KissMeData/091990/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194200,89554242700,67200,67200,67200,67200,22613
20231024,194100,89554242700,67200,67200,67200,67200,0
20231024,194000,89554242700,67200,67200,67200,67200,0
20231024,193900,89554242700,67200,67200,67200,67200,0
20231024,193800,89554242700,67200,67200,67200,67200,0
20231024,193700,89554242700,67200,67200,67200,67200,0
20231024,193600,89554242700,67200,67200,67200,67200,0
20231024,193500,89554242700,67200,67200,67200,67200,0
20231024,193400,89554242700,67200,67200,67200,67200,0
20231024,193300,89554242700,67200,67200,67200,67200,0
20231024,193200,89554242700,67200,67200,67200,67200,0
20231024,193100,89554242700,67200,67200,67200,67200,0
20231024,193000,89554242700,67200,67200,67200,67200,0
20231024,192900,89554242700,67200,67200,67200,67200,0
20231024,192800,89554242700,67200,67200,67200,67200,0
20231024,192700,89554242700,67200,67200,67200,67200,0
20231024,192600,89554242700,67200,67200,67200,67200,0
20231024,192500,89554242700,67200,67200,67200,67200,0
20231024,192400,89554242700,67200,67200,67200,67200,0
20231024,192300,89554242700,67200,67200,67200,67200,0
20231024,192200,89554242700,67200,67200,67200,67200,0
20231024,192100,89554242700,67200,67200,67200,67200,0
20231024,192000,89554242700,67200,67200,67200,67200,0
20231024,191900,89554242700,67200,67200,67200,67200,0
20231024,191800,89554242700,67200,67200,67200,67200,0
20231024,191700,89554242700,67200,67200,67200,67200,0
20231024,191600,89554242700,67200,67200,67200,67200,0
20231024,191500,89554242700,67200,67200,67200,67200,0
20231024,191400,89554242700,67200,67200,67200,67200,0
20231024,191300,89554242700,67200,67200,67200,67200,0
20231024,191200,89554242700,67200,67200,67200,67200,22613
20231024,191100,89554242700,67200,67200,67200,67200,0
20231024,191000,89554242700,67200,67200,67200,67200,0
20231024,190900,89554242700,67200,67200,67200,67200,0
20231024,190800,89554242700,67200,67200,67200,67200,0
20231024,190700,89554242700,67200,67200,67200,67200,0
20231024,190600,89554242700,67200,67200,67200,67200,0
20231024,190500,89554242700,67200,67200,67200,67200,0
20231024,190400,89554242700,67200,67200,67200,67200,0
20231024,190300,89554242700,67200,67200,67200,67200,0
20231024,190200,89554242700,67200,67200,67200,67200,0
20231024,190100,89554242700,67200,67200,67200,67200,0
20231024,190000,89554242700,67200,67200,67200,67200,0
20231024,185900,89554242700,67200,67200,67200,67200,0
20231024,185800,89554242700,67200,67200,67200,67200,0
20231024,185700,89554242700,67200,67200,67200,67200,0
20231024,185600,89554242700,67200,67200,67200,67200,0
20231024,185500,89554242700,67200,67200,67200,67200,0
20231024,185400,89554242700,67200,67200,67200,67200,0
20231024,185300,89554242700,67200,67200,67200,67200,0
20231024,185200,89554242700,67200,67200,67200,67200,0
20231024,185100,89554242700,67200,67200,67200,67200,0
20231024,185000,89554242700,67200,67200,67200,67200,0
20231024,184900,89554242700,67200,67200,67200,67200,0
20231024,184800,89554242700,67200,67200,67200,67200,0
20231024,184700,89554242700,67200,67200,67200,67200,0
20231024,184600,89554242700,67200,67200,67200,67200,0
20231024,184500,89554242700,67200,67200,67200,67200,0
20231024,184400,89554242700,67200,67200,67200,67200,0
20231024,184300,89554242700,67200,67200,67200,67200,0
20231024,184200,89554242700,67200,67200,67200,67200,22613
20231024,184100,89554242700,67200,67200,67200,67200,0
20231024,184000,89554242700,67200,67200,67200,67200,0
20231024,183900,89554242700,67200,67200,67200,67200,0
20231024,183800,89554242700,67200,67200,67200,67200,0
20231024,183700,89554242700,67200,67200,67200,67200,0
20231024,183600,89554242700,67200,67200,67200,67200,0
20231024,183500,89554242700,67200,67200,67200,67200,0
20231024,183400,89554242700,67200,67200,67200,67200,0
20231024,183300,89554242700,67200,67200,67200,67200,0
20231024,183200,89554242700,67200,67200,67200,67200,0
20231024,183100,89554242700,67200,67200,67200,67200,0
20231024,183000,89554242700,67200,67200,67200,67200,0
20231024,182900,89554242700,67200,67200,67200,67200,0
20231024,182800,89554242700,67200,67200,67200,67200,0
20231024,182700,89554242700,67200,67200,67200,67200,0
20231024,182600,89554242700,67200,67200,67200,67200,0
20231024,182500,89554242700,67200,67200,67200,67200,0
20231024,182400,89554242700,67200,67200,67200,67200,0
20231024,182300,89554242700,67200,67200,67200,67200,0
20231024,182200,89554242700,67200,67200,67200,67200,0
20231024,182100,89554242700,67200,67200,67200,67200,0
20231024,182000,89554242700,67200,67200,67200,67200,0
20231024,181900,89554242700,67200,67200,67200,67200,0
20231024,181800,89554242700,67200,67200,67200,67200,0
20231024,181700,89554242700,67200,67200,67200,67200,0
20231024,181600,89554242700,67200,67200,67200,67200,0
20231024,181500,89554242700,67200,67200,67200,67200,0
20231024,181400,89554242700,67200,67200,67200,67200,0
20231024,181300,89554242700,67200,67200,67200,67200,0
20231024,181200,89554242700,67200,67200,67200,67200,22613
20231024,181100,89554242700,67200,67200,67200,67200,0
20231024,181000,89554242700,67200,67200,67200,67200,0
20231024,180900,89554242700,67200,67200,67200,67200,0
20231024,180800,89554242700,67200,67200,67200,67200,0
20231024,180700,89554242700,67200,67200,67200,67200,0
20231024,180600,89554242700,67200,67200,67200,67200,0
20231024,180500,89554242700,67200,67200,67200,67200,0
20231024,180400,89554242700,67200,67200,67200,67200,0
20231024,180300,89554242700,67200,67200,67200,67200,0
20231024,180200,89554242700,67200,67200,67200,67200,0
20231024,180100,89554242700,67200,67200,67200,67200,0
20231024,180000,89554242700,67200,67200,67200,67200,0
20231024,175900,89554242700,67200,67200,67200,67200,0
20231024,175800,89554242700,67200,67200,67200,67200,0
20231024,175700,89554242700,67200,67200,67200,67200,0
20231024,175600,89554242700,67200,67200,67200,67200,0
20231024,175500,89554242700,67200,67200,67200,67200,0
20231024,175400,89554242700,67200,67200,67200,67200,0
20231024,175300,89554242700,67200,67200,67200,67200,0
20231024,175200,89554242700,67200,67200,67200,67200,0
20231024,175100,89554242700,67200,67200,67200,67200,0
20231024,175000,89554242700,67200,67200,67200,67200,0
20231024,174900,89554242700,67200,67200,67200,67200,0
20231024,174800,89554242700,67200,67200,67200,67200,0
20231024,174700,89554242700,67200,67200,67200,67200,0
20231024,174600,89554242700,67200,67200,67200,67200,0
20231024,174500,89554242700,67200,67200,67200,67200,0
20231024,174400,89554242700,67200,67200,67200,67200,0
20231024,174300,89554242700,67200,67200,67200,67200,0
20231024,174200,89554242700,67200,67200,67200,67200,22613
20231024,174100,89554242700,67200,67200,67200,67200,0
20231024,174000,89554242700,67200,67200,67200,67200,0
20231024,173900,89554242700,67200,67200,67200,67200,0
20231024,173800,89554242700,67200,67200,67200,67200,0
20231024,173700,89554242700,67200,67200,67200,67200,0
20231024,173600,89554242700,67200,67200,67200,67200,0
20231024,173500,89554242700,67200,67200,67200,67200,0
20231024,173400,89554242700,67200,67200,67200,67200,0
20231024,173300,89554242700,67200,67200,67200,67200,0
20231024,173200,89554242700,67200,67200,67200,67200,0
20231024,173100,89554242700,67200,67200,67200,67200,0
20231024,173000,89554242700,67200,67200,67200,67200,0
20231024,172900,89554242700,67200,67200,67200,67200,0
20231024,172800,89554242700,67200,67200,67200,67200,0
20231024,172700,89554242700,67200,67200,67200,67200,0
20231024,172600,89554242700,67200,67200,67200,67200,0
20231024,172500,89554242700,67200,67200,67200,67200,0
20231024,172400,89554242700,67200,67200,67200,67200,0
20231024,172300,89554242700,67200,67200,67200,67200,0
20231024,172200,89554242700,67200,67200,67200,67200,0
20231024,172100,89554242700,67200,67200,67200,67200,0
20231024,172000,89554242700,67200,67200,67200,67200,0
20231024,171900,89554242700,67200,67200,67200,67200,0
20231024,171800,89554242700,67200,67200,67200,67200,0
20231024,171700,89554242700,67200,67200,67200,67200,0
20231024,171600,89554242700,67200,67200,67200,67200,0
20231024,171500,89554242700,67200,67200,67200,67200,0
20231024,171400,89554242700,67200,67200,67200,67200,0
20231024,171300,89554242700,67200,67200,67200,67200,0
20231024,171200,89554242700,67200,67200,67200,67200,22613
20231024,171100,89554242700,67200,67200,67200,67200,0
20231024,171000,89554242700,67200,67200,67200,67200,0
20231024,170900,89554242700,67200,67200,67200,67200,0
20231024,170800,89554242700,67200,67200,67200,67200,0
20231024,170700,89554242700,67200,67200,67200,67200,0
20231024,170600,89554242700,67200,67200,67200,67200,0
20231024,170500,89554242700,67200,67200,67200,67200,0
20231024,170400,89554242700,67200,67200,67200,67200,0
20231024,170300,89554242700,67200,67200,67200,67200,0
20231024,170200,89554242700,67200,67200,67200,67200,0
20231024,170100,89554242700,67200,67200,67200,67200,0
20231024,170000,89554242700,67200,67200,67200,67200,0
20231024,165900,89554242700,67200,67200,67200,67200,0
20231024,165800,89554242700,67200,67200,67200,67200,0
20231024,165700,89554242700,67200,67200,67200,67200,0
20231024,165600,89554242700,67200,67200,67200,67200,0
20231024,165500,89554242700,67200,67200,67200,67200,0
20231024,165400,89554242700,67200,67200,67200,67200,0
20231024,165300,89554242700,67200,67200,67200,67200,0
20231024,165200,89554242700,67200,67200,67200,67200,0
20231024,165100,89554242700,67200,67200,67200,67200,0
20231024,165000,89554242700,67200,67200,67200,67200,0
20231024,164900,89554242700,67200,67200,67200,67200,0
20231024,164800,89554242700,67200,67200,67200,67200,0
20231024,164700,89554242700,67200,67200,67200,67200,0
20231024,164600,89554242700,67200,67200,67200,67200,0
20231024,164500,89554242700,67200,67200,67200,67200,0
20231024,164400,89554242700,67200,67200,67200,67200,0
20231024,164300,89554242700,67200,67200,67200,67200,0
20231024,164200,89554242700,67200,67200,67200,67200,22613
20231024,164100,89554242700,67200,67200,67200,67200,0
20231024,164000,89554242700,67200,67200,67200,67200,0
20231024,163900,89554242700,67200,67200,67200,67200,0
20231024,163800,89554242700,67200,67200,67200,67200,0
20231024,163700,89554242700,67200,67200,67200,67200,0
20231024,163600,89554242700,67200,67200,67200,67200,0
20231024,163500,89554242700,67200,67200,67200,67200,0
20231024,163400,89554242700,67200,67200,67200,67200,0
20231024,163300,89554242700,67200,67200,67200,67200,0
20231024,163200,89554242700,67200,67200,67200,67200,0
20231024,163100,89554242700,67200,67200,67200,67200,0
20231024,163000,89554242700,67200,67200,67200,67200,0
20231024,162900,89554242700,67200,67200,67200,67200,0
20231024,162800,89554242700,67200,67200,67200,67200,0
20231024,162700,89554242700,67200,67200,67200,67200,0
20231024,162600,89554242700,67200,67200,67200,67200,0
20231024,162500,89554242700,67200,67200,67200,67200,0
20231024,162400,89554242700,67200,67200,67200,67200,0
20231024,162300,89554242700,67200,67200,67200,67200,0
20231024,162200,89554242700,67200,67200,67200,67200,0
20231024,162100,89554242700,67200,67200,67200,67200,0
20231024,162000,89554242700,67200,67200,67200,67200,0
20231024,161900,89554242700,67200,67200,67200,67200,0
20231024,161800,89554242700,67200,67200,67200,67200,0
20231024,161700,89554242700,67200,67200,67200,67200,0
20231024,161600,89554242700,67200,67200,67200,67200,0
20231024,161500,89554242700,67200,67200,67200,67200,0
20231024,161400,89554242700,67200,67200,67200,67200,0
20231024,161300,89554242700,67200,67200,67200,67200,0
20231024,161200,89554242700,67200,67200,67200,67200,22613
20231024,161100,89554242700,67200,67200,67200,67200,0
20231024,161000,89554242700,67200,67200,67200,67200,0
20231024,160900,89554242700,67200,67200,67200,67200,0
20231024,160800,89554242700,67200,67200,67200,67200,0
20231024,160700,89554242700,67200,67200,67200,67200,0
20231024,160600,89554242700,67200,67200,67200,67200,0
20231024,160500,89554242700,67200,67200,67200,67200,0
20231024,160400,89554242700,67200,67200,67200,67200,0
20231024,160300,89554242700,67200,67200,67200,67200,0
20231024,160200,89554242700,67200,67200,67200,67200,0
20231024,160100,89554242700,67200,67200,67200,67200,0
20231024,160000,89554242700,67200,67200,67200,67200,0
20231024,155900,89554242700,67200,67200,67200,67200,0
20231024,155800,89554242700,67200,67200,67200,67200,0
20231024,155700,89554242700,67200,67200,67200,67200,0
20231024,155600,89554242700,67200,67200,67200,67200,0
20231024,155500,89554242700,67200,67200,67200,67200,0
20231024,155400,89554242700,67200,67200,67200,67200,0
20231024,155300,89554242700,67200,67200,67200,67200,0
20231024,155200,89554242700,67200,67200,67200,67200,0
20231024,155100,89554242700,67200,67200,67200,67200,0
20231024,155000,89554242700,67200,67200,67200,67200,0
20231024,154900,89554242700,67200,67200,67200,67200,0
20231024,154800,89554242700,67200,67200,67200,67200,0
20231024,154700,89554242700,67200,67200,67200,67200,0
20231024,154600,89554242700,67200,67200,67200,67200,0
20231024,154500,89554242700,67200,67200,67200,67200,0
20231024,154400,89554242700,67200,67200,67200,67200,0
20231024,154300,89554242700,67200,67200,67200,67200,0
20231024,154200,89554242700,67200,67200,67200,67200,22613
20231024,154100,89554242700,67200,67200,67200,67200,0
20231024,154000,89554242700,67200,67200,67200,67200,0
20231024,153900,89554242700,67200,67200,67200,67200,0
20231024,153800,89554242700,67200,67200,67200,67200,0
20231024,153700,89554242700,67200,67200,67200,67200,0
20231024,153600,89554242700,67200,67200,67200,67200,0
20231024,153500,89554242700,67200,67200,67200,67200,0
20231024,153400,89554242700,67200,67200,67200,67200,0
20231024,153300,89554242700,67200,67200,67200,67200,0
20231024,153200,89554242700,67200,67200,67200,67200,0
20231024,153100,89554242700,67200,67200,67200,67200,0
20231024,153000,89554242700,67200,67200,67200,67200,22613
20231024,152900,88034649100,67200,67200,67200,67200,0
20231024,152800,88034649100,67200,67200,67200,67200,0
20231024,152700,88034649100,67200,67200,67200,67200,0
20231024,152600,88034649100,67200,67200,67200,67200,0
20231024,152500,88034649100,67200,67200,67200,67200,0
20231024,152400,88034649100,67200,67200,67200,67200,0
20231024,152300,88034649100,67200,67200,67200,67200,0
20231024,152200,88034649100,67200,67200,67200,67200,0
20231024,152100,88034649100,67200,67200,67200,67200,0
20231024,152000,88034649100,67200,67200,67200,67200,0
20231024,151900,88034649100,67200,67100,67300,67100,3126
20231024,151800,87824599800,67100,67100,67200,67100,1725
20231024,151700,87708732500,67100,67200,67300,67100,3037
20231024,151600,87504670000,67200,67200,67300,67200,1000
20231024,151500,87437459800,67200,67200,67300,67200,1606
20231024,151400,87329466500,67300,67200,67300,67200,2270
20231024,151300,87176812800,67200,67200,67300,67200,1122
20231024,151200,87101396600,67200,67200,67300,67000,1665
20231024,151100,86989462700,67000,67100,67300,67000,4798
20231024,151000,86667278400,67100,67400,67500,67100,10947
20231024,150900,85929939300,67500,67400,67500,67400,1597
20231024,150800,85822282000,67400,67400,67500,67400,1367
20231024,150700,85730125200,67400,67500,67500,67400,2004
20231024,150600,85594992100,67400,67400,67500,67400,3248
20231024,150500,85375987000,67400,67400,67500,67400,2767
20231024,150400,85189393600,67400,67400,67500,67400,3373
20231024,150300,84962000500,67500,67400,67500,67400,1943
20231024,150200,84830967500,67400,67400,67500,67400,4625
20231024,150100,84519176200,67400,67400,67500,67400,2185
20231024,150000,84371813700,67400,67400,67500,67400,3465
20231024,145900,84138197100,67400,67400,67500,67400,2390
20231024,145800,83977047800,67400,67500,67500,67400,3684
20231024,145700,83728653600,67400,67400,67500,67400,3979
20231024,145600,83460181800,67400,67500,67500,67300,4714
20231024,145500,83142309500,67400,67400,67500,67400,3372
20231024,145400,82914858300,67400,67400,67500,67400,2817
20231024,145300,82724881000,67400,67400,67500,67300,6873
20231024,145200,82261431900,67400,67400,67500,67400,2343
20231024,145100,82103426600,67400,67400,67500,67400,3223
20231024,145000,81885948200,67500,67400,67500,67400,3385
20231024,144900,81657607000,67400,67500,67500,67300,4634
20231024,144800,81345083800,67400,67300,67500,67200,5070
20231024,144700,81003429200,67300,67300,67400,67200,2797
20231024,144600,80815145700,67300,67200,67400,67200,2752
20231024,144500,80629879200,67200,67200,67400,67100,3934
20231024,144400,80365202600,67200,67200,67300,67100,2494
20231024,144300,80197488200,67300,67300,67400,67100,3012
20231024,144200,79994688700,67300,67200,67300,67100,3336
20231024,144100,79770284700,67200,67200,67300,67100,1816
20231024,144000,79648146100,67200,67400,67500,67100,4132
20231024,143900,79370089400,67400,67400,67500,67400,2876
20231024,143800,79176065200,67400,67500,67500,67400,3996
20231024,143700,78906553000,67400,67500,67500,67400,3656
20231024,143600,78659904300,67500,67400,67500,67400,2975
20231024,143500,78459184300,67400,67400,67500,67400,5557
20231024,143400,78084173900,67400,67400,67500,67400,2451
20231024,143300,77918805500,67500,67300,67500,67300,6054
20231024,143200,77510562100,67400,67300,67400,67300,3059
20231024,143100,77304506900,67400,67400,67400,67200,2492
20231024,143000,77136671500,67300,67200,67400,67000,3524
20231024,142900,76899694200,67200,67300,67400,67200,2878
20231024,142800,76705965500,67300,67300,67400,67200,3487
20231024,142700,76471245800,67300,67300,67400,67300,2775
20231024,142600,76284301600,67300,67300,67400,67300,4146
20231024,142500,76004958400,67300,67300,67400,67200,5355
20231024,142400,75644359500,67300,67300,67400,66800,5171
20231024,142300,75297428700,67300,67300,67400,67200,1844
20231024,142200,75173288200,67300,67200,67400,67100,3929
20231024,142100,74908919400,67100,67100,67300,67100,2382
20231024,142000,74748838600,67100,67300,67400,67000,4725
20231024,141900,74431015500,67200,67200,67300,67000,3357
20231024,141800,74205550900,67100,67300,67300,67100,3210
20231024,141700,73989856600,67100,67200,67300,67100,3736
20231024,141600,73738694800,67200,67200,67400,67200,2859
20231024,141500,73546243100,67400,67400,67400,67200,3343
20231024,141400,73321111900,67500,67200,67500,67200,6399
20231024,141300,72889835500,67300,67400,67500,67200,8080
20231024,141200,72345171900,67300,67300,67400,67200,6397
20231024,141100,71914508300,67400,67300,67400,67300,5454
20231024,141000,71547035700,67300,67400,67400,67300,3379
20231024,140900,71319455200,67400,67400,67400,67300,2165
20231024,140800,71173600200,67400,67300,67400,67200,5161
20231024,140700,70826036900,67200,67200,67300,67200,4879
20231024,140600,70497840700,67200,67100,67300,67000,3356
20231024,140500,70272339800,67100,67200,67200,67000,3388
20231024,140400,70044843600,67100,67200,67300,67100,4573
20231024,140300,69737448200,67300,67100,67300,67100,4350
20231024,140200,69445088500,67200,67000,67300,67000,4534
20231024,140100,69140495600,67000,67100,67200,66600,6124
20231024,140000,68731006400,67200,67000,67300,67000,3250
20231024,135900,68512620500,67100,67000,67200,66900,1824
20231024,135800,68390264200,67000,67000,67200,66900,2827
20231024,135700,68200623300,67100,67000,67100,66900,2889
20231024,135600,68006860900,67000,67000,67100,66900,2052
20231024,135500,67869384800,67100,67100,67300,66900,7944
20231024,135400,67336138900,67000,67100,67100,66900,3613
20231024,135300,67093889900,67100,67200,67200,67000,3732
20231024,135200,66843427600,67100,67200,67200,67000,3003
20231024,135100,66641781700,67100,67100,67300,67100,2710
20231024,135000,66459607200,67100,67200,67300,67100,3922
20231024,134900,66195902700,67200,67300,67300,67200,3586
20231024,134800,65954700500,67300,67300,67300,67200,3062
20231024,134700,65748683300,67200,67200,67300,67000,2598
20231024,134600,65574022400,67300,67100,67300,66900,5491
20231024,134500,65204979900,67100,67100,67200,67000,3074
20231024,134400,64998506900,67200,67100,67200,67000,2973
20231024,134300,64798870100,67200,67000,67200,67000,5305
20231024,134200,64442900400,67000,67000,67100,66800,3611
20231024,134100,64200964900,67000,67100,67100,67000,3242
20231024,134000,63983551900,67000,67200,67300,67000,5774
20231024,133900,63595696300,67200,67300,67400,67200,4622
20231024,133800,63284537200,67300,67300,67400,67200,9285
20231024,133700,62659277300,67300,67200,67400,67200,11885
20231024,133600,61859210500,67200,67200,67300,67100,11119
20231024,133500,61111902400,67200,67100,67200,67000,7167
20231024,133400,60630867600,67100,67100,67100,67000,2035
20231024,133300,60494344500,67100,67200,67200,67000,4654
20231024,133200,60181945600,67100,67000,67200,67000,5333
20231024,133100,59824015000,67000,66900,67100,66900,13838
20231024,133000,58896477300,67000,66800,67000,66700,5559
20231024,132900,58524569200,66800,66900,67000,66700,2855
20231024,132800,58333506100,66900,66900,66900,66700,3909
20231024,132700,58072184500,66900,66800,66900,66800,2067
20231024,132600,57933964500,66800,66800,66900,66800,2582
20231024,132500,57761367400,66900,66900,67000,66900,2976
20231024,132400,57562101000,66900,67000,67000,66900,4684
20231024,132300,57248412800,66900,66800,67000,66800,8294
20231024,132200,56693363100,66800,66800,66800,66700,2564
20231024,132100,56522126600,66800,66900,66900,66700,3450
20231024,132000,56291582500,66800,67000,67000,66800,3022
20231024,131900,56089349800,67000,66900,67000,66800,3562
20231024,131800,55850904100,66900,66900,67000,66800,3739
20231024,131700,55600640900,66900,66900,67000,66800,4935
20231024,131600,55270403100,66800,66700,66900,66700,21452
20231024,131500,53836395200,66700,66700,66800,66700,5575
20231024,131400,53464342600,66700,66600,66800,66600,17521
20231024,131300,52295578600,66600,66200,66600,66200,42631
20231024,131200,49463056800,66300,66300,66300,66200,2232
20231024,131100,49315125900,66300,66200,66300,66200,5247
20231024,131000,48967667200,66200,66000,66200,66000,1768
20231024,130900,48850687600,66100,65900,66100,65900,3673
20231024,130800,48608061400,65900,65700,66000,65700,2268
20231024,130700,48458738400,65800,65800,65900,65700,1165
20231024,130600,48382096500,65800,65800,65900,65800,465
20231024,130500,48351498900,65900,65900,66000,65800,1911
20231024,130400,48225628900,65900,65900,66000,65900,171
20231024,130300,48214350000,65900,66000,66000,65900,516
20231024,130200,48180311300,66000,66000,66100,66000,404
20231024,130100,48153642700,66100,66000,66100,66000,543
20231024,130000,48117774000,66100,66200,66200,66000,2071
20231024,125900,47980758000,66100,66200,66200,66100,1089
20231024,125800,47908681500,66200,66100,66200,66100,412
20231024,125700,47881423200,66000,66000,66100,66000,1216
20231024,125600,47801050500,66000,66000,66100,66000,255
20231024,125500,47784200000,66100,66000,66100,65900,681
20231024,125400,47739202400,66000,66000,66000,65800,444
20231024,125300,47709932400,65900,65800,66100,65800,602
20231024,125200,47670236200,65900,65900,66000,65800,2539
20231024,125100,47502917400,66000,66000,66100,66000,2132
20231024,125000,47362163200,66100,66100,66100,66000,559
20231024,124900,47325221600,66000,66100,66100,66000,451
20231024,124800,47295428800,66100,66000,66100,66000,256
20231024,124700,47278514700,66100,66100,66100,66000,596
20231024,124600,47239142900,66000,66000,66100,66000,1415
20231024,124500,47145614900,66000,66100,66200,66000,707
20231024,124400,47098848400,66100,66000,66200,66000,1909
20231024,124300,46972674700,66000,66100,66100,66000,712
20231024,124200,46925641000,66100,66100,66100,66000,338
20231024,124100,46903314900,66000,66100,66200,66000,1574
20231024,124000,46799254000,66100,66100,66200,66100,686
20231024,123900,46753891200,66100,66100,66100,66000,456
20231024,123800,46723752400,66000,66100,66100,66000,607
20231024,123700,46683666700,66100,66100,66100,66000,519
20231024,123600,46649382900,66100,66200,66300,66000,901
20231024,123500,46589785800,66100,66100,66300,66100,322
20231024,123400,46568460500,66100,66100,66200,66100,366
20231024,123300,46544257500,66200,66100,66200,66000,383
20231024,123200,46518953700,66200,66100,66200,65900,2183
20231024,123100,46374810100,66200,66200,66200,66100,571
20231024,123000,46337041900,66200,66200,66200,66100,535
20231024,122900,46301626100,66100,66200,66200,66100,516
20231024,122800,46267483500,66200,66300,66300,66100,2426
20231024,122700,46106868400,66300,66200,66300,66200,7885
20231024,122600,45584102500,66200,66100,66200,66100,1036
20231024,122500,45515525000,66200,66300,66300,66200,2847
20231024,122400,45327014200,66200,66200,66300,66100,3468
20231024,122300,45097431500,66100,66100,66200,66100,1672
20231024,122200,44986793300,66200,66200,66200,66100,2259
20231024,122100,44837260000,66200,66100,66200,66100,1325
20231024,122000,44749636000,66100,66100,66100,66000,603
20231024,121900,44709781800,66100,66100,66100,66000,1257
20231024,121800,44626727200,66100,66000,66100,66000,772
20231024,121700,44575699700,66000,65900,66000,65900,1456
20231024,121600,44479610000,66000,65900,66000,65900,470
20231024,121500,44448590300,66000,65900,66000,65900,1170
20231024,121400,44371439800,65900,66000,66000,65900,803
20231024,121300,44318465300,65900,66000,66100,65900,491
20231024,121200,44286057100,66000,66000,66100,66000,947
20231024,121100,44223509200,66000,66000,66100,66000,889
20231024,121000,44164791500,66000,66000,66100,66000,1164
20231024,120900,44087915500,66100,66000,66100,66000,2152
20231024,120800,43945785500,66000,66000,66100,66000,2642
20231024,120700,43771387200,66000,66000,66000,65900,746
20231024,120600,43722156300,65900,66000,66000,65900,784
20231024,120500,43670424000,66000,66000,66000,65900,695
20231024,120400,43624556000,66000,66000,66000,65900,859
20231024,120300,43567882100,65900,66000,66000,65900,673
20231024,120200,43523473600,66000,66000,66000,65900,815
20231024,120100,43469686400,65900,65900,66000,65900,865
20231024,120000,43412631100,66000,66000,66000,65900,659
20231024,115900,43369140700,65900,66000,66000,65900,662
20231024,115800,43325457700,66000,66000,66000,65900,693
20231024,115700,43279722100,66000,66000,66000,65900,794
20231024,115600,43227331200,65900,65900,66000,65900,1736
20231024,115500,43112862800,66100,66000,66100,65900,1176
20231024,115400,43035292000,66000,65900,66000,65900,1243
20231024,115300,42953308700,66000,66000,66100,65900,1321
20231024,115200,42866093900,66000,66000,66100,66000,2452
20231024,115100,42704200000,66000,66000,66100,66000,736
20231024,115000,42655565600,66000,66100,66100,66000,685
20231024,114900,42610303700,66100,65900,66100,65900,1961
20231024,114800,42480859300,66000,66000,66000,65900,1001
20231024,114700,42414796400,66000,66000,66000,65900,1390
20231024,114600,42323072500,66100,65900,66100,65900,1151
20231024,114500,42247073300,66000,66000,66000,65900,863
20231024,114400,42190122900,66000,66100,66100,66000,1780
20231024,114300,42072578000,66000,66000,66100,65900,1403
20231024,114200,41979954600,66000,66000,66000,65900,859
20231024,114100,41923268700,66000,65900,66000,65900,384
20231024,114000,41897927200,66000,66000,66000,65900,662
20231024,113900,41854238100,66100,66000,66100,65900,4713
20231024,113800,41543157800,66000,66000,66000,65900,886
20231024,113700,41484684100,65900,65900,66000,65900,543
20231024,113600,41448852700,66000,66000,66100,66000,708
20231024,113500,41402111400,66000,66000,66000,65800,1476
20231024,113400,41304806300,66000,66000,66000,65900,508
20231024,113300,41271284600,66000,66100,66100,65900,2490
20231024,113200,41106918800,66100,66000,66100,65900,1699
20231024,113100,40994772400,66000,66000,66000,65900,1092
20231024,113000,40922706500,66000,66000,66000,65900,800
20231024,112900,40869914200,65900,65900,66000,65900,647
20231024,112800,40827224200,66000,66000,66000,65800,856
20231024,112700,40770796900,66000,65900,66000,65800,735
20231024,112600,40722318800,65900,65900,66000,65800,500
20231024,112500,40689358600,66000,65800,66000,65800,1035
20231024,112400,40621142500,65800,66000,66100,65700,2436
20231024,112300,40460477800,65900,66000,66100,65900,814
20231024,112200,40406738800,66000,65900,66000,65900,1753
20231024,112100,40291058800,66000,66000,66000,65900,1346
20231024,112000,40202243800,66000,65900,66000,65900,881
20231024,111900,40144132200,66000,65900,66000,65900,1208
20231024,111800,40064455800,65900,65900,66000,65800,618
20231024,111700,40023713100,66000,66000,66000,65900,1283
20231024,111600,39939097300,66000,66000,66000,65900,1223
20231024,111500,39858457200,66000,65900,66000,65900,892
20231024,111400,39799595100,65900,65900,66000,65800,761
20231024,111300,39749446100,65900,65900,66000,65900,996
20231024,111200,39683739000,65900,65700,66000,65700,14070
20231024,111100,38755721600,65800,65700,65900,65600,2201
20231024,111000,38610915200,65700,65700,65800,65700,1088
20231024,110900,38539366200,65700,65800,65900,65600,1480
20231024,110800,38442037300,65800,65900,65900,65800,961
20231024,110700,38378725600,65800,65800,65900,65700,1500
20231024,110600,38279989600,65700,65800,65800,65700,734
20231024,110500,38231728400,65800,65700,65800,65600,777
20231024,110400,38180622300,65700,65500,65700,65500,1289
20231024,110300,38095979200,65500,65600,65800,65500,2183
20231024,110200,37952725400,65600,65800,65800,65600,1090
20231024,110100,37881151100,65700,65700,65800,65700,912
20231024,110000,37821173400,65700,65800,65800,65700,825
20231024,105900,37766927100,65700,65700,65800,65600,1526
20231024,105800,37666637200,65700,65600,65800,65600,881
20231024,105700,37608760100,65600,65700,65800,65500,2313
20231024,105600,37456921400,65700,65600,65700,65600,888
20231024,105500,37398620200,65700,65600,65700,65500,2087
20231024,105400,37261634000,65600,65500,65600,65400,1402
20231024,105300,37169728000,65500,65600,65700,65500,1837
20231024,105200,37049328400,65500,65700,65700,65500,1520
20231024,105100,36949576600,65700,65700,65800,65700,1881
20231024,105000,36825898000,65700,65700,65800,65700,949
20231024,104900,36763489100,65800,65700,65800,65700,1410
20231024,104800,36670756500,65700,65900,65900,65700,2393
20231024,104700,36513165800,65800,65900,65900,65800,3323
20231024,104600,36294416000,65900,65700,65900,65700,3493
20231024,104500,36064545400,65700,65500,65800,65400,7309
20231024,104400,35584706000,65500,65400,65600,65400,4753
20231024,104300,35273576100,65400,65500,65600,65400,3006
20231024,104200,35076641400,65600,65800,65800,65500,3184
20231024,104100,34867589800,65700,65800,65800,65700,1646
20231024,104000,34759316900,65800,65700,65800,65600,2908
20231024,103900,34568256700,65600,65700,65700,65600,4739
20231024,103800,34257088100,65700,65600,65700,65600,1399
20231024,103700,34165208500,65700,65600,65700,65600,1543
20231024,103600,34063903600,65700,65800,65800,65700,1964
20231024,103500,33934844200,65700,65800,65800,65700,2679
20231024,103400,33758782100,65700,65800,65800,65700,1707
20231024,103300,33646519700,65800,65900,65900,65800,2473
20231024,103200,33483698100,65900,65800,65900,65700,3134
20231024,103100,33277574000,65700,65800,65900,65700,941
20231024,103000,33215661500,65900,65900,65900,65800,2655
20231024,102900,33040914000,65800,65900,65900,65700,1885
20231024,102800,32916837000,65900,65800,65900,65700,3153
20231024,102700,32709317800,65800,65900,65900,65700,4155
20231024,102600,32435818100,65800,65900,65900,65800,2059
20231024,102500,32300188000,65900,66000,66000,65800,1463
20231024,102400,32203760100,66100,65900,66100,65900,2630
20231024,102300,32030181600,65900,65900,66000,65800,1692
20231024,102200,31918656000,65900,66000,66000,65800,3005
20231024,102100,31720606200,66000,66200,66200,66000,3254
20231024,102000,31505490700,66300,66100,66300,66100,1360
20231024,101900,31415403000,66200,66300,66300,66100,2135
20231024,101800,31273998600,66300,66400,66400,66200,3342
20231024,101700,31052382000,66400,66300,66400,66300,2343
20231024,101600,30896891900,66300,66400,66400,66300,2879
20231024,101500,30705823600,66300,66400,66500,66200,7156
20231024,101400,30230763300,66500,66200,66500,66100,22436
20231024,101300,28743085300,66100,66000,66200,66000,6744
20231024,101200,28297244400,66000,66100,66200,66000,3325
20231024,101100,28077385000,66100,65800,66200,65800,6886
20231024,101000,27622997600,65800,65700,65900,65700,4902
20231024,100900,27300442300,65800,65600,65800,65500,6192
20231024,100800,26893907800,65600,65700,65800,65600,1936
20231024,100700,26766760200,65700,65900,66000,65700,5373
20231024,100600,26413346500,65900,65900,66000,65800,2407
20231024,100500,26254700500,65800,66100,66200,65800,8526
20231024,100400,25692567700,66100,66200,66200,66100,4634
20231024,100300,25386206200,66200,66100,66200,66100,2306
20231024,100200,25233591800,66100,66000,66200,66000,3900
20231024,100100,24975753900,66000,66100,66100,66000,3433
20231024,100000,24748929200,66100,66100,66100,66000,3578
20231024,095900,24512427300,66100,66100,66100,66000,4048
20231024,095800,24244988700,66000,66100,66200,65900,7825
20231024,095700,23728162600,66100,66000,66100,65900,4769
20231024,095600,23413449400,66000,66000,66000,65900,3681
20231024,095500,23170544700,65900,66000,66100,65900,6458
20231024,095400,22744292800,66000,66100,66100,66000,4402
20231024,095300,22453565100,66000,65900,66100,65900,5641
20231024,095200,22081142200,66000,66000,66100,65800,15946
20231024,095100,21028805500,66000,65600,66000,65600,17158
20231024,095000,19899570900,65700,65500,65800,65400,11993
20231024,094900,19112220800,65500,65600,65600,65400,1431
20231024,094800,19018522000,65500,65500,65600,65400,1611
20231024,094700,18912983000,65500,65600,65600,65500,2273
20231024,094600,18763991900,65500,65600,65600,65400,2833
20231024,094500,18578341100,65500,65400,65600,65400,2835
20231024,094400,18392609600,65600,65300,65600,65300,5519
20231024,094300,18031368500,65300,65200,65400,65200,3089
20231024,094200,17829608900,65200,65300,65500,65200,4462
20231024,094100,17538023700,65300,65300,65400,65200,2741
20231024,094000,17359079700,65300,65300,65500,65300,3190
20231024,093900,17150554600,65400,65200,65400,65100,2089
20231024,093800,17014031700,65100,65500,65500,65100,4537
20231024,093700,16717743200,65500,65500,65700,65400,7240
20231024,093600,16243145300,65500,65600,65700,65500,1714
20231024,093500,16130737800,65600,65600,65700,65500,3106
20231024,093400,15926995200,65600,65600,65700,65500,4711
20231024,093300,15617897000,65700,65700,65700,65500,4376
20231024,093200,15330668100,65700,65500,65800,65400,13694
20231024,093100,14431414300,65500,65500,65600,65400,4071
20231024,093000,14164710300,65400,65700,65800,65300,4903
20231024,092900,13842977800,65800,65800,65800,65600,7240
20231024,092800,13367047700,65700,65400,65800,65400,24986
20231024,092700,11729141700,65400,65100,65400,65100,9423
20231024,092600,11114096300,65100,65300,65300,65100,5636
20231024,092500,10746605800,65300,65100,65300,65000,6750
20231024,092400,10306665300,65100,65000,65100,64900,6551
20231024,092300,9880774600,64900,64800,64900,64800,3334
20231024,092200,9664484800,64900,64800,64900,64800,3056
20231024,092100,9466348200,64800,64800,64900,64700,1551
20231024,092000,9365874100,64800,64900,65000,64600,6528
20231024,091900,8943033000,64900,64900,65000,64800,5437
20231024,091800,8590206800,64900,64800,65000,64700,6333
20231024,091700,8179494600,64700,64900,64900,64700,6274
20231024,091600,7773020600,64900,65300,65300,64900,7364
20231024,091500,7293308900,65300,64600,65400,64600,29000
20231024,091400,5410355300,64600,64600,64700,64500,5481
20231024,091300,5056147600,64700,64400,64700,64400,10429
20231024,091200,4382771200,64500,64200,64500,64200,5576
20231024,091100,4023936500,64300,64200,64300,64100,3697
20231024,091000,3786520400,64200,63700,64400,63600,14107
20231024,090900,2882779800,63800,63900,63900,63700,5546
20231024,090800,2529005600,63900,63700,63900,63700,2472
20231024,090700,2371223100,63800,63500,63800,63500,1973
20231024,090600,2245574100,63500,63600,63700,63500,2153
20231024,090500,2108496600,63600,63700,63800,63600,3693
20231024,090400,1873343700,63700,63600,63700,63500,3305
20231024,090300,1663211400,63600,63400,63700,63300,3173
20231024,090200,1461632600,63400,63400,63400,63300,2617
20231024,090100,1295859700,63400,63400,63700,63400,3202
20231024,090000,1092602000,63700,63900,63900,63200,17127