KissMeData/271560/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,212000,27927266400,98000,98000,98000,98000,17626
20241008,211900,27927266400,98000,98000,98000,98000,0
20241008,211800,27927266400,98000,98000,98000,98000,0
20241008,211700,27927266400,98000,98000,98000,98000,0
20241008,211600,27927266400,98000,98000,98000,98000,0
20241008,211500,27927266400,98000,98000,98000,98000,0
20241008,211400,27927266400,98000,98000,98000,98000,0
20241008,211300,27927266400,98000,98000,98000,98000,0
20241008,211200,27927266400,98000,98000,98000,98000,0
20241008,211100,27927266400,98000,98000,98000,98000,0
20241008,211000,27927266400,98000,98000,98000,98000,0
20241008,210900,27927266400,98000,98000,98000,98000,0
20241008,210800,27927266400,98000,98000,98000,98000,0
20241008,210700,27927266400,98000,98000,98000,98000,0
20241008,210600,27927266400,98000,98000,98000,98000,0
20241008,210500,27927266400,98000,98000,98000,98000,0
20241008,210400,27927266400,98000,98000,98000,98000,0
20241008,210300,27927266400,98000,98000,98000,98000,0
20241008,210200,27927266400,98000,98000,98000,98000,0
20241008,210100,27927266400,98000,98000,98000,98000,0
20241008,210000,27927266400,98000,98000,98000,98000,0
20241008,205900,27927266400,98000,98000,98000,98000,0
20241008,205800,27927266400,98000,98000,98000,98000,0
20241008,205700,27927266400,98000,98000,98000,98000,0
20241008,205600,27927266400,98000,98000,98000,98000,0
20241008,205500,27927266400,98000,98000,98000,98000,0
20241008,205400,27927266400,98000,98000,98000,98000,0
20241008,205300,27927266400,98000,98000,98000,98000,0
20241008,205200,27927266400,98000,98000,98000,98000,0
20241008,205100,27927266400,98000,98000,98000,98000,0
20241008,205000,27927266400,98000,98000,98000,98000,17626
20241008,204900,27927266400,98000,98000,98000,98000,0
20241008,204800,27927266400,98000,98000,98000,98000,0
20241008,204700,27927266400,98000,98000,98000,98000,0
20241008,204600,27927266400,98000,98000,98000,98000,0
20241008,204500,27927266400,98000,98000,98000,98000,0
20241008,204400,27927266400,98000,98000,98000,98000,0
20241008,204300,27927266400,98000,98000,98000,98000,0
20241008,204200,27927266400,98000,98000,98000,98000,0
20241008,204100,27927266400,98000,98000,98000,98000,0
20241008,204000,27927266400,98000,98000,98000,98000,0
20241008,203900,27927266400,98000,98000,98000,98000,0
20241008,203800,27927266400,98000,98000,98000,98000,0
20241008,203700,27927266400,98000,98000,98000,98000,0
20241008,203600,27927266400,98000,98000,98000,98000,0
20241008,203500,27927266400,98000,98000,98000,98000,0
20241008,203400,27927266400,98000,98000,98000,98000,0
20241008,203300,27927266400,98000,98000,98000,98000,0
20241008,203200,27927266400,98000,98000,98000,98000,0
20241008,203100,27927266400,98000,98000,98000,98000,0
20241008,203000,27927266400,98000,98000,98000,98000,0
20241008,202900,27927266400,98000,98000,98000,98000,0
20241008,202800,27927266400,98000,98000,98000,98000,0
20241008,202700,27927266400,98000,98000,98000,98000,0
20241008,202600,27927266400,98000,98000,98000,98000,0
20241008,202500,27927266400,98000,98000,98000,98000,0
20241008,202400,27927266400,98000,98000,98000,98000,0
20241008,202300,27927266400,98000,98000,98000,98000,0
20241008,202200,27927266400,98000,98000,98000,98000,0
20241008,202100,27927266400,98000,98000,98000,98000,0
20241008,202000,27927266400,98000,98000,98000,98000,17626
20241008,201900,27927266400,98000,98000,98000,98000,0
20241008,201800,27927266400,98000,98000,98000,98000,0
20241008,201700,27927266400,98000,98000,98000,98000,0
20241008,201600,27927266400,98000,98000,98000,98000,0
20241008,201500,27927266400,98000,98000,98000,98000,0
20241008,201400,27927266400,98000,98000,98000,98000,0
20241008,201300,27927266400,98000,98000,98000,98000,0
20241008,201200,27927266400,98000,98000,98000,98000,0
20241008,201100,27927266400,98000,98000,98000,98000,0
20241008,201000,27927266400,98000,98000,98000,98000,0
20241008,200900,27927266400,98000,98000,98000,98000,0
20241008,200800,27927266400,98000,98000,98000,98000,0
20241008,200700,27927266400,98000,98000,98000,98000,0
20241008,200600,27927266400,98000,98000,98000,98000,0
20241008,200500,27927266400,98000,98000,98000,98000,0
20241008,200400,27927266400,98000,98000,98000,98000,0
20241008,200300,27927266400,98000,98000,98000,98000,0
20241008,200200,27927266400,98000,98000,98000,98000,0
20241008,200100,27927266400,98000,98000,98000,98000,0
20241008,200000,27927266400,98000,98000,98000,98000,0
20241008,195900,27927266400,98000,98000,98000,98000,0
20241008,195800,27927266400,98000,98000,98000,98000,0
20241008,195700,27927266400,98000,98000,98000,98000,0
20241008,195600,27927266400,98000,98000,98000,98000,0
20241008,195500,27927266400,98000,98000,98000,98000,0
20241008,195400,27927266400,98000,98000,98000,98000,0
20241008,195300,27927266400,98000,98000,98000,98000,0
20241008,195200,27927266400,98000,98000,98000,98000,0
20241008,195100,27927266400,98000,98000,98000,98000,0
20241008,195000,27927266400,98000,98000,98000,98000,17626
20241008,194900,27927266400,98000,98000,98000,98000,0
20241008,194800,27927266400,98000,98000,98000,98000,0
20241008,194700,27927266400,98000,98000,98000,98000,0
20241008,194600,27927266400,98000,98000,98000,98000,0
20241008,194500,27927266400,98000,98000,98000,98000,0
20241008,194400,27927266400,98000,98000,98000,98000,0
20241008,194300,27927266400,98000,98000,98000,98000,0
20241008,194200,27927266400,98000,98000,98000,98000,0
20241008,194100,27927266400,98000,98000,98000,98000,0
20241008,194000,27927266400,98000,98000,98000,98000,0
20241008,193900,27927266400,98000,98000,98000,98000,0
20241008,193800,27927266400,98000,98000,98000,98000,0
20241008,193700,27927266400,98000,98000,98000,98000,0
20241008,193600,27927266400,98000,98000,98000,98000,0
20241008,193500,27927266400,98000,98000,98000,98000,0
20241008,193400,27927266400,98000,98000,98000,98000,0
20241008,193300,27927266400,98000,98000,98000,98000,0
20241008,193200,27927266400,98000,98000,98000,98000,0
20241008,193100,27927266400,98000,98000,98000,98000,0
20241008,193000,27927266400,98000,98000,98000,98000,0
20241008,192900,27927266400,98000,98000,98000,98000,0
20241008,192800,27927266400,98000,98000,98000,98000,0
20241008,192700,27927266400,98000,98000,98000,98000,0
20241008,192600,27927266400,98000,98000,98000,98000,0
20241008,192500,27927266400,98000,98000,98000,98000,0
20241008,192400,27927266400,98000,98000,98000,98000,0
20241008,192300,27927266400,98000,98000,98000,98000,0
20241008,192200,27927266400,98000,98000,98000,98000,0
20241008,192100,27927266400,98000,98000,98000,98000,0
20241008,192000,27927266400,98000,98000,98000,98000,17626
20241008,191900,27927266400,98000,98000,98000,98000,0
20241008,191800,27927266400,98000,98000,98000,98000,0
20241008,191700,27927266400,98000,98000,98000,98000,0
20241008,191600,27927266400,98000,98000,98000,98000,0
20241008,191500,27927266400,98000,98000,98000,98000,0
20241008,191400,27927266400,98000,98000,98000,98000,0
20241008,191300,27927266400,98000,98000,98000,98000,0
20241008,191200,27927266400,98000,98000,98000,98000,0
20241008,191100,27927266400,98000,98000,98000,98000,0
20241008,191000,27927266400,98000,98000,98000,98000,0
20241008,190900,27927266400,98000,98000,98000,98000,0
20241008,190800,27927266400,98000,98000,98000,98000,0
20241008,190700,27927266400,98000,98000,98000,98000,0
20241008,190600,27927266400,98000,98000,98000,98000,0
20241008,190500,27927266400,98000,98000,98000,98000,0
20241008,190400,27927266400,98000,98000,98000,98000,0
20241008,190300,27927266400,98000,98000,98000,98000,0
20241008,190200,27927266400,98000,98000,98000,98000,0
20241008,190100,27927266400,98000,98000,98000,98000,0
20241008,190000,27927266400,98000,98000,98000,98000,0
20241008,185900,27927266400,98000,98000,98000,98000,0
20241008,185800,27927266400,98000,98000,98000,98000,0
20241008,185700,27927266400,98000,98000,98000,98000,0
20241008,185600,27927266400,98000,98000,98000,98000,0
20241008,185500,27927266400,98000,98000,98000,98000,0
20241008,185400,27927266400,98000,98000,98000,98000,0
20241008,185300,27927266400,98000,98000,98000,98000,0
20241008,185200,27927266400,98000,98000,98000,98000,0
20241008,185100,27927266400,98000,98000,98000,98000,0
20241008,185000,27927266400,98000,98000,98000,98000,17626
20241008,184900,27927266400,98000,98000,98000,98000,0
20241008,184800,27927266400,98000,98000,98000,98000,0
20241008,184700,27927266400,98000,98000,98000,98000,0
20241008,184600,27927266400,98000,98000,98000,98000,0
20241008,184500,27927266400,98000,98000,98000,98000,0
20241008,184400,27927266400,98000,98000,98000,98000,0
20241008,184300,27927266400,98000,98000,98000,98000,0
20241008,184200,27927266400,98000,98000,98000,98000,0
20241008,184100,27927266400,98000,98000,98000,98000,0
20241008,184000,27927266400,98000,98000,98000,98000,0
20241008,183900,27927266400,98000,98000,98000,98000,0
20241008,183800,27927266400,98000,98000,98000,98000,0
20241008,183700,27927266400,98000,98000,98000,98000,0
20241008,183600,27927266400,98000,98000,98000,98000,0
20241008,183500,27927266400,98000,98000,98000,98000,0
20241008,183400,27927266400,98000,98000,98000,98000,0
20241008,183300,27927266400,98000,98000,98000,98000,0
20241008,183200,27927266400,98000,98000,98000,98000,0
20241008,183100,27927266400,98000,98000,98000,98000,0
20241008,183000,27927266400,98000,98000,98000,98000,0
20241008,182900,27927266400,98000,98000,98000,98000,0
20241008,182800,27927266400,98000,98000,98000,98000,0
20241008,182700,27927266400,98000,98000,98000,98000,0
20241008,182600,27927266400,98000,98000,98000,98000,0
20241008,182500,27927266400,98000,98000,98000,98000,0
20241008,182400,27927266400,98000,98000,98000,98000,0
20241008,182300,27927266400,98000,98000,98000,98000,0
20241008,182200,27927266400,98000,98000,98000,98000,0
20241008,182100,27927266400,98000,98000,98000,98000,0
20241008,182000,27927266400,98000,98000,98000,98000,17626
20241008,181900,27927266400,98000,98000,98000,98000,0
20241008,181800,27927266400,98000,98000,98000,98000,0
20241008,181700,27927266400,98000,98000,98000,98000,0
20241008,181600,27927266400,98000,98000,98000,98000,0
20241008,181500,27927266400,98000,98000,98000,98000,0
20241008,181400,27927266400,98000,98000,98000,98000,0
20241008,181300,27927266400,98000,98000,98000,98000,0
20241008,181200,27927266400,98000,98000,98000,98000,0
20241008,181100,27927266400,98000,98000,98000,98000,0
20241008,181000,27927266400,98000,98000,98000,98000,0
20241008,180900,27927266400,98000,98000,98000,98000,0
20241008,180800,27927266400,98000,98000,98000,98000,0
20241008,180700,27927266400,98000,98000,98000,98000,0
20241008,180600,27927266400,98000,98000,98000,98000,0
20241008,180500,27927266400,98000,98000,98000,98000,0
20241008,180400,27927266400,98000,98000,98000,98000,0
20241008,180300,27927266400,98000,98000,98000,98000,0
20241008,180200,27927266400,98000,98000,98000,98000,0
20241008,180100,27927266400,98000,98000,98000,98000,0
20241008,180000,27927266400,98000,98000,98000,98000,0
20241008,175900,27927266400,98000,98000,98000,98000,0
20241008,175800,27927266400,98000,98000,98000,98000,0
20241008,175700,27927266400,98000,98000,98000,98000,0
20241008,175600,27927266400,98000,98000,98000,98000,0
20241008,175500,27927266400,98000,98000,98000,98000,0
20241008,175400,27927266400,98000,98000,98000,98000,0
20241008,175300,27927266400,98000,98000,98000,98000,0
20241008,175200,27927266400,98000,98000,98000,98000,0
20241008,175100,27927266400,98000,98000,98000,98000,0
20241008,175000,27927266400,98000,98000,98000,98000,17626
20241008,174900,27927266400,98000,98000,98000,98000,0
20241008,174800,27927266400,98000,98000,98000,98000,0
20241008,174700,27927266400,98000,98000,98000,98000,0
20241008,174600,27927266400,98000,98000,98000,98000,0
20241008,174500,27927266400,98000,98000,98000,98000,0
20241008,174400,27927266400,98000,98000,98000,98000,0
20241008,174300,27927266400,98000,98000,98000,98000,0
20241008,174200,27927266400,98000,98000,98000,98000,0
20241008,174100,27927266400,98000,98000,98000,98000,0
20241008,174000,27927266400,98000,98000,98000,98000,0
20241008,173900,27927266400,98000,98000,98000,98000,0
20241008,173800,27927266400,98000,98000,98000,98000,0
20241008,173700,27927266400,98000,98000,98000,98000,0
20241008,173600,27927266400,98000,98000,98000,98000,0
20241008,173500,27927266400,98000,98000,98000,98000,0
20241008,173400,27927266400,98000,98000,98000,98000,0
20241008,173300,27927266400,98000,98000,98000,98000,0
20241008,173200,27927266400,98000,98000,98000,98000,0
20241008,173100,27927266400,98000,98000,98000,98000,0
20241008,173000,27927266400,98000,98000,98000,98000,0
20241008,172900,27927266400,98000,98000,98000,98000,0
20241008,172800,27927266400,98000,98000,98000,98000,0
20241008,172700,27927266400,98000,98000,98000,98000,0
20241008,172600,27927266400,98000,98000,98000,98000,0
20241008,172500,27927266400,98000,98000,98000,98000,0
20241008,172400,27927266400,98000,98000,98000,98000,0
20241008,172300,27927266400,98000,98000,98000,98000,0
20241008,172200,27927266400,98000,98000,98000,98000,0
20241008,172100,27927266400,98000,98000,98000,98000,0
20241008,172000,27927266400,98000,98000,98000,98000,17626
20241008,171900,27927266400,98000,98000,98000,98000,0
20241008,171800,27927266400,98000,98000,98000,98000,0
20241008,171700,27927266400,98000,98000,98000,98000,0
20241008,171600,27927266400,98000,98000,98000,98000,0
20241008,171500,27927266400,98000,98000,98000,98000,0
20241008,171400,27927266400,98000,98000,98000,98000,0
20241008,171300,27927266400,98000,98000,98000,98000,0
20241008,171200,27927266400,98000,98000,98000,98000,0
20241008,171100,27927266400,98000,98000,98000,98000,0
20241008,171000,27927266400,98000,98000,98000,98000,0
20241008,170900,27927266400,98000,98000,98000,98000,0
20241008,170800,27927266400,98000,98000,98000,98000,0
20241008,170700,27927266400,98000,98000,98000,98000,0
20241008,170600,27927266400,98000,98000,98000,98000,0
20241008,170500,27927266400,98000,98000,98000,98000,0
20241008,170400,27927266400,98000,98000,98000,98000,0
20241008,170300,27927266400,98000,98000,98000,98000,0
20241008,170200,27927266400,98000,98000,98000,98000,0
20241008,170100,27927266400,98000,98000,98000,98000,0
20241008,170000,27927266400,98000,98000,98000,98000,0
20241008,165900,27927266400,98000,98000,98000,98000,0
20241008,165800,27927266400,98000,98000,98000,98000,0
20241008,165700,27927266400,98000,98000,98000,98000,0
20241008,165600,27927266400,98000,98000,98000,98000,0
20241008,165500,27927266400,98000,98000,98000,98000,0
20241008,165400,27927266400,98000,98000,98000,98000,0
20241008,165300,27927266400,98000,98000,98000,98000,0
20241008,165200,27927266400,98000,98000,98000,98000,0
20241008,165100,27927266400,98000,98000,98000,98000,0
20241008,165000,27927266400,98000,98000,98000,98000,17626
20241008,164900,27927266400,98000,98000,98000,98000,0
20241008,164800,27927266400,98000,98000,98000,98000,0
20241008,164700,27927266400,98000,98000,98000,98000,0
20241008,164600,27927266400,98000,98000,98000,98000,0
20241008,164500,27927266400,98000,98000,98000,98000,0
20241008,164400,27927266400,98000,98000,98000,98000,0
20241008,164300,27927266400,98000,98000,98000,98000,0
20241008,164200,27927266400,98000,98000,98000,98000,0
20241008,164100,27927266400,98000,98000,98000,98000,0
20241008,164000,27927266400,98000,98000,98000,98000,0
20241008,163900,27927266400,98000,98000,98000,98000,0
20241008,163800,27927266400,98000,98000,98000,98000,0
20241008,163700,27927266400,98000,98000,98000,98000,0
20241008,163600,27927266400,98000,98000,98000,98000,0
20241008,163500,27927266400,98000,98000,98000,98000,0
20241008,163400,27927266400,98000,98000,98000,98000,0
20241008,163300,27927266400,98000,98000,98000,98000,0
20241008,163200,27927266400,98000,98000,98000,98000,0
20241008,163100,27927266400,98000,98000,98000,98000,0
20241008,163000,27927266400,98000,98000,98000,98000,0
20241008,162900,27927266400,98000,98000,98000,98000,0
20241008,162800,27927266400,98000,98000,98000,98000,0
20241008,162700,27927266400,98000,98000,98000,98000,0
20241008,162600,27927266400,98000,98000,98000,98000,0
20241008,162500,27927266400,98000,98000,98000,98000,0
20241008,162400,27927266400,98000,98000,98000,98000,0
20241008,162300,27927266400,98000,98000,98000,98000,0
20241008,162200,27927266400,98000,98000,98000,98000,0
20241008,162100,27927266400,98000,98000,98000,98000,0
20241008,162000,27927266400,98000,98000,98000,98000,17626
20241008,161900,27927266400,98000,98000,98000,98000,0
20241008,161800,27927266400,98000,98000,98000,98000,0
20241008,161700,27927266400,98000,98000,98000,98000,0
20241008,161600,27927266400,98000,98000,98000,98000,0
20241008,161500,27927266400,98000,98000,98000,98000,0
20241008,161400,27927266400,98000,98000,98000,98000,0
20241008,161300,27927266400,98000,98000,98000,98000,0
20241008,161200,27927266400,98000,98000,98000,98000,0
20241008,161100,27927266400,98000,98000,98000,98000,0
20241008,161000,27927266400,98000,98000,98000,98000,0
20241008,160900,27927266400,98000,98000,98000,98000,0
20241008,160800,27927266400,98000,98000,98000,98000,0
20241008,160700,27927266400,98000,98000,98000,98000,0
20241008,160600,27927266400,98000,98000,98000,98000,0
20241008,160500,27927266400,98000,98000,98000,98000,0
20241008,160400,27927266400,98000,98000,98000,98000,0
20241008,160300,27927266400,98000,98000,98000,98000,0
20241008,160200,27927266400,98000,98000,98000,98000,0
20241008,160100,27927266400,98000,98000,98000,98000,0
20241008,160000,27927266400,98000,98000,98000,98000,0
20241008,155900,27927266400,98000,98000,98000,98000,0
20241008,155800,27927266400,98000,98000,98000,98000,0
20241008,155700,27927266400,98000,98000,98000,98000,0
20241008,155600,27927266400,98000,98000,98000,98000,0
20241008,155500,27927266400,98000,98000,98000,98000,0
20241008,155400,27927266400,98000,98000,98000,98000,0
20241008,155300,27927266400,98000,98000,98000,98000,0
20241008,155200,27927266400,98000,98000,98000,98000,0
20241008,155100,27927266400,98000,98000,98000,98000,0
20241008,155000,27927266400,98000,98000,98000,98000,17626
20241008,154900,27927266400,98000,98000,98000,98000,0
20241008,154800,27927266400,98000,98000,98000,98000,0
20241008,154700,27927266400,98000,98000,98000,98000,0
20241008,154600,27927266400,98000,98000,98000,98000,0
20241008,154500,27927266400,98000,98000,98000,98000,0
20241008,154400,27927266400,98000,98000,98000,98000,0
20241008,154300,27927266400,98000,98000,98000,98000,0
20241008,154200,27927266400,98000,98000,98000,98000,0
20241008,154100,27927266400,98000,98000,98000,98000,0
20241008,154000,27927266400,98000,98000,98000,98000,0
20241008,153900,27927266400,98000,98000,98000,98000,0
20241008,153800,27927266400,98000,98000,98000,98000,0
20241008,153700,27927266400,98000,98000,98000,98000,0
20241008,153600,27927266400,98000,98000,98000,98000,0
20241008,153500,27927266400,98000,98000,98000,98000,0
20241008,153400,27927266400,98000,98000,98000,98000,0
20241008,153300,27927266400,98000,98000,98000,98000,0
20241008,153200,27927266400,98000,98000,98000,98000,0
20241008,153100,27927266400,98000,98000,98000,98000,0
20241008,153000,27927266400,98000,98000,98000,98000,17626
20241008,152900,26199918400,98300,98300,98300,98300,0
20241008,152800,26199918400,98300,98300,98300,98300,0
20241008,152700,26199918400,98300,98300,98300,98300,0
20241008,152600,26199918400,98300,98300,98300,98300,0
20241008,152500,26199918400,98300,98300,98300,98300,0
20241008,152400,26199918400,98300,98300,98300,98300,0
20241008,152300,26199918400,98300,98300,98300,98300,0
20241008,152200,26199918400,98300,98300,98300,98300,0
20241008,152100,26199918400,98300,98300,98300,98300,0
20241008,152000,26199918400,98300,98300,98300,98300,0
20241008,151900,26199918400,98300,98400,98500,98200,561
20241008,151800,26144796700,98400,98400,98500,98400,86
20241008,151700,26136328000,98500,98500,98700,98400,1758
20241008,151600,25963139600,98500,98200,98500,98100,1588
20241008,151500,25807155800,98200,98400,98400,98100,2259
20241008,151400,25585242400,98300,98500,98500,98300,1151
20241008,151300,25472004200,98500,98500,98500,98400,798
20241008,151200,25393433400,98400,98500,98600,98400,2086
20241008,151100,25187949900,98600,98600,98600,98500,674
20241008,151000,25121532400,98600,98400,98700,98400,1514
20241008,150900,24972362800,98400,98500,98600,98400,593
20241008,150800,24913979100,98500,98600,98600,98300,1091
20241008,150700,24806554000,98500,98600,98600,98500,549
20241008,150600,24752451600,98500,98600,98600,98500,647
20241008,150500,24688682300,98500,98400,98700,98300,580
20241008,150400,24631531300,98400,98300,98800,98300,2347
20241008,150300,24400408300,98500,98500,98500,98300,878
20241008,150200,24313998900,98500,98400,98500,98400,650
20241008,150100,24250007100,98500,98500,98500,98400,356
20241008,150000,24214961400,98500,98300,98600,98200,487
20241008,145900,24167034200,98300,98300,98500,98200,1987
20241008,145800,23971677400,98300,98200,98400,98200,863
20241008,145700,23886893400,98200,98100,98400,98100,842
20241008,145600,23804212400,98200,98300,98300,98100,2022
20241008,145500,23605620200,98300,98400,98400,98300,1314
20241008,145400,23476439300,98300,98300,98400,98300,767
20241008,145300,23401021000,98400,98400,98600,98300,541
20241008,145200,23347769900,98300,98200,98500,98200,1046
20241008,145100,23244945900,98300,98400,98500,98200,2112
20241008,145000,23037236800,98500,98500,98600,98400,1218
20241008,144900,22917312800,98500,98700,98700,98500,2520
20241008,144800,22668880400,98600,98700,98700,98600,658
20241008,144700,22603968300,98700,98700,98700,98600,934
20241008,144600,22511804500,98600,98600,98700,98600,631
20241008,144500,22449543900,98600,98600,98700,98600,466
20241008,144400,22403561000,98700,98700,98700,98600,840
20241008,144300,22320674000,98700,98700,98700,98600,401
20241008,144200,22281116100,98700,98600,98700,98500,692
20241008,144100,22212859300,98600,98700,98700,98600,426
20241008,144000,22170830400,98700,98800,98800,98600,1694
20241008,143900,22003639200,98800,98800,98900,98700,630
20241008,143800,21941404200,98800,98800,98900,98700,501
20241008,143700,21891906100,98800,98600,98800,98600,424
20241008,143600,21850063400,98600,98600,98700,98600,511
20241008,143500,21799657400,98700,98900,98900,98700,558
20241008,143400,21744517500,98900,98800,99000,98600,781
20241008,143300,21667349200,98800,98600,98800,98600,415
20241008,143200,21626385100,98600,98700,98700,98600,602
20241008,143100,21566992900,98700,98700,98800,98600,1413
20241008,143000,21427513300,98700,98600,98800,98600,421
20241008,142900,21385960400,98700,98900,98900,98600,629
20241008,142800,21323811600,98900,98800,98900,98800,425
20241008,142700,21281794100,98900,98800,99000,98800,957
20241008,142600,21187177600,98900,98900,99000,98800,617
20241008,142500,21126161800,98900,98800,99000,98800,813
20241008,142400,21045788800,98800,98800,98900,98700,546
20241008,142300,20991833400,98700,98700,98900,98600,373
20241008,142200,20955003100,98700,98900,98900,98600,404
20241008,142100,20915098800,98800,98900,98900,98600,1320
20241008,142000,20784724800,98900,98900,99000,98800,450
20241008,141900,20740218900,98900,98900,98900,98800,806
20241008,141800,20660521000,98900,98700,98900,98700,574
20241008,141700,20603792200,98600,98800,98800,98600,585
20241008,141600,20546045100,98800,98600,98900,98600,659
20241008,141500,20480986300,98600,98700,98800,98600,820
20241008,141400,20400078000,98700,98800,98800,98600,471
20241008,141300,20353587000,98800,98800,98900,98700,655
20241008,141200,20288863800,98800,98900,99000,98800,1263
20241008,141100,20163923100,98800,99000,99000,98700,664
20241008,141000,20098289200,99000,98900,99000,98800,543
20241008,140900,20044574000,98900,98800,99000,98800,459
20241008,140800,19999183200,98900,99000,99000,98700,669
20241008,140700,19933019500,99000,99000,99000,98900,580
20241008,140600,19875624400,99000,98900,99000,98700,405
20241008,140500,19835576400,98800,98900,98900,98800,1233
20241008,140400,19713654300,98900,98800,98900,98800,528
20241008,140300,19661450900,98900,98700,98900,98500,385
20241008,140200,19623434900,98800,98800,98900,98600,1150
20241008,140100,19509821100,98800,98600,98800,98500,633
20241008,140000,19447344500,98700,98700,98700,98500,372
20241008,135900,19410650800,98700,98600,98700,98500,1261
20241008,135800,19286316800,98600,98600,98600,98500,635
20241008,135700,19223726200,98500,98600,98600,98500,316
20241008,135600,19192577500,98500,98500,98600,98500,451
20241008,135500,19148130900,98600,98600,98600,98500,345
20241008,135400,19114130100,98500,98500,98600,98500,360
20241008,135300,19078642300,98500,98700,98700,98500,653
20241008,135200,19014265600,98600,98200,98700,98200,5190
20241008,135100,18503855500,98200,98300,98400,98100,1458
20241008,135000,18360710700,98300,98200,98300,98200,698
20241008,134900,18292115400,98200,98200,98300,98200,562
20241008,134800,18236923300,98200,98400,98400,98200,1136
20241008,134700,18125273900,98300,98400,98500,98300,280
20241008,134600,18097721600,98500,98500,98500,98400,335
20241008,134500,18064733600,98500,98400,98500,98300,543
20241008,134400,18011303800,98400,98400,98500,98300,443
20241008,134300,17967727000,98500,98400,98500,98300,515
20241008,134200,17917040200,98500,98300,98500,98300,275
20241008,134100,17889966500,98400,98400,98500,98300,459
20241008,134000,17844802300,98400,98500,98500,98400,997
20241008,133900,17746652200,98500,98400,98500,98400,647
20241008,133800,17682960600,98500,98600,98600,98400,640
20241008,133700,17619916900,98600,98600,98700,98500,682
20241008,133600,17552630300,98600,98600,98700,98600,317
20241008,133500,17521367600,98600,98600,98700,98600,212
20241008,133400,17500454700,98600,98600,98600,98500,556
20241008,133300,17445653900,98600,98600,98700,98600,906
20241008,133200,17356292000,98700,98700,98700,98600,274
20241008,133100,17329253300,98600,98700,98700,98600,154
20241008,133000,17314054100,98700,98700,98800,98600,845
20241008,132900,17230700800,98700,98700,98700,98600,282
20241008,132800,17202879400,98700,98700,98700,98600,234
20241008,132700,17179787900,98700,98800,98800,98600,248
20241008,132600,17155315500,98800,98800,98800,98700,905
20241008,132500,17065970100,98800,98700,98800,98700,331
20241008,132400,17033294000,98700,98700,98800,98600,366
20241008,132300,16997168400,98700,98700,98800,98600,678
20241008,132200,16930300700,98700,98700,98800,98600,432
20241008,132100,16887666600,98700,98700,98700,98600,354
20241008,132000,16852739200,98600,98600,98700,98600,320
20241008,131900,16821163100,98700,98700,98800,98600,237
20241008,131800,16797773700,98700,98700,98700,98600,361
20241008,131700,16762149600,98700,98800,98800,98600,387
20241008,131600,16723963300,98800,98700,98800,98600,227
20241008,131500,16701540400,98700,98900,98900,98700,542
20241008,131400,16648009700,98900,98600,98900,98600,1350
20241008,131300,16514777800,98600,98600,98600,98500,572
20241008,131200,16458385500,98600,98800,98900,98600,631
20241008,131100,16396109400,98800,98800,98800,98700,408
20241008,131000,16355829200,98800,98800,98800,98600,376
20241008,130900,16318718100,98800,98800,98900,98700,345
20241008,130800,16284627000,98900,98700,98900,98700,183
20241008,130700,16266549400,98800,98800,98900,98700,359
20241008,130600,16231072100,98800,98800,98800,98700,248
20241008,130500,16206571000,98800,98800,98900,98700,460
20241008,130400,16161144500,98700,98900,98900,98700,416
20241008,130300,16120027600,98900,98900,98900,98800,321
20241008,130200,16088281900,98900,98900,98900,98800,203
20241008,130100,16068206400,98900,98900,98900,98800,313
20241008,130000,16037254700,98900,99000,99000,98800,430
20241008,125900,15994717400,99000,99100,99100,98900,198
20241008,125800,15975116700,99100,99000,99100,98900,265
20241008,125700,15948879000,98900,99100,99100,98900,425
20241008,125600,15906793100,99100,99100,99100,99000,347
20241008,125500,15872413700,99000,99000,99100,99000,270
20241008,125400,15845674800,99100,99000,99100,99000,404
20241008,125300,15805656800,99000,99000,99000,98900,182
20241008,125200,15787641300,99000,98900,99100,98900,426
20241008,125100,15745468700,99100,99000,99100,98900,224
20241008,125000,15723287800,98900,98900,99000,98800,166
20241008,124900,15706870400,98900,99100,99100,98900,443
20241008,124800,15663042100,98900,99200,99200,98800,672
20241008,124700,15596539200,99200,99000,99200,99000,324
20241008,124600,15564414200,99000,99100,99100,99000,178
20241008,124500,15546777500,99000,99100,99100,99000,267
20241008,124400,15520318100,99000,99000,99100,99000,255
20241008,124300,15495072900,98900,99100,99100,98900,232
20241008,124200,15472105000,99100,99100,99100,99000,217
20241008,124100,15450602500,99100,99000,99100,98900,321
20241008,124000,15418823700,99000,99000,99000,98900,280
20241008,123900,15391103800,99000,99000,99000,98900,143
20241008,123800,15376948000,99000,99000,99100,98900,396
20241008,123700,15337743900,99000,99200,99200,98900,251
20241008,123600,15312883100,99200,99100,99200,99100,206
20241008,123500,15292468400,99100,99100,99100,99100,134
20241008,123400,15279189000,99200,99000,99200,99000,241
20241008,123300,15255300000,99000,99100,99200,99000,354
20241008,123200,15220205800,99100,99100,99200,99100,178
20241008,123100,15202561300,99200,99200,99200,99100,137
20241008,123000,15188980200,99200,99100,99200,99100,324
20241008,122900,15156854000,99100,99200,99200,99100,274
20241008,122800,15129679200,99200,99200,99200,99100,643
20241008,122700,15065914800,99100,99200,99200,99100,1204
20241008,122600,14946486500,99100,99200,99200,99100,225
20241008,122500,14924167700,99200,99200,99200,99100,139
20241008,122400,14910382400,99200,99200,99200,99100,291
20241008,122300,14881518000,99200,99100,99200,99100,802
20241008,122200,14802012100,99100,99200,99200,99100,310
20241008,122100,14771265500,99100,99000,99200,99000,293
20241008,122000,14742212800,99100,99200,99200,99000,613
20241008,121900,14681429400,99200,99200,99200,99100,315
20241008,121800,14650189000,99100,99200,99200,99100,343
20241008,121700,14616174300,99200,99100,99200,99100,461
20241008,121600,14570453600,99200,99200,99200,99100,918
20241008,121500,14479391800,99100,99100,99200,99100,310
20241008,121400,14448644500,99100,99200,99200,99100,345
20241008,121300,14414444900,99200,99200,99200,99100,596
20241008,121200,14355326500,99200,99100,99200,99000,730
20241008,121100,14282923800,99100,99200,99200,99000,375
20241008,121000,14245742100,99200,99100,99200,99000,528
20241008,120900,14193413400,99100,99100,99100,99000,391
20241008,120800,14154669400,99000,99000,99100,98800,213
20241008,120700,14133589200,99100,99100,99100,99000,311
20241008,120600,14102785700,99100,99000,99100,99000,317
20241008,120500,14071377100,99000,99000,99100,98800,280
20241008,120400,14043644900,99100,99100,99200,99100,271
20241008,120300,14016780800,99100,99100,99200,99000,132
20241008,120200,14003699400,99200,99100,99200,99100,432
20241008,120100,13960868300,99100,99100,99100,99000,154
20241008,120000,13945609800,99100,99100,99100,99000,240
20241008,115900,13921829300,99100,99100,99100,98900,873
20241008,115800,13835322100,99100,99100,99100,99000,304
20241008,115700,13805198900,99000,99100,99100,99000,253
20241008,115600,13780131400,99000,99100,99100,99000,437
20241008,115500,13736833100,99100,99100,99100,99000,267
20241008,115400,13710376100,99100,99100,99100,99000,331
20241008,115300,13677580200,99100,99000,99100,99000,405
20241008,115200,13637456500,99000,99100,99100,99000,443
20241008,115100,13593574000,99000,99100,99100,99000,305
20241008,115000,13563352700,99100,99100,99100,98900,326
20241008,114900,13531064800,99000,99100,99100,99000,264
20241008,114800,13504908800,99100,99100,99100,99000,439
20241008,114700,13461416000,99100,99100,99100,99000,509
20241008,114600,13410978500,99100,99100,99100,99000,572
20241008,114500,13354294500,99100,99100,99100,99000,920
20241008,114400,13263133700,99100,99100,99100,99000,276
20241008,114300,13235797400,99000,99100,99100,99000,236
20241008,114200,13212412300,99000,98800,99200,98800,710
20241008,114100,13142123900,98900,99000,99000,98800,199
20241008,114000,13122448900,99000,99000,99000,98900,319
20241008,113900,13090872700,99000,99100,99100,98900,622
20241008,113800,13029280600,99100,99100,99200,99100,250
20241008,113700,13004491300,99100,99100,99100,99100,351
20241008,113600,12969707200,99100,99100,99200,99100,352
20241008,113500,12934823300,99100,99200,99200,99000,376
20241008,113400,12897549600,99200,99200,99200,99000,352
20241008,113300,12862657200,99200,99200,99200,99000,224
20241008,113200,12840447500,99200,99300,99300,99100,353
20241008,113100,12805425500,99300,99300,99300,99100,240
20241008,113000,12781624700,99300,99200,99300,99100,164
20241008,112900,12765353300,99200,99300,99300,99200,304
20241008,112800,12735169500,99300,99200,99300,99000,1475
20241008,112700,12588993200,99200,99100,99300,98900,1506
20241008,112600,12439801400,99100,99100,99300,99000,416
20241008,112500,12398560400,99200,99300,99300,99000,1179
20241008,112400,12281619000,99200,99300,99300,99200,341
20241008,112300,12247764600,99300,99200,99300,99100,569
20241008,112200,12191282200,99200,99200,99200,99100,757
20241008,112100,12116203400,99200,99200,99200,99100,483
20241008,112000,12068311200,99200,99200,99200,99100,725
20241008,111900,11996430500,99100,99100,99100,99000,481
20241008,111800,11948764900,99100,99000,99200,99000,794
20241008,111700,11870106000,99000,99000,99000,98900,331
20241008,111600,11837337200,99000,98900,99000,98800,166
20241008,111500,11820923500,98900,98900,99000,98800,380
20241008,111400,11783338200,98900,99000,99100,98900,1120
20241008,111300,11672424800,98900,99000,99000,98900,62
20241008,111200,11666289000,98800,99100,99100,98800,414
20241008,111100,11625286500,99100,99000,99100,98900,181
20241008,111000,11607352500,99000,98900,99000,98900,320
20241008,110900,11575680200,99000,99000,99000,98900,321
20241008,110800,11543908800,99000,98900,99000,98900,261
20241008,110700,11518075300,98900,98900,99000,98900,278
20241008,110600,11490570800,98900,98900,98900,98800,210
20241008,110500,11469801900,98900,99000,99100,98900,197
20241008,110400,11450299700,99000,99000,99100,99000,397
20241008,110300,11410974400,99000,98900,99000,98900,288
20241008,110200,11382463600,99000,99000,99100,98900,130
20241008,110100,11369593000,99000,99000,99100,98900,457
20241008,110000,11324317600,98900,99100,99100,98900,324
20241008,105900,11292225300,99000,99100,99100,99000,379
20241008,105800,11254673300,99100,99100,99100,99000,580
20241008,105700,11197228900,99100,99000,99100,99000,270
20241008,105600,11170484300,99000,99100,99100,99000,235
20241008,105500,11147199500,99000,99000,99100,99000,212
20241008,105400,11126201200,99000,99000,99100,98900,604
20241008,105300,11066401900,99000,98900,99100,98900,4055
20241008,105200,10664873800,98800,98800,98900,98800,1024
20241008,105100,10563634600,98800,98600,98800,98500,537
20241008,105000,10510637200,98500,98500,98700,98500,305
20241008,104900,10480544900,98600,98700,98700,98500,389
20241008,104800,10442182500,98600,98600,98700,98600,216
20241008,104700,10420883900,98600,98600,98700,98200,848
20241008,104600,10337409600,98600,98500,98700,98400,320
20241008,104500,10305869300,98500,98600,98600,98500,231
20241008,104400,10283097900,98600,98500,98700,98500,348
20241008,104300,10248801800,98500,98500,98500,98400,162
20241008,104200,10232847400,98500,98500,98600,98400,294
20241008,104100,10203885000,98500,98600,98600,98400,323
20241008,104000,10172080600,98600,98400,98600,98400,703
20241008,103900,10102858800,98400,98400,98400,98300,685
20241008,103800,10035456300,98400,98400,98400,98300,353
20241008,103700,10000743800,98400,98400,98400,98300,237
20241008,103600,9977443300,98300,98400,98500,98300,363
20241008,103500,9941719700,98500,98400,98500,98400,189
20241008,103400,9923114500,98500,98300,98500,98300,279
20241008,103300,9895655000,98500,98500,98500,98400,231
20241008,103200,9872916500,98500,98700,98700,98400,661
20241008,103100,9807815500,98700,98700,98700,98600,167
20241008,103000,9791342200,98700,98600,98700,98500,201
20241008,102900,9771512300,98600,98600,98700,98600,169
20241008,102800,9754842000,98600,98600,98700,98600,312
20241008,102700,9724072100,98600,98600,98700,98500,490
20241008,102600,9675751900,98500,98800,98800,98500,543
20241008,102500,9622168100,98900,98900,99000,98900,165
20241008,102400,9605848500,99000,98900,99000,98800,264
20241008,102300,9579737900,99000,99000,99000,98900,310
20241008,102200,9549065600,99000,98900,99000,98900,635
20241008,102100,9486214100,98900,98900,98900,98600,1236
20241008,102000,9364295600,99000,99100,99100,99000,872
20241008,101900,9277920900,99100,98800,99100,98800,213
20241008,101800,9256834200,99100,98900,99100,98800,174
20241008,101700,9239619200,99000,99000,99100,98700,972
20241008,101600,9143356800,99000,99000,99100,98500,3523
20241008,101500,8794706700,99000,99000,99100,99000,975
20241008,101400,8698092600,99100,99000,99100,98900,2040
20241008,101300,8496131700,98900,99000,99000,98900,136
20241008,101200,8482681100,98900,98900,98900,98900,524
20241008,101100,8430857500,98900,98600,98900,98400,201
20241008,101000,8411016200,98700,98600,98800,98400,1421
20241008,100900,8270679600,98600,98500,98600,98500,155
20241008,100800,8255405400,98500,98500,98500,98300,267
20241008,100700,8229132600,98500,98400,98500,98400,116
20241008,100600,8217710000,98400,98600,98600,98300,363
20241008,100500,8181968800,98600,98600,98700,98500,242
20241008,100400,8158101800,98600,99000,99000,98600,174
20241008,100300,8140899000,98900,98900,99000,98800,487
20241008,100200,8092741500,98900,98800,98900,98700,783
20241008,100100,8015327400,98700,98700,98800,98600,855
20241008,100000,7930900000,98600,98600,98700,98600,122
20241008,095900,7918862900,98600,98600,98700,98600,75
20241008,095800,7911461100,98600,98500,98700,98500,125
20241008,095700,7899131700,98500,98600,98600,98300,401
20241008,095600,7859655600,98300,98500,98600,98300,222
20241008,095500,7837790300,98500,98700,98700,98500,132
20241008,095400,7824774100,98600,98600,98700,98500,177
20241008,095300,7807321500,98500,98600,98600,98500,123
20241008,095200,7795196100,98600,98600,98600,98500,201
20241008,095100,7775377800,98600,98600,98700,98400,387
20241008,095000,7737231900,98500,98500,98600,98100,1891
20241008,094900,7551307700,98500,98500,98600,98400,104
20241008,094800,7541060800,98500,98400,98500,98300,64
20241008,094700,7534762800,98400,98400,98600,98300,721
20241008,094600,7463788700,98400,98400,98500,98300,207
20241008,094500,7443413700,98400,98500,98600,98300,315
20241008,094400,7412406000,98500,98500,98500,98400,188
20241008,094300,7393893400,98600,98500,98600,98300,437
20241008,094200,7350875200,98500,98500,98500,98300,287
20241008,094100,7322631900,98500,98600,98600,98500,170
20241008,094000,7305875900,98500,98300,98500,98300,262
20241008,093900,7280099800,98300,98300,98400,98100,159
20241008,093800,7264473700,98100,98100,98300,98100,333
20241008,093700,7231771200,98200,98100,98200,98100,90
20241008,093600,7222938700,98100,98200,98200,98100,384
20241008,093500,7185256600,98100,98000,98200,97900,4495
20241008,093400,6744757100,98100,98300,98300,98000,1824
20241008,093300,6565704800,98300,98400,98400,98300,829
20241008,093200,6484170500,98400,98300,98400,98200,395
20241008,093100,6445330700,98200,98400,98400,98200,662
20241008,093000,6380235900,98400,98500,98600,98400,394
20241008,092900,6341423300,98500,98200,98500,98200,459
20241008,092800,6296282000,98200,98200,98300,98000,1187
20241008,092700,6179749100,98200,98700,98700,98200,2846
20241008,092600,5899700300,98700,99000,99000,98600,1554
20241008,092500,5746176200,99000,98900,99000,98900,808
20241008,092400,5666226900,99100,99000,99200,98800,1682
20241008,092300,5499748400,99100,99100,99200,99000,572
20241008,092200,5443049800,99100,99200,99200,99000,1800
20241008,092100,5264683200,99200,99700,99700,99200,3871
20241008,092000,4879565700,99700,99400,99700,99300,3328
20241008,091900,4548427900,99400,99400,99400,99200,3085
20241008,091800,4242084700,99400,99200,99500,99200,5659
20241008,091700,3679970900,99200,98900,99200,98800,2537
20241008,091600,3428725200,98800,99100,99100,98800,2085
20241008,091500,3222390800,99100,99100,99100,98700,2710
20241008,091400,2954351200,99000,99000,99100,98900,2038
20241008,091300,2752640600,99000,98900,99000,98800,997
20241008,091200,2654012800,98900,98900,99000,98700,783
20241008,091100,2576606700,98900,98800,99000,98800,2932
20241008,091000,2286710800,98900,98600,98900,98600,2063
20241008,090900,2082881900,98600,98600,98800,98300,3173
20241008,090800,1770192400,98600,98100,98600,97700,4041
20241008,090700,1373281500,98300,97900,98300,97900,2062
20241008,090600,1170862700,97900,98000,98000,97400,1077
20241008,090500,1065635300,97900,98100,98200,97800,1798
20241008,090400,889398700,98000,98000,98100,97900,778
20241008,090300,813172600,97900,97900,98000,97600,1422
20241008,090200,674038800,98000,97400,98300,97400,3148
20241008,090100,365648600,97400,97100,97400,97000,1733
20241008,090000,197243500,97200,97200,97200,96800,2030