KissMeData/001040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183300,9844671000,114600,114600,114600,114600,3755
20241007,183200,9844671000,114600,114600,114600,114600,0
20241007,183100,9844671000,114600,114600,114600,114600,0
20241007,183000,9844671000,114600,114600,114600,114600,0
20241007,182900,9844671000,114600,114600,114600,114600,0
20241007,182800,9844671000,114600,114600,114600,114600,0
20241007,182700,9844671000,114600,114600,114600,114600,0
20241007,182600,9844671000,114600,114600,114600,114600,0
20241007,182500,9844671000,114600,114600,114600,114600,0
20241007,182400,9844671000,114600,114600,114600,114600,0
20241007,182300,9844671000,114600,114600,114600,114600,0
20241007,182200,9844671000,114600,114600,114600,114600,0
20241007,182100,9844671000,114600,114600,114600,114600,0
20241007,182000,9844671000,114600,114600,114600,114600,0
20241007,181900,9844671000,114600,114600,114600,114600,0
20241007,181800,9844671000,114600,114600,114600,114600,0
20241007,181700,9844671000,114600,114600,114600,114600,0
20241007,181600,9844671000,114600,114600,114600,114600,0
20241007,181500,9844671000,114600,114600,114600,114600,0
20241007,181400,9844671000,114600,114600,114600,114600,0
20241007,181300,9844671000,114600,114600,114600,114600,0
20241007,181200,9844671000,114600,114600,114600,114600,0
20241007,181100,9844671000,114600,114600,114600,114600,0
20241007,181000,9844671000,114600,114600,114600,114600,0
20241007,180900,9844671000,114600,114600,114600,114600,0
20241007,180800,9844671000,114600,114600,114600,114600,0
20241007,180700,9844671000,114600,114600,114600,114600,0
20241007,180600,9844671000,114600,114600,114600,114600,0
20241007,180500,9844671000,114600,114600,114600,114600,0
20241007,180400,9844671000,114600,114600,114600,114600,0
20241007,180300,9844671000,114600,114600,114600,114600,3755
20241007,180200,9844671000,114600,114600,114600,114600,0
20241007,180100,9844671000,114600,114600,114600,114600,0
20241007,180000,9844671000,114600,114600,114600,114600,0
20241007,175900,9844671000,114600,114600,114600,114600,0
20241007,175800,9844671000,114600,114600,114600,114600,0
20241007,175700,9844671000,114600,114600,114600,114600,0
20241007,175600,9844671000,114600,114600,114600,114600,0
20241007,175500,9844671000,114600,114600,114600,114600,0
20241007,175400,9844671000,114600,114600,114600,114600,0
20241007,175300,9844671000,114600,114600,114600,114600,0
20241007,175200,9844671000,114600,114600,114600,114600,0
20241007,175100,9844671000,114600,114600,114600,114600,0
20241007,175000,9844671000,114600,114600,114600,114600,0
20241007,174900,9844671000,114600,114600,114600,114600,0
20241007,174800,9844671000,114600,114600,114600,114600,0
20241007,174700,9844671000,114600,114600,114600,114600,0
20241007,174600,9844671000,114600,114600,114600,114600,0
20241007,174500,9844671000,114600,114600,114600,114600,0
20241007,174400,9844671000,114600,114600,114600,114600,0
20241007,174300,9844671000,114600,114600,114600,114600,0
20241007,174200,9844671000,114600,114600,114600,114600,0
20241007,174100,9844671000,114600,114600,114600,114600,0
20241007,174000,9844671000,114600,114600,114600,114600,0
20241007,173900,9844671000,114600,114600,114600,114600,0
20241007,173800,9844671000,114600,114600,114600,114600,0
20241007,173700,9844671000,114600,114600,114600,114600,0
20241007,173600,9844671000,114600,114600,114600,114600,0
20241007,173500,9844671000,114600,114600,114600,114600,0
20241007,173400,9844671000,114600,114600,114600,114600,0
20241007,173300,9844671000,114600,114600,114600,114600,3755
20241007,173200,9844671000,114600,114600,114600,114600,0
20241007,173100,9844671000,114600,114600,114600,114600,0
20241007,173000,9844671000,114600,114600,114600,114600,0
20241007,172900,9844671000,114600,114600,114600,114600,0
20241007,172800,9844671000,114600,114600,114600,114600,0
20241007,172700,9844671000,114600,114600,114600,114600,0
20241007,172600,9844671000,114600,114600,114600,114600,0
20241007,172500,9844671000,114600,114600,114600,114600,0
20241007,172400,9844671000,114600,114600,114600,114600,0
20241007,172300,9844671000,114600,114600,114600,114600,0
20241007,172200,9844671000,114600,114600,114600,114600,0
20241007,172100,9844671000,114600,114600,114600,114600,0
20241007,172000,9844671000,114600,114600,114600,114600,0
20241007,171900,9844671000,114600,114600,114600,114600,0
20241007,171800,9844671000,114600,114600,114600,114600,0
20241007,171700,9844671000,114600,114600,114600,114600,0
20241007,171600,9844671000,114600,114600,114600,114600,0
20241007,171500,9844671000,114600,114600,114600,114600,0
20241007,171400,9844671000,114600,114600,114600,114600,0
20241007,171300,9844671000,114600,114600,114600,114600,0
20241007,171200,9844671000,114600,114600,114600,114600,0
20241007,171100,9844671000,114600,114600,114600,114600,0
20241007,171000,9844671000,114600,114600,114600,114600,0
20241007,170900,9844671000,114600,114600,114600,114600,0
20241007,170800,9844671000,114600,114600,114600,114600,0
20241007,170700,9844671000,114600,114600,114600,114600,0
20241007,170600,9844671000,114600,114600,114600,114600,0
20241007,170500,9844671000,114600,114600,114600,114600,0
20241007,170400,9844671000,114600,114600,114600,114600,0
20241007,170300,9844671000,114600,114600,114600,114600,3755
20241007,170200,9844671000,114600,114600,114600,114600,0
20241007,170100,9844671000,114600,114600,114600,114600,0
20241007,170000,9844671000,114600,114600,114600,114600,0
20241007,165900,9844671000,114600,114600,114600,114600,0
20241007,165800,9844671000,114600,114600,114600,114600,0
20241007,165700,9844671000,114600,114600,114600,114600,0
20241007,165600,9844671000,114600,114600,114600,114600,0
20241007,165500,9844671000,114600,114600,114600,114600,0
20241007,165400,9844671000,114600,114600,114600,114600,0
20241007,165300,9844671000,114600,114600,114600,114600,0
20241007,165200,9844671000,114600,114600,114600,114600,0
20241007,165100,9844671000,114600,114600,114600,114600,0
20241007,165000,9844671000,114600,114600,114600,114600,0
20241007,164900,9844671000,114600,114600,114600,114600,0
20241007,164800,9844671000,114600,114600,114600,114600,0
20241007,164700,9844671000,114600,114600,114600,114600,0
20241007,164600,9844671000,114600,114600,114600,114600,0
20241007,164500,9844671000,114600,114600,114600,114600,0
20241007,164400,9844671000,114600,114600,114600,114600,0
20241007,164300,9844671000,114600,114600,114600,114600,0
20241007,164200,9844671000,114600,114600,114600,114600,0
20241007,164100,9844671000,114600,114600,114600,114600,0
20241007,164000,9844671000,114600,114600,114600,114600,0
20241007,163900,9844671000,114600,114600,114600,114600,0
20241007,163800,9844671000,114600,114600,114600,114600,0
20241007,163700,9844671000,114600,114600,114600,114600,0
20241007,163600,9844671000,114600,114600,114600,114600,0
20241007,163500,9844671000,114600,114600,114600,114600,0
20241007,163400,9844671000,114600,114600,114600,114600,0
20241007,163300,9844671000,114600,114600,114600,114600,3755
20241007,163200,9844671000,114600,114600,114600,114600,0
20241007,163100,9844671000,114600,114600,114600,114600,0
20241007,163000,9844671000,114600,114600,114600,114600,0
20241007,162900,9844671000,114600,114600,114600,114600,0
20241007,162800,9844671000,114600,114600,114600,114600,0
20241007,162700,9844671000,114600,114600,114600,114600,0
20241007,162600,9844671000,114600,114600,114600,114600,0
20241007,162500,9844671000,114600,114600,114600,114600,0
20241007,162400,9844671000,114600,114600,114600,114600,0
20241007,162300,9844671000,114600,114600,114600,114600,0
20241007,162200,9844671000,114600,114600,114600,114600,0
20241007,162100,9844671000,114600,114600,114600,114600,0
20241007,162000,9844671000,114600,114600,114600,114600,0
20241007,161900,9844671000,114600,114600,114600,114600,0
20241007,161800,9844671000,114600,114600,114600,114600,0
20241007,161700,9844671000,114600,114600,114600,114600,0
20241007,161600,9844671000,114600,114600,114600,114600,0
20241007,161500,9844671000,114600,114600,114600,114600,0
20241007,161400,9844671000,114600,114600,114600,114600,0
20241007,161300,9844671000,114600,114600,114600,114600,0
20241007,161200,9844671000,114600,114600,114600,114600,0
20241007,161100,9844671000,114600,114600,114600,114600,0
20241007,161000,9844671000,114600,114600,114600,114600,0
20241007,160900,9844671000,114600,114600,114600,114600,0
20241007,160800,9844671000,114600,114600,114600,114600,0
20241007,160700,9844671000,114600,114600,114600,114600,0
20241007,160600,9844671000,114600,114600,114600,114600,0
20241007,160500,9844671000,114600,114600,114600,114600,0
20241007,160400,9844671000,114600,114600,114600,114600,0
20241007,160300,9844671000,114600,114600,114600,114600,3755
20241007,160200,9844671000,114600,114600,114600,114600,0
20241007,160100,9844671000,114600,114600,114600,114600,0
20241007,160000,9844671000,114600,114600,114600,114600,0
20241007,155900,9844671000,114600,114600,114600,114600,0
20241007,155800,9844671000,114600,114600,114600,114600,0
20241007,155700,9844671000,114600,114600,114600,114600,0
20241007,155600,9844671000,114600,114600,114600,114600,0
20241007,155500,9844671000,114600,114600,114600,114600,0
20241007,155400,9844671000,114600,114600,114600,114600,0
20241007,155300,9844671000,114600,114600,114600,114600,0
20241007,155200,9844671000,114600,114600,114600,114600,0
20241007,155100,9844671000,114600,114600,114600,114600,0
20241007,155000,9844671000,114600,114600,114600,114600,0
20241007,154900,9844671000,114600,114600,114600,114600,0
20241007,154800,9844671000,114600,114600,114600,114600,0
20241007,154700,9844671000,114600,114600,114600,114600,0
20241007,154600,9844671000,114600,114600,114600,114600,0
20241007,154500,9844671000,114600,114600,114600,114600,0
20241007,154400,9844671000,114600,114600,114600,114600,0
20241007,154300,9844671000,114600,114600,114600,114600,0
20241007,154200,9844671000,114600,114600,114600,114600,0
20241007,154100,9844671000,114600,114600,114600,114600,0
20241007,154000,9844671000,114600,114600,114600,114600,0
20241007,153900,9844671000,114600,114600,114600,114600,0
20241007,153800,9844671000,114600,114600,114600,114600,0
20241007,153700,9844671000,114600,114600,114600,114600,0
20241007,153600,9844671000,114600,114600,114600,114600,0
20241007,153500,9844671000,114600,114600,114600,114600,0
20241007,153400,9844671000,114600,114600,114600,114600,0
20241007,153300,9844671000,114600,114600,114600,114600,3755
20241007,153200,9844671000,114600,114600,114600,114600,0
20241007,153100,9844671000,114600,114600,114600,114600,0
20241007,153000,9844671000,114600,114600,114600,114600,3755
20241007,152900,9414348000,114900,114900,114900,114900,0
20241007,152800,9414348000,114900,114900,114900,114900,0
20241007,152700,9414348000,114900,114900,114900,114900,0
20241007,152600,9414348000,114900,114900,114900,114900,0
20241007,152500,9414348000,114900,114900,114900,114900,0
20241007,152400,9414348000,114900,114900,114900,114900,0
20241007,152300,9414348000,114900,114900,114900,114900,0
20241007,152200,9414348000,114900,114900,114900,114900,0
20241007,152100,9414348000,114900,114900,114900,114900,0
20241007,152000,9414348000,114900,114900,114900,114900,0
20241007,151900,9414348000,114900,115000,115100,114900,376
20241007,151800,9371110400,115100,115000,115100,115000,52
20241007,151700,9365126900,114900,115000,115000,114900,108
20241007,151600,9352712100,114900,115100,115100,114900,286
20241007,151500,9319818600,114900,114900,115000,114900,177
20241007,151400,9299470000,115000,114900,115000,114800,159
20241007,151300,9281198700,115000,114900,115000,114800,226
20241007,151200,9255227800,114900,114900,115000,114900,212
20241007,151100,9230864800,115000,114900,115000,114800,181
20241007,151000,9210065900,115000,114900,115000,114800,398
20241007,150900,9164347400,115000,114900,115000,114900,175
20241007,150800,9144231400,114900,114900,115000,114900,109
20241007,150700,9131701400,115000,114900,115000,114900,297
20241007,150600,9097562900,114900,114900,115100,114900,178
20241007,150500,9077092300,115100,115000,115100,114900,224
20241007,150400,9051334600,114900,114900,115100,114900,127
20241007,150300,9036731700,114900,114900,115100,114900,238
20241007,150200,9009371100,114900,114900,115000,114900,187
20241007,150100,8987873100,115000,115000,115000,114900,216
20241007,150000,8963037200,115100,115300,115300,115000,245
20241007,145900,8934824400,115300,115100,115300,115000,351
20241007,145800,8894418700,115000,115300,115300,115000,158
20241007,145700,8876222700,115100,115100,115200,114900,205
20241007,145600,8852640300,114900,114900,115100,114900,255
20241007,145500,8823325200,115000,115200,115200,114900,329
20241007,145400,8785488500,115200,115100,115200,115000,188
20241007,145300,8763851900,115100,115100,115200,115000,282
20241007,145200,8731389600,115100,115100,115200,115000,200
20241007,145100,8708372100,115100,115300,115300,115000,164
20241007,145000,8689495300,115300,115100,115300,115100,223
20241007,144900,8663805500,115100,115100,115200,115100,338
20241007,144800,8624883000,115100,115200,115200,115000,184
20241007,144700,8603703800,115100,115200,115200,115000,353
20241007,144600,8563078200,115200,115100,115200,115100,120
20241007,144500,8549261600,115100,115200,115300,115100,203
20241007,144400,8525879600,115200,115200,115400,115200,252
20241007,144300,8496823700,115300,115400,115400,115200,348
20241007,144200,8456708900,115300,115300,115500,115300,467
20241007,144100,8402828900,115300,115400,115400,115300,253
20241007,144000,8373645600,115400,115400,115500,115300,415
20241007,143900,8325756300,115500,115400,115500,115300,274
20241007,143800,8294133800,115400,115300,115500,115300,255
20241007,143700,8264714600,115300,115300,115400,115300,169
20241007,143600,8245217500,115300,115300,115400,115200,141
20241007,143500,8228959300,115300,115200,115400,115100,220
20241007,143400,8203606800,115200,115400,115500,115100,321
20241007,143300,8166567400,115400,115100,115400,115100,440
20241007,143200,8115862000,115100,115000,115200,115000,228
20241007,143100,8089625600,115100,115100,115200,115000,232
20241007,143000,8062924600,115100,115000,115200,115000,205
20241007,142900,8039332600,115000,115100,115200,115000,268
20241007,142800,8008488000,115200,115100,115300,115100,138
20241007,142700,7992592600,115100,115100,115200,115000,208
20241007,142600,7968645400,115100,115000,115200,115000,231
20241007,142500,7942061100,115000,115000,115200,115000,227
20241007,142400,7915929600,115100,115000,115100,115000,300
20241007,142300,7881412500,115000,115200,115200,115000,280
20241007,142200,7849199800,115100,115000,115200,115000,163
20241007,142100,7830441000,115000,114900,115200,114900,555
20241007,142000,7766606900,114900,114900,115000,114800,297
20241007,141900,7732475600,114900,115000,115000,114900,752
20241007,141800,7646004600,115000,114900,115100,114900,200
20241007,141700,7623003500,114900,115000,115100,114900,306
20241007,141600,7587805000,115000,114900,115100,114900,207
20241007,141500,7564007700,114900,114900,115000,114800,324
20241007,141400,7526770400,114900,114800,114900,114800,257
20241007,141300,7497254500,114800,114900,115000,114800,245
20241007,141200,7469111600,114900,114800,115000,114800,547
20241007,141100,7406263800,114800,114900,115000,114700,708
20241007,141000,7324982400,114900,114900,115000,114800,502
20241007,140900,7267338500,114800,114800,114900,114700,535
20241007,140800,7205918500,114800,114800,114900,114700,393
20241007,140700,7160818400,114800,115000,115000,114700,302
20241007,140600,7126146400,114800,114800,115000,114800,524
20241007,140500,7065953200,114900,114800,115000,114800,320
20241007,140400,7029201700,114900,114900,114900,114700,241
20241007,140300,7001523400,115000,114800,115000,114800,123
20241007,140200,6987395000,114800,114900,114900,114700,348
20241007,140100,6947441200,114900,114800,115000,114800,543
20241007,140000,6885065400,114800,114800,114900,114700,131
20241007,135900,6870026400,114900,115000,115000,114700,259
20241007,135800,6840294200,114900,114900,115000,114900,132
20241007,135700,6825120100,114900,114900,115000,114900,162
20241007,135600,6806501100,114900,114800,115000,114800,381
20241007,135500,6762727100,114900,114800,114900,114700,137
20241007,135400,6746997500,114800,114800,114900,114700,117
20241007,135300,6733569400,114900,114700,114900,114600,235
20241007,135200,6706614200,114900,114600,114900,114600,257
20241007,135100,6677124800,114600,114700,114700,114600,178
20241007,135000,6656713700,114700,114700,114800,114600,193
20241007,134900,6634582500,114700,114600,114800,114600,135
20241007,134800,6619097000,114600,114600,114800,114600,226
20241007,134700,6593189100,114700,114800,114900,114600,177
20241007,134600,6572877600,114800,114800,114900,114800,192
20241007,134500,6550833100,114800,114800,114900,114600,137
20241007,134400,6535107100,114800,114700,114900,114600,229
20241007,134300,6508834600,114700,114900,114900,114700,199
20241007,134200,6485986000,114800,114800,114900,114800,149
20241007,134100,6468878400,114800,114800,115000,114800,260
20241007,134000,6439011800,114900,114600,114900,114500,203
20241007,133900,6415723100,114500,114600,114700,114500,289
20241007,133800,6382598800,114600,114700,114700,114600,108
20241007,133700,6370217800,114600,114700,114800,114600,212
20241007,133600,6345918700,114700,114900,114900,114600,257
20241007,133500,6316421900,114900,114900,114900,114800,142
20241007,133400,6300111900,114800,114900,115000,114800,229
20241007,133300,6273806100,114900,114800,115000,114700,562
20241007,133200,6209244900,114800,114800,114800,114700,266
20241007,133100,6178716700,114800,114800,114900,114700,123
20241007,133000,6164594400,114700,114900,114900,114700,343
20241007,132900,6125234900,114900,114700,114900,114700,134
20241007,132800,6109846200,114700,114800,114900,114700,144
20241007,132700,6093316000,115000,114800,115000,114800,175
20241007,132600,6073217800,114900,114700,114900,114700,141
20241007,132500,6057022100,114700,114800,115100,114700,303
20241007,132400,6022216700,114800,114800,115000,114800,138
20241007,132300,6006364300,115000,114800,115000,114700,200
20241007,132200,5983399500,114800,114600,114800,114600,128
20241007,132100,5968716500,114700,114700,114800,114600,143
20241007,132000,5952316900,114700,114800,114800,114500,627
20241007,131900,5880418900,114700,114600,114800,114600,379
20241007,131800,5836950700,114600,114600,114700,114500,151
20241007,131700,5819642000,114500,114500,114700,114400,266
20241007,131600,5789175400,114400,114400,114500,114400,273
20241007,131500,5757939400,114400,114500,114500,114400,160
20241007,131400,5739628200,114600,114400,114600,114400,240
20241007,131300,5712156300,114400,114500,114600,114400,215
20241007,131200,5687541000,114500,114700,114800,114500,453
20241007,131100,5635632300,114700,114600,114800,114600,163
20241007,131000,5616940400,114600,114500,114700,114500,132
20241007,130900,5601812400,114500,114500,114700,114400,340
20241007,130800,5562851000,114600,114400,114600,114300,236
20241007,130700,5535846400,114300,114300,114700,114300,141
20241007,130600,5519719800,114300,114200,114500,114200,155
20241007,130500,5502000400,114300,114400,114400,114200,440
20241007,130400,5451739100,114300,114600,114600,114200,504
20241007,130300,5394096900,114400,114600,114700,114300,518
20241007,130200,5334830800,114700,114600,114700,114300,1402
20241007,130100,5174421700,114500,114600,114600,114500,601
20241007,130000,5105605900,114600,114700,114700,114500,279
20241007,125900,5073635200,114600,114600,114700,114600,71
20241007,125800,5065497700,114700,114600,114700,114600,182
20241007,125700,5044637000,114600,114600,114700,114600,148
20241007,125600,5027670200,114600,114700,114700,114600,114
20241007,125500,5014599700,114600,114500,114600,114500,135
20241007,125400,4999133700,114500,114500,114700,114500,180
20241007,125300,4978512100,114600,114500,114600,114500,170
20241007,125200,4959038100,114500,114600,114600,114500,167
20241007,125100,4939905800,114600,114500,115000,114500,472
20241007,125000,4885800100,114500,114500,114600,114500,167
20241007,124900,4866675400,114500,114700,114800,114500,413
20241007,124800,4819341100,114600,114700,114700,114600,130
20241007,124700,4804437900,114600,114700,114700,114600,156
20241007,124600,4786554800,114600,114600,114700,114600,205
20241007,124500,4763053100,114600,114700,114700,114600,139
20241007,124400,4747117200,114700,114700,114800,114700,95
20241007,124300,4736219400,114800,114700,114800,114700,148
20241007,124200,4719242300,114700,114700,114700,114600,276
20241007,124100,4687599300,114700,114800,114800,114700,137
20241007,124000,4671884200,114700,114700,114900,114700,226
20241007,123900,4645952300,114700,114700,114900,114700,176
20241007,123800,4625751200,114700,114700,114800,114700,187
20241007,123700,4604301900,114700,114800,115000,114700,361
20241007,123600,4562853600,114800,114800,114900,114800,95
20241007,123500,4551947100,114900,115000,115000,114900,151
20241007,123400,4534594800,115000,115000,115000,114900,169
20241007,123300,4515169500,114900,114900,115000,114900,140
20241007,123200,4499077600,114900,114900,115000,114900,91
20241007,123100,4488621600,114900,115100,115100,114900,174
20241007,123000,4468615900,115000,115200,115200,115000,76
20241007,122900,4459872900,115300,114900,115300,114900,203
20241007,122800,4436520100,115000,115000,115100,114900,150
20241007,122700,4419274000,115000,114800,115000,114800,97
20241007,122600,4408131500,114800,114800,114900,114800,205
20241007,122500,4384587300,114800,114800,114900,114800,126
20241007,122400,4370119900,114900,115000,115000,114800,179
20241007,122300,4349566700,114900,114800,115000,114800,60
20241007,122200,4342674200,114800,114900,115000,114800,228
20241007,122100,4316482200,114900,115000,115000,114900,56
20241007,122000,4310044800,114900,114800,115300,114800,237
20241007,121900,4282815800,114800,114800,114900,114800,107
20241007,121800,4270528800,114900,114900,114900,114800,108
20241007,121700,4258127400,114900,114800,115000,114800,141
20241007,121600,4241929500,114900,114800,114900,114800,135
20241007,121500,4226428100,114900,114900,114900,114800,138
20241007,121400,4210581800,114900,114800,115000,114800,128
20241007,121300,4195876600,114800,115000,115000,114800,113
20241007,121200,4182896000,115000,115000,115100,114800,163
20241007,121100,4164156900,115000,114900,115000,114800,199
20241007,121000,4141300800,114800,114900,114900,114800,128
20241007,120900,4126597800,114800,114900,114900,114800,120
20241007,120800,4112819600,114800,114900,115000,114800,209
20241007,120700,4088816700,114800,114900,115000,114800,199
20241007,120600,4065952400,114900,115100,115100,114900,118
20241007,120500,4052386100,115000,115000,115100,114900,107
20241007,120400,4040082700,115000,114900,115100,114900,271
20241007,120300,4008927300,114900,114900,115000,114900,165
20241007,120200,3989967700,114900,115000,115300,114900,97
20241007,120100,3978818100,114900,114800,115600,114800,224
20241007,120000,3953042900,114900,114800,114900,114800,171
20241007,115900,3933405200,114800,114900,114900,114800,209
20241007,115800,3909405800,114900,114900,115000,114900,90
20241007,115700,3899062000,115100,115000,115100,114900,217
20241007,115600,3874121500,114900,114900,115000,114900,116
20241007,115500,3860791300,114900,115000,115000,114900,216
20241007,115400,3835969100,115000,115000,115000,114900,127
20241007,115300,3821373100,115000,114900,115000,114900,133
20241007,115200,3806090300,114900,114900,115200,114900,129
20241007,115100,3791253000,115400,114900,115400,114900,177
20241007,115000,3770900500,114900,115000,115100,114900,166
20241007,114900,3751821000,115000,115000,115100,115000,94
20241007,114800,3741009600,115000,115000,115100,114900,170
20241007,114700,3721457500,115000,115000,115100,115000,149
20241007,114600,3704317300,115000,115000,115100,115000,148
20241007,114500,3687296900,115200,115000,115200,115000,164
20241007,114400,3668426600,115000,115000,115100,115000,101
20241007,114300,3656809800,115000,115000,115100,115000,175
20241007,114200,3636682300,115000,115000,115100,114900,67
20241007,114100,3628977600,115000,115000,115200,115000,506
20241007,114000,3570784300,114900,115000,115000,114900,83
20241007,113900,3561245000,115000,114900,115000,114900,177
20241007,113800,3540904300,114900,115000,115000,114900,161
20241007,113700,3522399700,114900,115000,115000,114900,189
20241007,113600,3500682600,115100,115100,115100,114900,2124
20241007,113500,3256488900,115000,115100,115200,115000,891
20241007,113400,3153959400,115100,115100,115200,115100,274
20241007,113300,3122420200,115200,115100,115200,115100,130
20241007,113200,3107456000,115200,115100,115200,115100,181
20241007,113100,3086618000,115100,115300,115300,115100,401
20241007,113000,3040422500,115200,115200,115300,115200,157
20241007,112900,3022334600,115200,115400,115400,115200,362
20241007,112800,2980594200,115300,115300,115400,115300,104
20241007,112700,2968600100,115500,115500,115500,115300,170
20241007,112600,2948992500,115400,115500,115500,115400,77
20241007,112500,2940105400,115500,115500,115500,115300,162
20241007,112400,2921411500,115400,115400,115500,115400,107
20241007,112300,2909061900,115400,115600,115600,115400,151
20241007,112200,2891635400,115400,115500,115500,115300,114
20241007,112100,2878476900,115400,115400,115500,115400,114
20241007,112000,2865320100,115400,115500,115500,115400,147
20241007,111900,2848355600,115400,115500,115700,115400,193
20241007,111800,2826067400,115500,115500,115500,115400,134
20241007,111700,2810596400,115600,115600,115600,115500,71
20241007,111600,2802394600,115500,115400,115700,115400,90
20241007,111500,2791998100,115500,115500,115500,115400,151
20241007,111400,2774566700,115500,115600,115600,115400,88
20241007,111300,2764408700,115500,115400,115500,115400,96
20241007,111200,2753326900,115600,115500,115600,115400,111
20241007,111100,2740511800,115500,115400,115900,115400,101
20241007,111000,2728848500,115300,115400,115400,115300,58
20241007,110900,2722160400,115300,115300,115400,115300,92
20241007,110800,2711549900,115400,115400,115600,115300,68
20241007,110700,2703705900,115300,115400,115400,115300,83
20241007,110600,2694133700,115300,115300,115400,115300,76
20241007,110500,2685370500,115300,115300,115300,115200,100
20241007,110400,2673846000,115300,115300,115500,115200,145
20241007,110300,2657126000,115200,115300,115300,115200,78
20241007,110200,2648139400,115300,115200,115300,115100,233
20241007,110100,2621297100,115100,115100,115200,115100,139
20241007,110000,2605295700,115100,115200,115500,115100,1377
20241007,105900,2446671000,115200,115400,115400,115200,303
20241007,105800,2411732200,115300,115500,115600,115300,549
20241007,105700,2348389900,115500,115600,115600,115500,90
20241007,105600,2337993700,115500,115600,115600,115500,89
20241007,105500,2327710200,115600,115500,115600,115500,120
20241007,105400,2313849800,115500,115600,115600,115500,440
20241007,105300,2263006800,115600,115600,115800,115600,96
20241007,105200,2251900100,115600,115600,115700,115600,81
20241007,105100,2242535300,115600,115800,115800,115500,501
20241007,105000,2184646300,115700,115800,115800,115600,253
20241007,104900,2155376600,115800,115700,115800,115700,114
20241007,104800,2142181900,115800,115700,115900,115700,61
20241007,104700,2135119900,115800,115700,115900,115700,145
20241007,104600,2118330600,115800,115700,115900,115700,88
20241007,104500,2108142300,115800,115800,115800,115700,92
20241007,104400,2097493000,115800,115700,116000,115700,58
20241007,104300,2090778600,115700,115700,115700,115600,102
20241007,104200,2078980600,115700,115700,115800,115600,90
20241007,104100,2068571700,115600,115700,115700,115600,245
20241007,104000,2040244600,115800,115800,115800,115700,88
20241007,103900,2030057900,115800,115700,115900,115700,78
20241007,103800,2021025700,115700,115900,115900,115600,802
20241007,103700,1928239900,115900,116400,116400,115900,180
20241007,103600,1907343600,116300,116300,116400,116000,389
20241007,103500,1862148700,116200,116200,116400,116100,144
20241007,103400,1845412800,116200,116200,116300,116100,169
20241007,103300,1825776600,116200,116300,116300,116100,182
20241007,103200,1804624400,116300,116200,116400,116200,161
20241007,103100,1785892400,116200,116500,116500,116200,202
20241007,103000,1762390500,116400,116300,116400,116200,129
20241007,102900,1747380600,116100,116300,116500,116100,176
20241007,102800,1726904100,116400,116200,116400,116200,173
20241007,102700,1706782400,116200,116100,116200,116100,181
20241007,102600,1685758300,116100,116000,116100,115900,63
20241007,102500,1678446100,116100,116300,116300,116100,74
20241007,102400,1669849400,116200,116200,116300,116100,33
20241007,102300,1666015700,116200,116200,116300,116100,61
20241007,102200,1658928500,116200,116100,116200,116000,159
20241007,102100,1640466100,116000,116000,116100,115900,68
20241007,102000,1632578000,116000,115900,116100,115800,98
20241007,101900,1621218700,115900,116100,116300,115900,57
20241007,101800,1614599800,116100,115900,116300,115900,65
20241007,101700,1607059400,115900,115800,115900,115800,144
20241007,101600,1590371600,115800,115800,115900,115800,74
20241007,101500,1581800700,115900,115900,116000,115900,36
20241007,101400,1577627700,115900,115800,116000,115800,63
20241007,101300,1570327300,115900,116000,116000,115900,89
20241007,101200,1560010200,116000,115900,116000,115900,54
20241007,101100,1553750000,115900,115900,116000,115900,77
20241007,101000,1544819800,115900,116000,116000,115900,107
20241007,100900,1532410900,115900,116000,116100,115900,46
20241007,100800,1527077500,116000,116000,116000,115900,79
20241007,100700,1517918800,115900,115900,116000,115900,142
20241007,100600,1501456500,115900,115900,116000,115900,112
20241007,100500,1488469900,116000,116000,116100,115900,70
20241007,100400,1480351800,116100,116000,116100,115900,98
20241007,100300,1468983400,116000,116100,116100,116000,86
20241007,100200,1459007000,116100,116000,116200,116000,95
20241007,100100,1447982200,116000,116000,116300,116000,92
20241007,100000,1437303600,115900,115900,116000,115900,128
20241007,095900,1422462400,116100,116000,116100,115900,84
20241007,095800,1412721000,116100,116000,116100,116000,114
20241007,095700,1399494000,116000,116000,116000,115800,64
20241007,095600,1392075200,115800,116100,116100,115800,598
20241007,095500,1322712300,116100,116100,116300,116000,254
20241007,095400,1293229500,116100,116100,116300,116100,209
20241007,095300,1268957900,116100,116200,116200,116000,77
20241007,095200,1260017300,116100,116100,116100,116100,71
20241007,095100,1251774200,116100,116100,116200,116100,33
20241007,095000,1247942200,116100,116100,116200,116100,126
20241007,094900,1233309200,116100,116000,116200,116000,73
20241007,094800,1224836600,116000,116300,116300,116000,677
20241007,094700,1146227000,116300,116400,116500,116200,218
20241007,094600,1120869400,116300,116400,116400,116300,95
20241007,094500,1109816800,116500,116500,116700,116300,197
20241007,094400,1086874000,116600,116400,116600,116400,120
20241007,094300,1072890000,116500,116200,116500,116200,117
20241007,094200,1059270900,116100,116700,116700,116100,72
20241007,094100,1050878000,116700,116400,116900,116400,302
20241007,094000,1015622600,116400,115800,116400,115800,482
20241007,093900,959741200,115900,116000,116000,115800,147
20241007,093800,942705200,116000,115700,116000,115700,150
20241007,093700,925322800,115800,115400,115800,115400,138
20241007,093600,909377600,115200,115500,115500,115200,15
20241007,093500,907647700,115500,115400,115500,115100,304
20241007,093400,872605200,115300,115500,115500,115300,106
20241007,093300,860370800,115600,115700,115700,115500,62
20241007,093200,853202400,115800,115500,115800,115300,117
20241007,093100,839701600,115500,115900,115900,115500,859
20241007,093000,740378200,115900,116000,116100,115900,151
20241007,092900,722864900,116100,116000,116100,116000,60
20241007,092800,715901300,115900,115900,116000,115800,156
20241007,092700,697822000,115900,116000,116000,115900,126
20241007,092600,683215300,116000,116100,116100,115800,137
20241007,092500,667335900,116000,115900,116100,115900,86
20241007,092400,657365400,115900,116100,116100,115800,230
20241007,092300,630696400,116000,115800,116100,115800,64
20241007,092200,623277300,115800,116300,116300,115800,726
20241007,092100,539079200,116400,116200,116400,116200,51
20241007,092000,533150800,116300,116200,116300,116000,695
20241007,091900,452467600,116200,116200,116200,116200,20
20241007,091800,450143600,116100,116500,116500,116000,412
20241007,091700,402282300,116500,116900,116900,116500,188
20241007,091600,380338400,116900,116800,116900,116800,16
20241007,091500,378469500,116800,116600,116800,116600,51
20241007,091400,372519700,116800,116800,117000,116800,71
20241007,091300,364220700,116900,116700,117000,116700,144
20241007,091200,347393500,116500,116200,116500,116200,133
20241007,091100,331924800,116200,116600,116600,116200,20
20241007,091000,329599600,116200,116200,116600,116200,145
20241007,090900,312730200,116200,116200,116200,116200,33
20241007,090800,308895600,116200,116100,116200,116100,10
20241007,090700,307734500,116100,116100,116200,116000,354
20241007,090600,266635200,116100,116300,116300,116000,298
20241007,090500,232027900,116300,116500,116500,116300,163
20241007,090400,213066100,116500,116500,116500,116400,207
20241007,090300,188954800,116300,116200,116300,116200,185
20241007,090200,167443400,116300,116700,116700,116200,285
20241007,090100,134293300,116200,116600,116900,116100,494
20241007,090000,76807700,116700,117000,117000,116600,656