,55700,0
20231024,152700,95735493000,55700,55700,55700,55700,0
20231024,152600,95735493000,55700,55700,55700,55700,0
20231024,152500,95735493000,55700,55700,55700,55700,0
20231024,152400,95735493000,55700,55700,55700,55700,0
20231024,152300,95735493000,55700,55700,55700,55700,0
20231024,152200,95735493000,55700,55700,55700,55700,0
20231024,152100,95735493000,55700,55700,55700,55700,0
20231024,152000,95735493000,55700,55700,55700,55700,0
20231024,151900,95735493000,55700,55400,55700,55200,6405
20231024,151800,95380239400,55300,55300,55400,55200,2248
20231024,151700,95255924900,55400,55600,55600,55300,5484
20231024,151600,94952152700,55600,55600,55600,55500,1552
20231024,151500,94865976400,55600,55700,55700,55500,3215
20231024,151400,94687324800,55700,55700,55700,55600,2217
20231024,151300,94563846300,55700,55600,55700,55400,7458
20231024,151200,94149370900,55600,55600,55600,55400,2172
20231024,151100,94028752700,55600,55600,55700,55500,4006
20231024,151000,93805937800,55600,55600,55600,55400,3087
20231024,150900,93634497200,55600,55500,55600,55400,2677
20231024,150800,93485839900,55500,55500,55600,55300,4078
20231024,150700,93259663600,55500,55600,55600,55400,5384
20231024,150600,92960427500,55600,55500,55600,55400,5054
20231024,150500,92679916000,55500,55500,55600,55400,4602
20231024,150400,92424523500,55500,55600,55700,55400,14326
20231024,150300,91628816500,55500,55500,55500,55500,0
20231024,150200,91628816500,55500,55300,55500,55300,14619
20231024,150100,90818083400,55400,55300,55500,55200,6145
20231024,150000,90477762600,55300,55300,55400,55200,4181
20231024,145900,90246664100,55200,55200,55400,55200,1759
20231024,145800,90149457600,55200,55300,55400,55200,2568
20231024,145700,90007555700,55300,55300,55300,55100,2632
20231024,145600,89862149800,55300,55200,55300,55200,2399
20231024,145500,89729608500,55200,55200,55300,55100,1769
20231024,145400,89631863100,55300,55300,55400,55200,3477
20231024,145300,89439710500,55400,55200,55400,55200,4307
20231024,145200,89201379200,55200,55200,55400,55100,4969
20231024,145100,88926782000,55200,55200,55200,55000,2125
20231024,145000,88809671100,55200,55300,55400,55100,3493
20231024,144900,88616860200,55300,55100,55300,55000,5812
20231024,144800,88296008800,55100,54900,55100,54800,3293
20231024,144700,88115015800,54900,54800,54900,54700,2817
20231024,144600,87960540900,54800,54900,55000,54800,1718
20231024,144500,87866246100,54900,54700,55000,54600,2683
20231024,144400,87719314100,54600,54600,54800,54500,4291
20231024,144300,87484923300,54600,54900,54900,54600,3034
20231024,144200,87318631000,54900,54900,54900,54700,2017
20231024,144100,87208069800,54900,55000,55000,54700,2867
20231024,144000,87050764300,55000,54700,55000,54700,1332
20231024,143900,86977612200,54800,55000,55000,54700,3358
20231024,143800,86793284000,54900,55000,55100,54900,1493
20231024,143700,86711194600,54900,55100,55100,54900,4947
20231024,143600,86439240700,55100,55200,55300,55000,2740
20231024,143500,86288270900,55200,55200,55400,55100,9199
20231024,143400,85779973300,55200,55000,55200,54900,3462
20231024,143300,85589413600,55000,55100,55200,54800,10553
20231024,143200,85008395400,55100,55000,55100,54900,8524
20231024,143100,84539622800,55000,55000,55000,54900,1508
20231024,143000,84456731400,55000,54800,55000,54800,3103
20231024,142900,84286246200,54800,54600,54900,54500,8554
20231024,142800,83819612700,54600,54900,54900,54500,8093
20231024,142700,83376778400,54900,54800,55000,54800,3836
20231024,142600,83166208400,54800,54800,54900,54800,3912
20231024,142500,82951464900,54800,54700,54900,54600,3170
20231024,142400,82777858900,54700,54700,54800,54500,2749
20231024,142300,82627524200,54700,54800,54900,54700,4335
20231024,142200,82390124600,54800,54800,54800,54700,3567
20231024,142100,82194667400,54800,54700,54800,54600,1983
20231024,142000,82086124500,54800,54700,54800,54700,3985
20231024,141900,81867977600,54800,54500,54800,54500,2836
20231024,141800,81712896500,54600,54600,54600,54400,1968
20231024,141700,81605623800,54600,54700,54700,54400,5815
20231024,141600,81288327400,54700,54600,54800,54500,7145
20231024,141500,80897590700,54600,54500,54700,54500,2480
20231024,141400,80762150000,54600,54500,54700,54400,8467
20231024,141300,80300210500,54500,54500,54500,54400,2185
20231024,141200,80181228900,54400,54400,54500,54400,1169
20231024,141100,80117568700,54500,54500,54500,54400,512
20231024,141000,80089694600,54500,54400,54500,54400,1205
20231024,140900,80024100300,54500,54500,54500,54400,627
20231024,140800,79989975900,54500,54400,54500,54300,2156
20231024,140700,79872743200,54400,54300,54400,54200,468
20231024,140600,79847326800,54300,54400,54500,54200,2488
20231024,140500,79712147100,54400,54500,54500,54200,2158
20231024,140400,79594821000,54400,54500,54500,54400,2430
20231024,140300,79462472900,54500,54200,54500,54200,4706
20231024,140200,79206721300,54200,54100,54300,54100,1026
20231024,140100,79151104400,54200,54200,54300,54100,836
20231024,140000,79105823600,54100,54300,54300,54100,1808
20231024,135900,79007926700,54300,54500,54500,54100,6204
20231024,135800,78671204700,54400,54500,54500,54400,1246
20231024,135700,78603401700,54500,54400,54500,54300,1246
20231024,135600,78535598000,54400,54500,54500,54300,1151
20231024,135500,78473008100,54500,54300,54500,54200,3055
20231024,135400,78306895900,54200,54400,54400,54200,1933
20231024,135300,78201949900,54400,54400,54400,54300,583
20231024,135200,78170284400,54400,54200,54400,54200,1641
20231024,135100,78081202100,54200,54400,54400,54200,3003
20231024,135000,77918113700,54300,54400,54400,54300,798
20231024,134900,77874753000,54400,54300,54400,54300,1957
20231024,134800,77768391300,54300,54300,54300,54200,2996
20231024,134700,77605752700,54300,54300,54300,54200,1610
20231024,134600,77518395200,54300,54300,54300,54200,1021
20231024,134500,77463040400,54300,54200,54300,54200,660
20231024,134400,77427248200,54300,54300,54300,54200,938
20231024,134300,77376360600,54300,54100,54300,54100,2062
20231024,134200,77264590000,54200,54200,54200,54100,348
20231024,134100,77245750000,54100,54200,54300,54000,1434
20231024,134000,77168151700,54100,54200,54300,54100,1740
20231024,133900,77073932900,54200,54200,54300,54100,850
20231024,133800,77027899500,54200,54200,54300,54100,3376
20231024,133700,76844840900,54300,54300,54400,54200,2596
20231024,133600,76703904800,54300,54100,54300,54100,2281
20231024,133500,76580264600,54200,54000,54200,54000,3042
20231024,133400,76415722800,54000,53900,54000,53900,979
20231024,133300,76362918900,54000,53900,54000,53900,950
20231024,133200,76311660800,53900,53900,54000,53800,1352
20231024,133100,76238808500,53900,53600,53900,53600,1331
20231024,133000,76167282600,53600,53600,53700,53600,1005
20231024,132900,76113389300,53700,53800,53900,53600,1414
20231024,132800,76037471400,53800,53900,53900,53800,1166
20231024,132700,75974735100,53900,53900,53900,53800,542
20231024,132600,75945558000,53800,53800,53900,53800,403
20231024,132500,75923867800,53800,54100,54100,53600,3962
20231024,132400,75710503600,54100,54100,54100,54000,918
20231024,132300,75660911900,54000,54200,54200,54000,1628
20231024,132200,75572864900,54100,54100,54200,54000,1493
20231024,132100,75492112900,54100,54200,54200,54100,1135
20231024,132000,75430689300,54200,54300,54300,54100,1046
20231024,131900,75374032100,54300,54200,54300,54000,2988
20231024,131800,75212276600,54100,54200,54200,54100,1635
20231024,131700,75123745900,54200,54200,54200,54100,1080
20231024,131600,75065254100,54100,54200,54300,54100,2636
20231024,131500,74922413800,54200,54000,54300,53800,7850
20231024,131400,74498055000,54000,53600,54000,53500,2349
20231024,131300,74371785700,53600,53400,53600,53400,1032
20231024,131200,74316579900,53400,53500,53500,53400,565
20231024,131100,74286401200,53500,53500,53500,53300,1134
20231024,131000,74225851500,53400,53400,53500,53400,2069
20231024,130900,74115299800,53400,53500,53500,53400,629
20231024,130800,74081703800,53300,53400,53500,53300,1408
20231024,130700,74006520500,53500,53400,53600,53400,2673
20231024,130600,73863678900,53400,53600,53600,53300,1752
20231024,130500,73770166900,53500,53700,53700,53500,1288
20231024,130400,73701141200,53700,53700,53700,53600,444
20231024,130300,73677321000,53700,53800,53800,53600,714
20231024,130200,73638998300,53800,53600,53800,53400,2660
20231024,130100,73496741100,53600,53600,53700,53500,1609
20231024,130000,73410567600,53700,53700,53800,53500,6645
20231024,125900,73054381000,53800,53700,53800,53600,526
20231024,125800,73026141800,53800,53900,53900,53700,906
20231024,125700,72977374800,53900,53700,53900,53600,1111
20231024,125600,72917632800,53800,53800,53800,53600,526
20231024,125500,72889387900,53700,53700,53800,53600,925
20231024,125400,72839718300,53700,53800,53800,53600,719
20231024,125300,72801122000,53800,53600,53800,53600,1116
20231024,125200,72741194700,53600,53600,53700,53500,868
20231024,125100,72694663600,53600,53600,53800,53600,436
20231024,125000,72671258500,53700,53800,53900,53500,644
20231024,124900,72636696200,53800,53800,53800,53700,416
20231024,124800,72614340800,53800,53800,53900,53500,3305
20231024,124700,72437184900,53800,54000,54000,53700,1449
20231024,124600,72359147200,54000,53800,54200,53800,8579
20231024,124500,71895863300,53800,53900,54000,53800,725
20231024,124400,71856787400,54000,53800,54000,53800,2254
20231024,124300,71735244700,53900,53800,53900,53700,486
20231024,124200,71709087900,53900,53800,53900,53700,464
20231024,124100,71684106500,53900,53800,53900,53700,607
20231024,124000,71651450400,53800,53800,53900,53700,687
20231024,123900,71614491300,53800,53700,53800,53700,272
20231024,123800,71599877600,53800,53700,53800,53700,628
20231024,123700,71566145900,53800,53800,53800,53700,297
20231024,123600,71550189300,53700,53600,53800,53500,675
20231024,123500,71513976700,53700,53700,53700,53500,438
20231024,123400,71490506100,53600,53800,53900,53600,1135
20231024,123300,71429618500,53800,53900,53900,53700,492
20231024,123200,71403131300,53900,53800,53900,53700,802
20231024,123100,71359995500,53700,53900,53900,53700,689
20231024,123000,71322900500,53900,53900,54000,53800,947
20231024,122900,71271871000,54000,54000,54000,53900,733
20231024,122800,71232336200,53900,53900,54000,53900,750
20231024,122700,71191894000,54000,54000,54000,53800,834
20231024,122600,71146925200,53800,53900,54000,53800,715
20231024,122500,71108390800,53900,53900,54000,53800,758
20231024,122400,71067547300,54000,53900,54000,53800,1213
20231024,122300,71002149000,53900,53700,54000,53700,3994
20231024,122200,70786896000,53700,53700,53800,53700,796
20231024,122100,70744110600,53800,53600,53800,53600,1279
20231024,122000,70675402300,53600,53600,53700,53600,556
20231024,121900,70645585800,53700,53800,53800,53600,224
20231024,121800,70633557100,53800,53700,53800,53600,330
20231024,121700,70615835300,53600,53500,53700,53500,649
20231024,121600,70581066400,53500,53700,53700,53500,382
20231024,121500,70560587700,53600,53700,53700,53500,471
20231024,121400,70535348400,53700,53700,53700,53500,1386
20231024,121300,70461141800,53600,53700,53800,53600,509
20231024,121200,70433832300,53700,53700,53800,53600,619
20231024,121100,70400570100,53700,53700,53800,53700,790
20231024,121000,70358117200,53700,53700,53900,53700,1863
20231024,120900,70257933900,53800,53700,53800,53500,1659
20231024,120800,70168970000,53700,53700,53800,53700,346
20231024,120700,70150381400,53700,53400,53800,53300,3872
20231024,120600,69942827600,53400,53500,53500,53300,712
20231024,120500,69904811700,53500,53400,53500,53400,483
20231024,120400,69879011400,53400,53500,53600,53400,449
20231024,120300,69854988400,53600,53700,53700,53300,3137
20231024,120200,69687356400,53700,53700,53800,53500,1914
20231024,120100,69584672300,53800,53700,53800,53700,751
20231024,120000,69544322100,53800,53800,53800,53700,2685
20231024,115900,69399932600,53800,53500,53800,53500,5850
20231024,115800,69086349900,53600,53600,53700,53400,692
20231024,115700,69049295400,53600,53500,53700,53400,1887
20231024,115600,68948247300,53400,53700,53700,53400,4922
20231024,115500,68684943600,53700,53700,53700,53600,1054
20231024,115400,68628435400,53600,53700,53800,53600,1051
20231024,115300,68572054200,53800,53800,53900,53700,476
20231024,115200,68546459500,53800,53900,53900,53700,699
20231024,115100,68508879800,53900,53800,53900,53700,767
20231024,115000,68467628600,53800,53800,53800,53700,625
20231024,114900,68434047200,53800,53900,54000,53700,637
20231024,114800,68399781800,53900,54000,54000,53800,2278
20231024,114700,68277010200,54000,54000,54000,53900,429
20231024,114600,68253865200,53900,54000,54000,53900,422
20231024,114500,68231107300,54000,54100,54100,53900,1044
20231024,114400,68174726000,54100,54100,54100,54000,580
20231024,114300,68143372100,54000,54000,54100,53900,1540
20231024,114200,68060213100,53900,53900,54000,53900,228
20231024,114100,68047919600,53900,53900,54100,53900,1916
20231024,114000,67944467400,53900,54000,54200,53900,11724
20231024,113900,67310745300,54000,53900,54000,53800,2091
20231024,113800,67197950700,53900,53800,53900,53700,6079
20231024,113700,66870478100,53800,53900,53900,53700,1035
20231024,113600,66814807000,53900,53700,53900,53700,1613
20231024,113500,66728014100,53800,53900,54000,53700,1948
20231024,113400,66623107400,54000,53900,54000,53800,4158
20231024,113300,66399013600,53900,53900,54100,53700,5050
20231024,113200,66126636300,53900,53700,53900,53600,2216
20231024,113100,66007359000,53700,53900,53900,53600,1234
20231024,113000,65941008600,53900,53900,53900,53700,2916
20231024,112900,65784008500,53800,53800,53900,53700,1534
20231024,112800,65701479200,53900,53800,53900,53600,1348
20231024,112700,65628962100,53800,53600,53800,53500,1637
20231024,112600,65541105800,53600,53600,53700,53500,1541
20231024,112500,65458571500,53600,53500,53700,53500,2282
20231024,112400,65336290900,53500,53900,53900,53500,7383
20231024,112300,64939761700,53900,53900,54000,53800,2749
20231024,112200,64791619800,53900,54000,54000,53700,7320
20231024,112100,64397410700,53900,53900,54000,53800,4914
20231024,112000,64132473600,53900,53900,53900,53800,2151
20231024,111900,64016666800,53800,53900,53900,53800,611
20231024,111800,63983776600,53900,53900,53900,53700,985
20231024,111700,63930762300,53900,53800,53900,53700,3567
20231024,111600,63738864600,53800,53800,53800,53600,2709
20231024,111500,63593376700,53800,53700,53800,53600,2454
20231024,111400,63461411000,53700,53600,53700,53500,1259
20231024,111300,63393939800,53600,53600,53700,53500,8361
20231024,111200,62945295900,53600,53400,53700,53400,4487
20231024,111100,62704982900,53500,53400,53500,53300,1012
20231024,111000,62650933900,53400,53500,53500,53300,705
20231024,110900,62613324200,53400,53400,53500,53300,2746
20231024,110800,62466738700,53300,53300,53400,53200,1754
20231024,110700,62373320900,53400,53400,53400,53300,757
20231024,110600,62332948800,53300,53400,53500,53300,1610
20231024,110500,62247001200,53300,53400,53400,53200,1193
20231024,110400,62183417100,53300,53300,53400,53200,1660
20231024,110300,62094877600,53300,53200,53300,53100,2305
20231024,110200,61972121100,53200,53200,53200,53000,1774
20231024,110100,61877864100,53100,53200,53300,53100,1282
20231024,110000,61809690300,53100,53200,53200,53100,786
20231024,105900,61767915100,53200,53100,53200,53000,953
20231024,105800,61717355900,53000,52800,53100,52800,465
20231024,105700,61692759000,52900,52900,53000,52800,388
20231024,105600,61672253900,53000,52700,53000,52700,1866
20231024,105500,61573708600,52800,52900,52900,52700,1217
20231024,105400,61509419200,52900,52900,52900,52800,1003
20231024,105300,61456423400,52900,53000,53000,52800,914
20231024,105200,61408091200,53000,53000,53100,52900,1339
20231024,105100,61337174700,53100,53600,53600,52900,3462
20231024,105000,61152442600,53600,53400,53600,53300,4932
20231024,104900,60888584200,53300,53300,53400,53200,1202
20231024,104800,60824482200,53400,53400,53500,53300,1811
20231024,104700,60727783500,53400,53300,53500,53300,6219
20231024,104600,60395512800,53300,53000,53400,53000,5561
20231024,104500,60099614000,52900,53000,53200,52900,2942
20231024,104400,59943511700,53000,52900,53100,52700,3276
20231024,104300,59770092200,52800,52600,53000,52500,2054
20231024,104200,59661831000,52700,52900,52900,52500,3142
20231024,104100,59496358000,52800,52700,52900,52600,4988
20231024,104000,59232943300,52700,52700,52700,52500,2667
20231024,103900,59092668400,52700,52400,52800,52400,4401
20231024,103800,58861393500,52400,52600,52600,52300,4358
20231024,103700,58633055400,52600,52500,52600,52500,1666
20231024,103600,58545564700,52500,52800,52800,52500,1255
20231024,103500,58479527800,52700,52600,52800,52600,3174
20231024,103400,58312310600,52600,52500,52700,52500,2296
20231024,103300,58191663700,52500,52800,52800,52500,2798
20231024,103200,58044562400,52800,52700,52800,52600,1591
20231024,103100,57960677400,52600,52900,52900,52600,2539
20231024,103000,57826764300,52900,52800,52900,52700,899
20231024,102900,57779307900,52800,52800,52900,52700,2762
20231024,102800,57633421500,52800,52700,52800,52600,1008
20231024,102700,57580336800,52700,52500,52700,52400,1871
20231024,102600,57482016700,52500,52600,52700,52400,1630
20231024,102500,57396408700,52500,52300,52600,52300,5244
20231024,102400,57121630300,52400,52100,52400,52100,1953
20231024,102300,57019589500,52100,52100,52300,52000,891
20231024,102200,56973160100,52000,52200,52300,52000,3857
20231024,102100,56771972400,52200,52500,52600,52000,5951
20231024,102000,56460950900,52600,52500,52600,52400,4511
20231024,101900,56224060700,52400,52800,52800,52400,3474
20231024,101800,56041345200,52800,52700,53000,52700,5462
20231024,101700,55752472900,52700,52900,53000,52700,2544
20231024,101600,55618166000,52900,53000,53000,52800,3155
20231024,101500,55451176000,53000,53200,53200,53000,4628
20231024,101400,55205467900,53100,53000,53200,53000,3156
20231024,101300,55037930500,53000,52700,53100,52700,11154
20231024,101200,54447628100,52700,52700,52800,52600,3529
20231024,101100,54261475200,52700,52700,52800,52700,2210
20231024,101000,54144955900,52800,52700,52900,52500,7476
20231024,100900,53750610000,52600,52400,52800,52400,9842
20231024,100800,53232527600,52500,52500,52500,52300,2111
20231024,100700,53121796900,52500,52400,52500,52400,1572
20231024,100600,53039311900,52500,52400,52500,52400,1437
20231024,100500,52963931800,52500,52300,52500,52100,5104
20231024,100400,52696479500,52200,52200,52300,52100,2116
20231024,100300,52585924200,52200,52400,52400,52200,1515
20231024,100200,52506726000,52300,52000,52400,52000,3526
20231024,100100,52322445000,52100,52000,52100,52000,436
20231024,100000,52299764700,52000,52100,52200,52000,4685
20231024,095900,52056050600,52100,52100,52200,52000,2877
20231024,095800,51906226000,52000,52000,52300,52000,4008
20231024,095700,51697414500,52000,52100,52200,51900,7898
20231024,095600,51286736800,52100,52100,52300,52100,1317
20231024,095500,51218065800,52100,52200,52200,52000,2067
20231024,095400,51110374600,52100,52200,52400,52100,6000
20231024,095300,50796402800,52200,52300,52400,52100,4605
20231024,095200,50555669000,52400,52600,52700,52300,2888
20231024,095100,50404229600,52600,52400,52600,52300,10399
20231024,095000,49858228800,52400,52200,52600,52000,6140
20231024,094900,49536408700,52100,52200,52500,52000,6384
20231024,094800,49203656000,52200,52000,52300,52000,4332
20231024,094700,48977901500,52100,52200,52400,52000,6523
20231024,094600,48637594000,52100,52200,52600,52100,7058
20231024,094500,48268026800,52300,51900,52400,51800,6393
20231024,094400,47933683800,51900,52300,52400,51700,34534
20231024,094300,46140526600,52200,52400,52600,52200,13948
20231024,094200,45409093200,52500,52100,52700,52000,21840
20231024,094100,44264136200,52200,52100,52300,52000,11659
20231024,094000,43655859800,52000,51800,52200,51700,46105
20231024,093900,41258245800,51700,51600,51800,51500,17691
20231024,093800,40344426600,51600,51100,51700,51100,27227
20231024,093700,38943955800,51100,51300,51500,51100,14596
20231024,093600,38194306900,51300,51100,51300,50900,11379
20231024,093500,37612620900,51100,51200,51200,50900,7992
20231024,093400,37204826600,51200,51000,51200,50900,21279
20231024,093300,36118934500,50900,50500,51000,50400,15080
20231024,093200,35353156900,50500,50400,50600,50200,23293
20231024,093100,34179036000,50300,50800,51100,50300,31423
20231024,093000,32584902400,50700,50500,50900,50500,20653
20231024,092900,31539882200,50700,50700,50700,50700,0
20231024,092800,31539882200,50700,51000,51000,50700,18757
20231024,092700,30587982200,50900,51000,51300,50900,14916
20231024,092600,29827159100,51000,51300,51400,50700,56670
20231024,092500,26941294800,51300,51800,52000,50800,30916
20231024,092400,25354225100,51900,51600,52100,51500,13398
20231024,092300,24659661200,51600,52000,52100,51500,25608
20231024,092200,23334643800,52000,51800,52300,51800,41238
20231024,092100,21192999700,51800,51900,52600,51700,28841
20231024,092000,19689589600,52000,53100,53100,51600,59763
20231024,091900,16565633400,53100,53100,53300,52900,11153
20231024,091800,15974538000,53200,53200,53300,53000,5424
20231024,091700,15686547400,53100,53400,53500,53100,9068
20231024,091600,15203444200,53500,53500,53500,53400,4147
20231024,091500,14981802500,53500,53000,53600,53000,8108
20231024,091400,14549783000,53100,52800,53300,52600,11398
20231024,091300,13946941000,52800,53600,53600,52700,23478
20231024,091200,12699955100,53600,53300,53600,53000,15522
20231024,091100,11873840700,53300,54100,54200,52900,30774
20231024,091000,10225262500,54000,54500,54500,54000,29620
20231024,090900,8621895300,54500,54900,55000,54500,12621
20231024,090800,7931536400,54900,54800,55100,54700,7603
20231024,090700,7514441900,54800,54900,55000,54700,4181
20231024,090600,7285397400,55000,54900,55000,54800,1821
20231024,090500,7185441600,55000,54800,55000,54500,12626
20231024,090400,6494693200,54700,55300,55500,54700,8926
20231024,090300,6002667800,55400,55300,55400,54800,27124
20231024,090200,4508706900,55300,55200,55500,55100,14318
20231024,090100,3716790400,55300,55700,55800,55100,28341
20231024,090000,2144089000,55700,56300,56400,55600,36929