KissMeData/001040/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,183300,12172248400,114900,114900,114900,114900,5110
20241002,183200,12172248400,114900,114900,114900,114900,0
20241002,183100,12172248400,114900,114900,114900,114900,0
20241002,183000,12172248400,114900,114900,114900,114900,0
20241002,182900,12172248400,114900,114900,114900,114900,0
20241002,182800,12172248400,114900,114900,114900,114900,0
20241002,182700,12172248400,114900,114900,114900,114900,0
20241002,182600,12172248400,114900,114900,114900,114900,0
20241002,182500,12172248400,114900,114900,114900,114900,0
20241002,182400,12172248400,114900,114900,114900,114900,0
20241002,182300,12172248400,114900,114900,114900,114900,0
20241002,182200,12172248400,114900,114900,114900,114900,0
20241002,182100,12172248400,114900,114900,114900,114900,0
20241002,182000,12172248400,114900,114900,114900,114900,0
20241002,181900,12172248400,114900,114900,114900,114900,0
20241002,181800,12172248400,114900,114900,114900,114900,0
20241002,181700,12172248400,114900,114900,114900,114900,0
20241002,181600,12172248400,114900,114900,114900,114900,0
20241002,181500,12172248400,114900,114900,114900,114900,0
20241002,181400,12172248400,114900,114900,114900,114900,0
20241002,181300,12172248400,114900,114900,114900,114900,0
20241002,181200,12172248400,114900,114900,114900,114900,0
20241002,181100,12172248400,114900,114900,114900,114900,0
20241002,181000,12172248400,114900,114900,114900,114900,0
20241002,180900,12172248400,114900,114900,114900,114900,0
20241002,180800,12172248400,114900,114900,114900,114900,0
20241002,180700,12172248400,114900,114900,114900,114900,0
20241002,180600,12172248400,114900,114900,114900,114900,0
20241002,180500,12172248400,114900,114900,114900,114900,0
20241002,180400,12172248400,114900,114900,114900,114900,0
20241002,180300,12172248400,114900,114900,114900,114900,5110
20241002,180200,12172248400,114900,114900,114900,114900,0
20241002,180100,12172248400,114900,114900,114900,114900,0
20241002,180000,12172248400,114900,114900,114900,114900,0
20241002,175900,12172248400,114900,114900,114900,114900,0
20241002,175800,12172248400,114900,114900,114900,114900,0
20241002,175700,12172248400,114900,114900,114900,114900,0
20241002,175600,12172248400,114900,114900,114900,114900,0
20241002,175500,12172248400,114900,114900,114900,114900,0
20241002,175400,12172248400,114900,114900,114900,114900,0
20241002,175300,12172248400,114900,114900,114900,114900,0
20241002,175200,12172248400,114900,114900,114900,114900,0
20241002,175100,12172248400,114900,114900,114900,114900,0
20241002,175000,12172248400,114900,114900,114900,114900,0
20241002,174900,12172248400,114900,114900,114900,114900,0
20241002,174800,12172248400,114900,114900,114900,114900,0
20241002,174700,12172248400,114900,114900,114900,114900,0
20241002,174600,12172248400,114900,114900,114900,114900,0
20241002,174500,12172248400,114900,114900,114900,114900,0
20241002,174400,12172248400,114900,114900,114900,114900,0
20241002,174300,12172248400,114900,114900,114900,114900,0
20241002,174200,12172248400,114900,114900,114900,114900,0
20241002,174100,12172248400,114900,114900,114900,114900,0
20241002,174000,12172248400,114900,114900,114900,114900,0
20241002,173900,12172248400,114900,114900,114900,114900,0
20241002,173800,12172248400,114900,114900,114900,114900,0
20241002,173700,12172248400,114900,114900,114900,114900,0
20241002,173600,12172248400,114900,114900,114900,114900,0
20241002,173500,12172248400,114900,114900,114900,114900,0
20241002,173400,12172248400,114900,114900,114900,114900,0
20241002,173300,12172248400,114900,114900,114900,114900,5110
20241002,173200,12172248400,114900,114900,114900,114900,0
20241002,173100,12172248400,114900,114900,114900,114900,0
20241002,173000,12172248400,114900,114900,114900,114900,0
20241002,172900,12172248400,114900,114900,114900,114900,0
20241002,172800,12172248400,114900,114900,114900,114900,0
20241002,172700,12172248400,114900,114900,114900,114900,0
20241002,172600,12172248400,114900,114900,114900,114900,0
20241002,172500,12172248400,114900,114900,114900,114900,0
20241002,172400,12172248400,114900,114900,114900,114900,0
20241002,172300,12172248400,114900,114900,114900,114900,0
20241002,172200,12172248400,114900,114900,114900,114900,0
20241002,172100,12172248400,114900,114900,114900,114900,0
20241002,172000,12172248400,114900,114900,114900,114900,0
20241002,171900,12172248400,114900,114900,114900,114900,0
20241002,171800,12172248400,114900,114900,114900,114900,0
20241002,171700,12172248400,114900,114900,114900,114900,0
20241002,171600,12172248400,114900,114900,114900,114900,0
20241002,171500,12172248400,114900,114900,114900,114900,0
20241002,171400,12172248400,114900,114900,114900,114900,0
20241002,171300,12172248400,114900,114900,114900,114900,0
20241002,171200,12172248400,114900,114900,114900,114900,0
20241002,171100,12172248400,114900,114900,114900,114900,0
20241002,171000,12172248400,114900,114900,114900,114900,0
20241002,170900,12172248400,114900,114900,114900,114900,0
20241002,170800,12172248400,114900,114900,114900,114900,0
20241002,170700,12172248400,114900,114900,114900,114900,0
20241002,170600,12172248400,114900,114900,114900,114900,0
20241002,170500,12172248400,114900,114900,114900,114900,0
20241002,170400,12172248400,114900,114900,114900,114900,0
20241002,170300,12172248400,114900,114900,114900,114900,5110
20241002,170200,12172248400,114900,114900,114900,114900,0
20241002,170100,12172248400,114900,114900,114900,114900,0
20241002,170000,12172248400,114900,114900,114900,114900,0
20241002,165900,12172248400,114900,114900,114900,114900,0
20241002,165800,12172248400,114900,114900,114900,114900,0
20241002,165700,12172248400,114900,114900,114900,114900,0
20241002,165600,12172248400,114900,114900,114900,114900,0
20241002,165500,12172248400,114900,114900,114900,114900,0
20241002,165400,12172248400,114900,114900,114900,114900,0
20241002,165300,12172248400,114900,114900,114900,114900,0
20241002,165200,12172248400,114900,114900,114900,114900,0
20241002,165100,12172248400,114900,114900,114900,114900,0
20241002,165000,12172248400,114900,114900,114900,114900,0
20241002,164900,12172248400,114900,114900,114900,114900,0
20241002,164800,12172248400,114900,114900,114900,114900,0
20241002,164700,12172248400,114900,114900,114900,114900,0
20241002,164600,12172248400,114900,114900,114900,114900,0
20241002,164500,12172248400,114900,114900,114900,114900,0
20241002,164400,12172248400,114900,114900,114900,114900,0
20241002,164300,12172248400,114900,114900,114900,114900,0
20241002,164200,12172248400,114900,114900,114900,114900,0
20241002,164100,12172248400,114900,114900,114900,114900,0
20241002,164000,12172248400,114900,114900,114900,114900,0
20241002,163900,12172248400,114900,114900,114900,114900,0
20241002,163800,12172248400,114900,114900,114900,114900,0
20241002,163700,12172248400,114900,114900,114900,114900,0
20241002,163600,12172248400,114900,114900,114900,114900,0
20241002,163500,12172248400,114900,114900,114900,114900,0
20241002,163400,12172248400,114900,114900,114900,114900,0
20241002,163300,12172248400,114900,114900,114900,114900,5110
20241002,163200,12172248400,114900,114900,114900,114900,0
20241002,163100,12172248400,114900,114900,114900,114900,0
20241002,163000,12172248400,114900,114900,114900,114900,0
20241002,162900,12172248400,114900,114900,114900,114900,0
20241002,162800,12172248400,114900,114900,114900,114900,0
20241002,162700,12172248400,114900,114900,114900,114900,0
20241002,162600,12172248400,114900,114900,114900,114900,0
20241002,162500,12172248400,114900,114900,114900,114900,0
20241002,162400,12172248400,114900,114900,114900,114900,0
20241002,162300,12172248400,114900,114900,114900,114900,0
20241002,162200,12172248400,114900,114900,114900,114900,0
20241002,162100,12172248400,114900,114900,114900,114900,0
20241002,162000,12172248400,114900,114900,114900,114900,0
20241002,161900,12172248400,114900,114900,114900,114900,0
20241002,161800,12172248400,114900,114900,114900,114900,0
20241002,161700,12172248400,114900,114900,114900,114900,0
20241002,161600,12172248400,114900,114900,114900,114900,0
20241002,161500,12172248400,114900,114900,114900,114900,0
20241002,161400,12172248400,114900,114900,114900,114900,0
20241002,161300,12172248400,114900,114900,114900,114900,0
20241002,161200,12172248400,114900,114900,114900,114900,0
20241002,161100,12172248400,114900,114900,114900,114900,0
20241002,161000,12172248400,114900,114900,114900,114900,0
20241002,160900,12172248400,114900,114900,114900,114900,0
20241002,160800,12172248400,114900,114900,114900,114900,0
20241002,160700,12172248400,114900,114900,114900,114900,0
20241002,160600,12172248400,114900,114900,114900,114900,0
20241002,160500,12172248400,114900,114900,114900,114900,0
20241002,160400,12172248400,114900,114900,114900,114900,0
20241002,160300,12172248400,114900,114900,114900,114900,5110
20241002,160200,12172248400,114900,114900,114900,114900,0
20241002,160100,12172248400,114900,114900,114900,114900,0
20241002,160000,12172248400,114900,114900,114900,114900,0
20241002,155900,12172248400,114900,114900,114900,114900,0
20241002,155800,12172248400,114900,114900,114900,114900,0
20241002,155700,12172248400,114900,114900,114900,114900,0
20241002,155600,12172248400,114900,114900,114900,114900,0
20241002,155500,12172248400,114900,114900,114900,114900,0
20241002,155400,12172248400,114900,114900,114900,114900,0
20241002,155300,12172248400,114900,114900,114900,114900,0
20241002,155200,12172248400,114900,114900,114900,114900,0
20241002,155100,12172248400,114900,114900,114900,114900,0
20241002,155000,12172248400,114900,114900,114900,114900,0
20241002,154900,12172248400,114900,114900,114900,114900,0
20241002,154800,12172248400,114900,114900,114900,114900,0
20241002,154700,12172248400,114900,114900,114900,114900,0
20241002,154600,12172248400,114900,114900,114900,114900,0
20241002,154500,12172248400,114900,114900,114900,114900,0
20241002,154400,12172248400,114900,114900,114900,114900,0
20241002,154300,12172248400,114900,114900,114900,114900,0
20241002,154200,12172248400,114900,114900,114900,114900,0
20241002,154100,12172248400,114900,114900,114900,114900,0
20241002,154000,12172248400,114900,114900,114900,114900,0
20241002,153900,12172248400,114900,114900,114900,114900,0
20241002,153800,12172248400,114900,114900,114900,114900,0
20241002,153700,12172248400,114900,114900,114900,114900,0
20241002,153600,12172248400,114900,114900,114900,114900,0
20241002,153500,12172248400,114900,114900,114900,114900,0
20241002,153400,12172248400,114900,114900,114900,114900,0
20241002,153300,12172248400,114900,114900,114900,114900,5110
20241002,153200,12172248400,114900,114900,114900,114900,0
20241002,153100,12172248400,114900,114900,114900,114900,0
20241002,153000,12172248400,114900,114900,114900,114900,5110
20241002,152900,11585109400,115000,115000,115000,115000,0
20241002,152800,11585109400,115000,115000,115000,115000,0
20241002,152700,11585109400,115000,115000,115000,115000,0
20241002,152600,11585109400,115000,115000,115000,115000,0
20241002,152500,11585109400,115000,115000,115000,115000,0
20241002,152400,11585109400,115000,115000,115000,115000,0
20241002,152300,11585109400,115000,115000,115000,115000,0
20241002,152200,11585109400,115000,115000,115000,115000,0
20241002,152100,11585109400,115000,115000,115000,115000,0
20241002,152000,11585109400,115000,115000,115000,115000,0
20241002,151900,11585109400,115000,114700,115000,114700,436
20241002,151800,11535056900,114700,114900,115000,114700,2431
20241002,151700,11255960000,115000,114900,115000,114800,542
20241002,151600,11193665800,115000,115500,115600,114900,1505
20241002,151500,11020386100,115500,115700,115800,115500,553
20241002,151400,10956441700,115600,115500,115700,115400,422
20241002,151300,10907665300,115500,115400,115500,115300,392
20241002,151200,10862439000,115500,115300,115500,115300,461
20241002,151100,10809261400,115400,115400,115400,115200,357
20241002,151000,10768095900,115400,115400,115500,115300,145
20241002,150900,10751365100,115500,115500,115500,115300,298
20241002,150800,10716973400,115500,115700,115700,115400,1069
20241002,150700,10593487400,115700,115700,115800,115600,333
20241002,150600,10554970000,115800,115700,115800,115600,294
20241002,150500,10520962100,115800,115900,115900,115700,211
20241002,150400,10496540500,115800,116200,116200,115800,820
20241002,150300,10401462100,116200,116300,116300,116000,144
20241002,150200,10384738600,116200,116200,116300,116000,178
20241002,150100,10364065500,116200,116100,116300,116000,246
20241002,150000,10335499900,116100,116300,116400,116100,273
20241002,145900,10303768800,116200,116300,116400,116200,144
20241002,145800,10287023700,116200,116100,116400,116100,180
20241002,145700,10266105900,116300,116200,116400,116100,266
20241002,145600,10235184900,116100,116200,116200,116100,257
20241002,145500,10205335200,116100,116100,116300,116100,225
20241002,145400,10179192800,116100,116300,116300,116100,357
20241002,145300,10137709300,116200,116400,116400,116200,259
20241002,145200,10107580900,116300,116400,116600,116300,193
20241002,145100,10085119100,116400,116200,116600,116200,201
20241002,145000,10061721400,116300,116700,116700,116300,234
20241002,144900,10034462600,116500,116600,116700,116500,131
20241002,144800,10019197400,116600,116400,116700,116300,399
20241002,144700,9972697400,116400,116500,116500,116300,261
20241002,144600,9942319900,116400,116500,116700,116300,127
20241002,144500,9927526400,116500,116500,116600,116400,372
20241002,144400,9884196200,116500,116400,116500,116300,115
20241002,144300,9870810800,116400,116600,116600,116400,318
20241002,144200,9833758200,116500,116500,116600,116400,144
20241002,144100,9816980400,116500,116600,116600,116300,255
20241002,144000,9787295200,116600,116600,116600,116400,554
20241002,143900,9722777700,116600,116500,116600,116400,242
20241002,143800,9694591000,116600,116500,116600,116400,290
20241002,143700,9660801600,116400,116500,116500,116400,217
20241002,143600,9635528900,116500,116400,116600,116300,125
20241002,143500,9620967100,116500,116500,116500,116300,240
20241002,143400,9593028100,116500,116500,116600,116400,235
20241002,143300,9565653300,116400,116400,116500,116300,181
20241002,143200,9544583400,116600,116600,116600,116300,144
20241002,143100,9527813100,116400,116500,116600,116400,227
20241002,143000,9501378200,116400,116400,116600,116300,267
20241002,142900,9470282000,116400,116400,116700,116300,183
20241002,142800,9448973300,116400,116400,116500,116300,497
20241002,142700,9391141800,116500,116400,116600,116400,230
20241002,142600,9364340800,116400,116500,116600,116400,230
20241002,142500,9337548000,116500,116500,116700,116400,266
20241002,142400,9306562600,116500,116500,116500,116400,515
20241002,142300,9246583800,116600,116600,116700,116500,286
20241002,142200,9213232300,116500,116600,116700,116500,146
20241002,142100,9196206500,116600,116700,116700,116600,115
20241002,142000,9182795100,116600,116700,116700,116500,386
20241002,141900,9137772400,116600,116700,116700,116600,323
20241002,141800,9100083800,116600,116600,116700,116600,178
20241002,141700,9079324600,116700,116600,116700,116500,226
20241002,141600,9052960700,116600,116500,116700,116400,206
20241002,141500,9028947800,116600,116700,116700,116500,131
20241002,141400,9013673800,116600,116600,116700,116500,287
20241002,141300,8980212800,116600,116400,116600,116400,89
20241002,141200,8969844200,116400,116300,116500,116300,310
20241002,141100,8933741600,116300,116300,116500,116300,174
20241002,141000,8913485600,116300,116500,116500,116300,466
20241002,140900,8859253100,116400,116600,116600,116400,275
20241002,140800,8827207000,116600,116500,116700,116500,250
20241002,140700,8798071800,116500,116500,116600,116500,224
20241002,140600,8771963600,116500,116500,116600,116500,132
20241002,140500,8756584300,116600,116600,116600,116500,174
20241002,140400,8736300700,116500,116600,116700,116500,957
20241002,140300,8624714600,116600,116700,116800,116600,634
20241002,140200,8550735200,116700,116700,116700,116600,192
20241002,140100,8528346100,116700,116600,116700,116500,170
20241002,140000,8508525300,116600,116600,116700,116500,184
20241002,135900,8487075900,116600,116600,116700,116500,243
20241002,135800,8458735600,116600,116600,116700,116600,203
20241002,135700,8435061100,116700,116700,116700,116600,200
20241002,135600,8411730000,116600,116700,116700,116500,161
20241002,135500,8392959300,116600,116500,116700,116500,228
20241002,135400,8366369500,116500,116600,116700,116500,132
20241002,135300,8350979800,116600,116600,116700,116400,213
20241002,135200,8326157500,116600,116400,116700,116400,215
20241002,135100,8301086400,116400,116500,116700,116400,184
20241002,135000,8279651600,116500,116600,116700,116200,83
20241002,134900,8269985000,116600,116400,116700,116200,307
20241002,134800,8234210700,116400,116500,116600,116400,176
20241002,134700,8213705600,116500,116600,116600,116300,90
20241002,134600,8203227600,116300,116400,116700,116200,402
20241002,134500,8156392400,116200,116500,116600,116200,240
20241002,134400,8128434200,116500,116500,116500,116400,195
20241002,134300,8105732500,116400,116400,116400,116300,105
20241002,134200,8093516300,116200,116400,116600,116200,301
20241002,134100,8058480100,116400,116400,116600,116400,286
20241002,134000,8025156000,116400,116400,116500,116300,200
20241002,133900,8001883200,116400,116400,116500,116400,268
20241002,133800,7970673100,116500,116500,116500,116400,157
20241002,133700,7952397200,116400,116400,116500,116400,70
20241002,133600,7944247900,116500,116400,116700,116300,206
20241002,133500,7920256900,116500,116500,116500,116300,162
20241002,133400,7901395500,116400,116600,116700,116400,208
20241002,133300,7877157000,116500,116500,116700,116500,231
20241002,133200,7850225100,116600,116600,116700,116500,168
20241002,133100,7830629100,116600,116600,116700,116400,115
20241002,133000,7817227800,116600,116700,116700,116600,198
20241002,132900,7794134500,116600,116600,116700,116500,76
20241002,132800,7785273700,116500,116600,116700,116500,252
20241002,132700,7755894200,116600,116600,116700,116600,200
20241002,132600,7732562600,116600,116600,116700,116500,188
20241002,132500,7710633300,116700,116500,116700,116500,231
20241002,132400,7683692000,116600,116500,116700,116400,52
20241002,132300,7677631900,116500,116500,116600,116400,132
20241002,132200,7662254400,116500,116600,116800,116400,228
20241002,132100,7635689100,116500,116600,116800,116500,736
20241002,132000,7549862900,116600,116800,116800,116600,121
20241002,131900,7535742100,116700,116800,116900,116700,789
20241002,131800,7443650700,116900,116700,116900,116700,190
20241002,131700,7421461700,116800,116900,116900,116700,290
20241002,131600,7387577800,116900,116900,116900,116800,77
20241002,131500,7378580500,117000,117000,117100,116900,297
20241002,131400,7343837800,117000,117100,117100,117000,218
20241002,131300,7318314300,117100,117100,117100,117000,94
20241002,131200,7307313900,116900,116900,117100,116900,70
20241002,131100,7299126800,116900,117200,117300,116700,144
20241002,131000,7282275900,116800,116500,117100,116500,577
20241002,130900,7214920000,116500,116600,116700,116500,68
20241002,130800,7206992900,116600,116500,116600,116500,230
20241002,130700,7180185000,116600,116700,116900,116500,2032
20241002,130600,6943204600,116800,116700,116800,116700,88
20241002,130500,6932930700,116800,116800,116800,116700,181
20241002,130400,6911796000,116800,117300,117300,116700,920
20241002,130300,6804168000,117400,117300,117400,117300,70
20241002,130200,6795955600,117300,117300,117500,117200,100
20241002,130100,6784222400,117200,117400,117400,117200,175
20241002,130000,6763682400,117400,117400,117500,117400,121
20241002,125900,6749476500,117400,117600,117600,117300,100
20241002,125800,6737734400,117600,117400,117600,117400,232
20241002,125700,6710472600,117400,117400,117500,117400,93
20241002,125600,6699548000,117400,117300,117400,117200,84
20241002,125500,6689694600,117300,117400,117400,117300,202
20241002,125400,6665993300,117400,117300,117400,117200,122
20241002,125300,6651684800,117300,117300,117400,117200,161
20241002,125200,6632799200,117000,117400,117400,117000,157
20241002,125100,6614408100,117400,117400,117500,117400,190
20241002,125000,6592089000,117600,117400,117600,117300,236
20241002,124900,6564390300,117400,117400,117600,117300,79
20241002,124800,6555110600,117500,117600,117600,117300,420
20241002,124700,6505779800,117600,117400,117600,117400,85
20241002,124600,6495794100,117400,117400,117600,117400,202
20241002,124500,6472062400,117500,117600,117600,117400,115
20241002,124400,6458550000,117600,117600,117600,117500,269
20241002,124300,6426931100,117500,117500,117600,117400,61
20241002,124200,6419762600,117600,117600,117600,117400,196
20241002,124100,6396732700,117600,117400,117600,117400,88
20241002,124000,6386395900,117500,117400,117600,117400,240
20241002,123900,6358200800,117500,117400,117500,117400,96
20241002,123800,6346921700,117400,117600,117600,117400,132
20241002,123700,6331412100,117600,117500,117600,117400,291
20241002,123600,6297221200,117500,117300,117500,117300,158
20241002,123500,6278671300,117400,117500,117500,117300,41
20241002,123400,6273858600,117300,117300,117500,117300,204
20241002,123300,6249912300,117400,117300,117400,117300,179
20241002,123200,6228912500,117400,117400,117500,117300,203
20241002,123100,6205085600,117400,117300,117400,117300,83
20241002,123000,6195345400,117400,117400,117500,117300,549
20241002,122900,6130884000,117400,117300,117400,117300,210
20241002,122800,6106248900,117400,117400,117400,117300,26
20241002,122700,6103197900,117400,117400,117400,117200,219
20241002,122600,6077509100,117400,117300,117400,117200,211
20241002,122500,6052756400,117200,117300,117400,117200,106
20241002,122400,6040322900,117400,117300,117400,117200,219
20241002,122300,6014639200,117300,117200,117300,117100,231
20241002,122200,5987558400,117200,117200,117300,117200,114
20241002,122100,5974195600,117100,117200,117300,117100,108
20241002,122000,5961537700,117300,117100,117300,117100,80
20241002,121900,5952158800,117200,117000,117300,117000,320
20241002,121800,5914674100,116900,117200,117200,116900,136
20241002,121700,5898762600,117200,117200,117200,117100,280
20241002,121600,5865960200,117200,117100,117200,117000,68
20241002,121500,5857997900,117100,117000,117200,117000,197
20241002,121400,5834931100,117000,117000,117100,117000,80
20241002,121300,5825568500,117000,117100,117100,117000,235
20241002,121200,5798053200,117100,117100,117100,117000,169
20241002,121100,5778268400,117200,117100,117200,117100,101
20241002,121000,5766435900,117100,117200,117200,117000,151
20241002,120900,5748757300,117200,117100,117200,117100,45
20241002,120800,5743487500,117100,117100,117100,117000,193
20241002,120700,5720890700,117100,117100,117100,117000,35
20241002,120600,5716793600,117100,117000,117100,116900,153
20241002,120500,5698891800,117100,117000,117200,117000,207
20241002,120400,5674657200,116900,117100,117100,116900,101
20241002,120300,5662840500,117200,117100,117200,117100,157
20241002,120200,5644454500,117100,117100,117200,117000,233
20241002,120100,5617165700,117000,117000,117100,117000,48
20241002,120000,5611546500,117000,117000,117100,116900,174
20241002,115900,5591189600,117000,117000,117000,117000,71
20241002,115800,5582882600,117000,116900,117100,116900,155
20241002,115700,5564751300,116900,116800,116900,116800,46
20241002,115600,5559377000,116800,116900,117000,116800,179
20241002,115500,5538449900,117000,116800,117100,116800,264
20241002,115400,5507561900,116800,116900,116900,116800,157
20241002,115300,5489221400,116900,117000,117000,116800,81
20241002,115200,5479757400,116900,116900,117100,116800,265
20241002,115100,5448761400,116900,116900,117000,116800,211
20241002,115000,5424099000,117000,116900,117100,116900,68
20241002,114900,5416144700,116800,116800,117100,116700,280
20241002,114800,5383420300,116800,116800,116900,116700,108
20241002,114700,5370806000,116800,116900,116900,116700,120
20241002,114600,5356791400,116900,116700,116900,116700,134
20241002,114500,5341142500,116800,116600,116800,116600,182
20241002,114400,5319905500,116700,116700,116800,116700,202
20241002,114300,5296330600,116600,116800,117000,116600,102
20241002,114200,5284418900,116700,116700,116700,116600,462
20241002,114100,5230504600,116600,116700,116800,116600,236
20241002,114000,5202970800,116600,116700,116800,116600,142
20241002,113900,5186404000,116700,116700,116700,116700,250
20241002,113800,5157229000,116700,116800,117000,116700,280
20241002,113700,5124503600,116700,116800,116900,116700,283
20241002,113600,5091440900,116800,116700,116900,116700,135
20241002,113500,5075672100,116900,116900,116900,116700,264
20241002,113400,5044825700,116900,116700,116900,116700,121
20241002,113300,5030691000,116800,116700,116800,116700,530
20241002,113200,4968838400,116700,116700,116700,116500,117
20241002,113100,4955197100,116700,116600,116700,116600,120
20241002,113000,4941194000,116700,116700,116700,116500,130
20241002,112900,4926035500,116700,116600,116700,116600,168
20241002,112800,4906435100,116600,116600,116700,116600,268
20241002,112700,4875164600,116600,116700,116700,116600,171
20241002,112600,4855212500,116700,116600,116700,116600,147
20241002,112500,4838069900,116600,116600,116600,116500,82
20241002,112400,4828513200,116600,116600,116700,116600,168
20241002,112300,4808913000,116600,116700,116700,116500,48
20241002,112200,4803317300,116600,116600,116700,116500,230
20241002,112100,4776504400,116600,116600,116700,116600,86
20241002,112000,4766475400,116700,116400,116700,116400,89
20241002,111900,4756101900,116400,116500,116500,116400,40
20241002,111800,4751444900,116500,116400,116500,116400,188
20241002,111700,4729549700,116400,116400,116700,116300,63
20241002,111600,4722213900,116700,116200,116700,116200,197
20241002,111500,4699287500,116200,116200,116200,116100,79
20241002,111400,4690109800,116200,116400,116400,116100,273
20241002,111300,4658387900,116300,116800,116900,116300,297
20241002,111200,4623767100,117000,116600,117100,116400,2282
20241002,111100,4357866100,116600,116600,116700,116600,181
20241002,111000,4336750500,116700,116900,117000,116600,338
20241002,110900,4297267600,116900,117000,117000,116800,161
20241002,110800,4278450400,116900,116900,116900,116800,44
20241002,110700,4273308300,116800,116900,116900,116700,158
20241002,110600,4254853800,116900,116800,117000,116800,171
20241002,110500,4234865600,116900,117000,117100,116900,66
20241002,110400,4227145800,117000,116700,117000,116700,26
20241002,110300,4224107400,116800,116800,116900,116600,292
20241002,110200,4190010300,116700,117000,117000,116700,131
20241002,110100,4174702000,117000,116900,117100,116900,210
20241002,110000,4150134800,117000,116800,117000,116800,77
20241002,105900,4141129300,116900,116900,116900,116900,157
20241002,105800,4122776000,116900,117000,117000,116800,74
20241002,105700,4114125200,117000,116800,117000,116800,186
20241002,105600,4092380500,116800,116900,116900,116700,145
20241002,105500,4075433000,116700,116900,117000,116700,165
20241002,105400,4056150300,116900,116900,117000,116800,86
20241002,105300,4046097400,116900,116800,117000,116800,146
20241002,105200,4029031100,116800,116900,116900,116800,61
20241002,105100,4021902400,116800,116800,116900,116800,177
20241002,105000,4001227800,116800,116700,116800,116500,389
20241002,104900,3955834600,116800,116500,116800,116500,275
20241002,104800,3923745900,116500,116600,116600,116500,20
20241002,104700,3921415700,116500,116700,116700,116400,130
20241002,104600,3906271400,116700,116500,116700,116500,220
20241002,104500,3880629700,116500,116600,116700,116500,207
20241002,104400,3856486400,116600,116600,116600,116500,52
20241002,104300,3850426500,116500,116800,116800,116500,180
20241002,104200,3829429800,116700,116700,116900,116600,177
20241002,104100,3808769000,116600,116600,116700,116600,63
20241002,104000,3801421700,116600,116900,116900,116500,200
20241002,103900,3778078900,117000,116900,117000,116800,263
20241002,103800,3747323200,116900,117000,117000,116800,132
20241002,103700,3731891100,116900,116800,117000,116800,207
20241002,103600,3707698400,116700,116800,116900,116700,194
20241002,103500,3685042700,116800,116800,117000,116800,184
20241002,103400,3663539700,116800,116900,117000,116800,212
20241002,103300,3638767500,116900,116900,116900,116800,66
20241002,103200,3631054800,116900,116800,117000,116800,231
20241002,103100,3604054000,116900,116900,116900,116800,325
20241002,103000,3566070200,116800,116800,116900,116800,202
20241002,102900,3542461500,116800,116700,116900,116400,258
20241002,102800,3512331500,116400,116600,116700,116400,167
20241002,102700,3492862700,116600,116400,116600,116400,370
20241002,102600,3449753500,116300,116100,116400,116000,108
20241002,102500,3437193000,116400,116200,116400,116200,52
20241002,102400,3431143100,116400,116000,116400,116000,197
20241002,102300,3408241300,116000,116300,116300,116000,80
20241002,102200,3398943800,116000,116300,116300,116000,229
20241002,102100,3372338700,116300,116100,116300,116000,246
20241002,102000,3343778300,116200,116200,116400,116100,172
20241002,101900,3323796100,116200,116300,116400,116200,126
20241002,101800,3309144200,116400,116200,116400,116200,54
20241002,101700,3302866500,116500,116500,116500,116300,259
20241002,101600,3272721200,116500,116400,116600,116400,101
20241002,101500,3260955400,116400,116500,116500,116300,56
20241002,101400,3254438100,116500,116400,116500,116400,139
20241002,101300,3238248300,116300,116400,116500,116200,187
20241002,101200,3216499200,116500,116500,116500,116400,168
20241002,101100,3196930600,116400,116400,116500,116300,124
20241002,101000,3182498300,116400,116400,116500,116400,143
20241002,100900,3165842700,116400,116200,116500,116000,205
20241002,100800,3141986700,116300,116200,116400,116200,72
20241002,100700,3133614000,116200,116300,116300,115800,411
20241002,100600,3085905000,116300,116200,116400,116200,53
20241002,100500,3079742900,116200,116600,116600,116200,313
20241002,100400,3043305000,116600,116400,116600,116400,329
20241002,100300,3004977800,116400,116200,116400,116200,122
20241002,100200,2990783200,116100,116400,116400,116100,224
20241002,100100,2964731500,116300,116200,116300,116200,536
20241002,100000,2902416600,116100,116000,116300,115800,545
20241002,095900,2839074800,116100,115700,116200,115700,293
20241002,095800,2805083700,115800,115400,115800,115400,126
20241002,095700,2790533600,115400,115300,115400,115200,102
20241002,095600,2778771000,115200,115500,115500,115200,254
20241002,095500,2749461700,115500,115500,115600,115400,39
20241002,095400,2744958400,115500,115500,115500,115400,96
20241002,095300,2733873600,115500,115300,115500,115300,65
20241002,095200,2726375600,115300,115400,115400,115300,163
20241002,095100,2707572100,115300,115700,115900,115300,777
20241002,095000,2617688900,115700,115800,115800,115600,120
20241002,094900,2603801800,115700,115600,115700,115600,87
20241002,094800,2593741700,115600,115700,115800,115600,60
20241002,094700,2586802300,115600,115500,115600,115400,67
20241002,094600,2579062800,115500,115400,115700,115300,116
20241002,094500,2565668000,115300,115600,115600,115300,85
20241002,094400,2555860200,115200,115700,115800,115200,139
20241002,094300,2539815200,115900,115600,115900,115100,115
20241002,094200,2526538100,115600,115400,115600,115100,361
20241002,094100,2484822300,115300,115500,115600,114900,904
20241002,094000,2380717200,115500,115300,115700,115300,187
20241002,093900,2359128200,115300,115200,115300,115100,116
20241002,093800,2345770800,115100,115200,115300,115000,112
20241002,093700,2332874500,115200,114900,115200,114900,191
20241002,093600,2310923300,114900,114900,115100,114800,35
20241002,093500,2306901300,114800,114900,115200,114800,194
20241002,093400,2284604200,115100,114900,115200,114900,111
20241002,093300,2271835200,114800,115000,115000,114700,129
20241002,093200,2257030800,115100,115100,115300,114600,3046
20241002,093100,1906722200,115100,115200,115200,115100,395
20241002,093000,1861232000,115200,115500,115700,115200,739
20241002,092900,1775902700,115500,115500,115600,115500,256
20241002,092800,1746316400,115500,115900,116000,115500,1316
20241002,092700,1593997000,115900,116500,116500,115900,469
20241002,092600,1539576100,116500,116300,116500,116200,245
20241002,092500,1511071500,116300,116300,116500,116300,116
20241002,092400,1497569300,116300,116200,116400,116100,247
20241002,092300,1468855700,116200,116100,116300,116100,217
20241002,092200,1443641200,116000,116000,116100,116000,361
20241002,092100,1401756000,116000,116000,116300,115900,346
20241002,092000,1361585100,116200,116000,116600,115900,163
20241002,091900,1342642500,115900,116500,116500,115900,495
20241002,091800,1285166600,116100,116200,116200,116000,206
20241002,091700,1261246500,116200,116200,116400,115900,1346
20241002,091600,1105032300,116300,116900,116900,116200,934
20241002,091500,996190600,116900,116800,116900,116800,108
20241002,091400,983573700,116800,117000,117200,116600,234
20241002,091300,956232100,117000,117000,117000,116700,114
20241002,091200,942906300,116800,117200,117400,116800,291
20241002,091100,908813100,116900,117000,117300,116700,166
20241002,091000,889381100,117000,116300,117000,116300,495
20241002,090900,831571800,116300,116700,116700,116300,336
20241002,090800,792448000,116700,116500,116700,116300,205
20241002,090700,768563800,116500,115900,116500,115900,206
20241002,090600,744612000,115900,116200,116700,115900,1360
20241002,090500,586802600,116200,116800,117000,116200,787
20241002,090400,495142500,116100,116300,116900,116100,712
20241002,090300,412209100,116700,116600,117100,116300,665
20241002,090200,334663200,117100,116800,117100,116500,554
20241002,090100,270073700,116700,117600,118500,116600,1641
20241002,090000,77945400,117700,118000,118100,117600,659