KissMeData/003230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184000,60778276000,548000,548000,548000,548000,1725
20241007,183900,60778276000,548000,548000,548000,548000,0
20241007,183800,60778276000,548000,548000,548000,548000,0
20241007,183700,60778276000,548000,548000,548000,548000,0
20241007,183600,60778276000,548000,548000,548000,548000,0
20241007,183500,60778276000,548000,548000,548000,548000,0
20241007,183400,60778276000,548000,548000,548000,548000,0
20241007,183300,60778276000,548000,548000,548000,548000,0
20241007,183200,60778276000,548000,548000,548000,548000,0
20241007,183100,60778276000,548000,548000,548000,548000,0
20241007,183000,60778276000,548000,548000,548000,548000,0
20241007,182900,60778276000,548000,548000,548000,548000,0
20241007,182800,60778276000,548000,548000,548000,548000,0
20241007,182700,60778276000,548000,548000,548000,548000,0
20241007,182600,60778276000,548000,548000,548000,548000,0
20241007,182500,60778276000,548000,548000,548000,548000,0
20241007,182400,60778276000,548000,548000,548000,548000,0
20241007,182300,60778276000,548000,548000,548000,548000,0
20241007,182200,60778276000,548000,548000,548000,548000,0
20241007,182100,60778276000,548000,548000,548000,548000,0
20241007,182000,60778276000,548000,548000,548000,548000,0
20241007,181900,60778276000,548000,548000,548000,548000,0
20241007,181800,60778276000,548000,548000,548000,548000,0
20241007,181700,60778276000,548000,548000,548000,548000,0
20241007,181600,60778276000,548000,548000,548000,548000,0
20241007,181500,60778276000,548000,548000,548000,548000,0
20241007,181400,60778276000,548000,548000,548000,548000,0
20241007,181300,60778276000,548000,548000,548000,548000,0
20241007,181200,60778276000,548000,548000,548000,548000,0
20241007,181100,60778276000,548000,548000,548000,548000,0
20241007,181000,60778276000,548000,548000,548000,548000,1725
20241007,180900,60778276000,548000,548000,548000,548000,0
20241007,180800,60778276000,548000,548000,548000,548000,0
20241007,180700,60778276000,548000,548000,548000,548000,0
20241007,180600,60778276000,548000,548000,548000,548000,0
20241007,180500,60778276000,548000,548000,548000,548000,0
20241007,180400,60778276000,548000,548000,548000,548000,0
20241007,180300,60778276000,548000,548000,548000,548000,0
20241007,180200,60778276000,548000,548000,548000,548000,0
20241007,180100,60778276000,548000,548000,548000,548000,0
20241007,180000,60778276000,548000,548000,548000,548000,0
20241007,175900,60778276000,548000,548000,548000,548000,0
20241007,175800,60778276000,548000,548000,548000,548000,0
20241007,175700,60778276000,548000,548000,548000,548000,0
20241007,175600,60778276000,548000,548000,548000,548000,0
20241007,175500,60778276000,548000,548000,548000,548000,0
20241007,175400,60778276000,548000,548000,548000,548000,0
20241007,175300,60778276000,548000,548000,548000,548000,0
20241007,175200,60778276000,548000,548000,548000,548000,0
20241007,175100,60778276000,548000,548000,548000,548000,0
20241007,175000,60778276000,548000,548000,548000,548000,0
20241007,174900,60778276000,548000,548000,548000,548000,0
20241007,174800,60778276000,548000,548000,548000,548000,0
20241007,174700,60778276000,548000,548000,548000,548000,0
20241007,174600,60778276000,548000,548000,548000,548000,0
20241007,174500,60778276000,548000,548000,548000,548000,0
20241007,174400,60778276000,548000,548000,548000,548000,0
20241007,174300,60778276000,548000,548000,548000,548000,0
20241007,174200,60778276000,548000,548000,548000,548000,0
20241007,174100,60778276000,548000,548000,548000,548000,0
20241007,174000,60778276000,548000,548000,548000,548000,1725
20241007,173900,60778276000,548000,548000,548000,548000,0
20241007,173800,60778276000,548000,548000,548000,548000,0
20241007,173700,60778276000,548000,548000,548000,548000,0
20241007,173600,60778276000,548000,548000,548000,548000,0
20241007,173500,60778276000,548000,548000,548000,548000,0
20241007,173400,60778276000,548000,548000,548000,548000,0
20241007,173300,60778276000,548000,548000,548000,548000,0
20241007,173200,60778276000,548000,548000,548000,548000,0
20241007,173100,60778276000,548000,548000,548000,548000,0
20241007,173000,60778276000,548000,548000,548000,548000,0
20241007,172900,60778276000,548000,548000,548000,548000,0
20241007,172800,60778276000,548000,548000,548000,548000,0
20241007,172700,60778276000,548000,548000,548000,548000,0
20241007,172600,60778276000,548000,548000,548000,548000,0
20241007,172500,60778276000,548000,548000,548000,548000,0
20241007,172400,60778276000,548000,548000,548000,548000,0
20241007,172300,60778276000,548000,548000,548000,548000,0
20241007,172200,60778276000,548000,548000,548000,548000,0
20241007,172100,60778276000,548000,548000,548000,548000,0
20241007,172000,60778276000,548000,548000,548000,548000,0
20241007,171900,60778276000,548000,548000,548000,548000,0
20241007,171800,60778276000,548000,548000,548000,548000,0
20241007,171700,60778276000,548000,548000,548000,548000,0
20241007,171600,60778276000,548000,548000,548000,548000,0
20241007,171500,60778276000,548000,548000,548000,548000,0
20241007,171400,60778276000,548000,548000,548000,548000,0
20241007,171300,60778276000,548000,548000,548000,548000,0
20241007,171200,60778276000,548000,548000,548000,548000,0
20241007,171100,60778276000,548000,548000,548000,548000,0
20241007,171000,60778276000,548000,548000,548000,548000,1725
20241007,170900,60778276000,548000,548000,548000,548000,0
20241007,170800,60778276000,548000,548000,548000,548000,0
20241007,170700,60778276000,548000,548000,548000,548000,0
20241007,170600,60778276000,548000,548000,548000,548000,0
20241007,170500,60778276000,548000,548000,548000,548000,0
20241007,170400,60778276000,548000,548000,548000,548000,0
20241007,170300,60778276000,548000,548000,548000,548000,0
20241007,170200,60778276000,548000,548000,548000,548000,0
20241007,170100,60778276000,548000,548000,548000,548000,0
20241007,170000,60778276000,548000,548000,548000,548000,0
20241007,165900,60778276000,548000,548000,548000,548000,0
20241007,165800,60778276000,548000,548000,548000,548000,0
20241007,165700,60778276000,548000,548000,548000,548000,0
20241007,165600,60778276000,548000,548000,548000,548000,0
20241007,165500,60778276000,548000,548000,548000,548000,0
20241007,165400,60778276000,548000,548000,548000,548000,0
20241007,165300,60778276000,548000,548000,548000,548000,0
20241007,165200,60778276000,548000,548000,548000,548000,0
20241007,165100,60778276000,548000,548000,548000,548000,0
20241007,165000,60778276000,548000,548000,548000,548000,0
20241007,164900,60778276000,548000,548000,548000,548000,0
20241007,164800,60778276000,548000,548000,548000,548000,0
20241007,164700,60778276000,548000,548000,548000,548000,0
20241007,164600,60778276000,548000,548000,548000,548000,0
20241007,164500,60778276000,548000,548000,548000,548000,0
20241007,164400,60778276000,548000,548000,548000,548000,0
20241007,164300,60778276000,548000,548000,548000,548000,0
20241007,164200,60778276000,548000,548000,548000,548000,0
20241007,164100,60778276000,548000,548000,548000,548000,0
20241007,164000,60778276000,548000,548000,548000,548000,1725
20241007,163900,60778276000,548000,548000,548000,548000,0
20241007,163800,60778276000,548000,548000,548000,548000,0
20241007,163700,60778276000,548000,548000,548000,548000,0
20241007,163600,60778276000,548000,548000,548000,548000,0
20241007,163500,60778276000,548000,548000,548000,548000,0
20241007,163400,60778276000,548000,548000,548000,548000,0
20241007,163300,60778276000,548000,548000,548000,548000,0
20241007,163200,60778276000,548000,548000,548000,548000,0
20241007,163100,60778276000,548000,548000,548000,548000,0
20241007,163000,60778276000,548000,548000,548000,548000,0
20241007,162900,60778276000,548000,548000,548000,548000,0
20241007,162800,60778276000,548000,548000,548000,548000,0
20241007,162700,60778276000,548000,548000,548000,548000,0
20241007,162600,60778276000,548000,548000,548000,548000,0
20241007,162500,60778276000,548000,548000,548000,548000,0
20241007,162400,60778276000,548000,548000,548000,548000,0
20241007,162300,60778276000,548000,548000,548000,548000,0
20241007,162200,60778276000,548000,548000,548000,548000,0
20241007,162100,60778276000,548000,548000,548000,548000,0
20241007,162000,60778276000,548000,548000,548000,548000,0
20241007,161900,60778276000,548000,548000,548000,548000,0
20241007,161800,60778276000,548000,548000,548000,548000,0
20241007,161700,60778276000,548000,548000,548000,548000,0
20241007,161600,60778276000,548000,548000,548000,548000,0
20241007,161500,60778276000,548000,548000,548000,548000,0
20241007,161400,60778276000,548000,548000,548000,548000,0
20241007,161300,60778276000,548000,548000,548000,548000,0
20241007,161200,60778276000,548000,548000,548000,548000,0
20241007,161100,60778276000,548000,548000,548000,548000,0
20241007,161000,60778276000,548000,548000,548000,548000,1725
20241007,160900,60778276000,548000,548000,548000,548000,0
20241007,160800,60778276000,548000,548000,548000,548000,0
20241007,160700,60778276000,548000,548000,548000,548000,0
20241007,160600,60778276000,548000,548000,548000,548000,0
20241007,160500,60778276000,548000,548000,548000,548000,0
20241007,160400,60778276000,548000,548000,548000,548000,0
20241007,160300,60778276000,548000,548000,548000,548000,0
20241007,160200,60778276000,548000,548000,548000,548000,0
20241007,160100,60778276000,548000,548000,548000,548000,0
20241007,160000,60778276000,548000,548000,548000,548000,0
20241007,155900,60778276000,548000,548000,548000,548000,0
20241007,155800,60778276000,548000,548000,548000,548000,0
20241007,155700,60778276000,548000,548000,548000,548000,0
20241007,155600,60778276000,548000,548000,548000,548000,0
20241007,155500,60778276000,548000,548000,548000,548000,0
20241007,155400,60778276000,548000,548000,548000,548000,0
20241007,155300,60778276000,548000,548000,548000,548000,0
20241007,155200,60778276000,548000,548000,548000,548000,0
20241007,155100,60778276000,548000,548000,548000,548000,0
20241007,155000,60778276000,548000,548000,548000,548000,0
20241007,154900,60778276000,548000,548000,548000,548000,0
20241007,154800,60778276000,548000,548000,548000,548000,0
20241007,154700,60778276000,548000,548000,548000,548000,0
20241007,154600,60778276000,548000,548000,548000,548000,0
20241007,154500,60778276000,548000,548000,548000,548000,0
20241007,154400,60778276000,548000,548000,548000,548000,0
20241007,154300,60778276000,548000,548000,548000,548000,0
20241007,154200,60778276000,548000,548000,548000,548000,0
20241007,154100,60778276000,548000,548000,548000,548000,0
20241007,154000,60778276000,548000,548000,548000,548000,1725
20241007,153900,60778276000,548000,548000,548000,548000,0
20241007,153800,60778276000,548000,548000,548000,548000,0
20241007,153700,60778276000,548000,548000,548000,548000,0
20241007,153600,60778276000,548000,548000,548000,548000,0
20241007,153500,60778276000,548000,548000,548000,548000,0
20241007,153400,60778276000,548000,548000,548000,548000,0
20241007,153300,60778276000,548000,548000,548000,548000,0
20241007,153200,60778276000,548000,548000,548000,548000,0
20241007,153100,60778276000,548000,548000,548000,548000,0
20241007,153000,60778276000,548000,548000,548000,548000,1725
20241007,152900,59832976000,546000,546000,546000,546000,0
20241007,152800,59832976000,546000,546000,546000,546000,0
20241007,152700,59832976000,546000,546000,546000,546000,0
20241007,152600,59832976000,546000,546000,546000,546000,0
20241007,152500,59832976000,546000,546000,546000,546000,0
20241007,152400,59832976000,546000,546000,546000,546000,0
20241007,152300,59832976000,546000,546000,546000,546000,0
20241007,152200,59832976000,546000,546000,546000,546000,0
20241007,152100,59832976000,546000,546000,546000,546000,0
20241007,152000,59832976000,546000,546000,546000,546000,0
20241007,151900,59832976000,546000,546000,547000,546000,298
20241007,151800,59670063000,546000,545000,547000,545000,188
20241007,151700,59567420000,545000,545000,546000,544000,149
20241007,151600,59486186000,545000,547000,547000,545000,331
20241007,151500,59305553000,547000,547000,547000,546000,195
20241007,151400,59199069000,546000,547000,547000,546000,226
20241007,151300,59075539000,547000,546000,547000,546000,84
20241007,151200,59029644000,547000,547000,547000,546000,95
20241007,151100,58977768000,546000,546000,547000,546000,62
20241007,151000,58943908000,547000,548000,548000,546000,172
20241007,150900,58849842000,547000,548000,548000,547000,126
20241007,150800,58780902000,547000,547000,548000,547000,229
20241007,150700,58655625000,548000,548000,548000,547000,116
20241007,150600,58592142000,548000,548000,549000,547000,130
20241007,150500,58520914000,549000,550000,550000,548000,287
20241007,150400,58363402000,550000,548000,550000,547000,2083
20241007,150300,57219601000,549000,547000,549000,547000,651
20241007,150200,56862654000,548000,547000,549000,547000,1800
20241007,150100,55875999000,546000,546000,547000,546000,160
20241007,150000,55788585000,547000,547000,548000,546000,329
20241007,145900,55608558000,547000,545000,548000,545000,1207
20241007,145800,54948570000,545000,546000,546000,545000,257
20241007,145700,54808474000,546000,545000,546000,545000,209
20241007,145600,54694516000,545000,546000,546000,545000,110
20241007,145500,54634505000,546000,546000,547000,545000,122
20241007,145400,54567927000,546000,546000,547000,546000,277
20241007,145300,54416639000,547000,546000,547000,546000,200
20241007,145200,54307392000,546000,547000,547000,546000,177
20241007,145100,54210699000,546000,547000,547000,546000,267
20241007,145000,54064868000,547000,547000,547000,546000,64
20241007,144900,54029901000,547000,546000,547000,546000,99
20241007,144800,53975814000,546000,548000,548000,546000,203
20241007,144700,53864793000,547000,545000,548000,544000,2157
20241007,144600,52686074000,544000,545000,545000,544000,99
20241007,144500,52632183000,545000,544000,545000,544000,536
20241007,144400,52340110000,544000,545000,545000,543000,127
20241007,144300,52271009000,545000,545000,545000,544000,107
20241007,144200,52212773000,544000,543000,545000,543000,183
20241007,144100,52113245000,543000,545000,545000,543000,435
20241007,144000,51876581000,545000,544000,545000,544000,95
20241007,143900,51824873000,544000,545000,545000,544000,211
20241007,143800,51709951000,545000,544000,545000,544000,83
20241007,143700,51664755000,544000,545000,545000,544000,403
20241007,143600,51445245000,546000,546000,546000,545000,80
20241007,143500,51401600000,546000,546000,546000,545000,123
20241007,143400,51334503000,546000,547000,547000,545000,519
20241007,143300,51051023000,547000,546000,547000,546000,141
20241007,143200,50973942000,546000,547000,547000,546000,228
20241007,143100,50849370000,547000,547000,547000,546000,102
20241007,143000,50793640000,546000,546000,547000,545000,255
20241007,142900,50654399000,546000,545000,546000,545000,77
20241007,142800,50612408000,546000,545000,546000,545000,425
20241007,142700,50380754000,545000,545000,546000,545000,127
20241007,142600,50311477000,545000,546000,546000,545000,275
20241007,142500,50161356000,546000,546000,546000,545000,224
20241007,142400,50039113000,546000,546000,546000,545000,58
20241007,142300,50007479000,545000,546000,547000,545000,151
20241007,142200,49925047000,545000,545000,547000,545000,105
20241007,142100,49867713000,546000,546000,547000,545000,69
20241007,142000,49830043000,547000,546000,547000,545000,101
20241007,141900,49774929000,545000,545000,547000,545000,107
20241007,141800,49716521000,547000,544000,547000,543000,2630
20241007,141700,48280884000,543000,543000,544000,543000,60
20241007,141600,48248286000,543000,543000,544000,543000,87
20241007,141500,48201018000,543000,543000,544000,543000,94
20241007,141400,48149939000,544000,544000,544000,543000,170
20241007,141300,48057598000,543000,545000,545000,543000,816
20241007,141200,47613226000,545000,546000,546000,545000,42
20241007,141100,47590316000,546000,545000,546000,545000,96
20241007,141000,47537977000,545000,546000,546000,545000,81
20241007,140900,47493773000,545000,546000,546000,545000,123
20241007,140800,47426672000,545000,544000,546000,544000,643
20241007,140700,47076156000,544000,545000,545000,544000,61
20241007,140600,47042944000,545000,545000,545000,544000,85
20241007,140500,46996672000,545000,545000,545000,544000,101
20241007,140400,46941654000,544000,545000,545000,544000,135
20241007,140300,46868101000,545000,545000,546000,544000,87
20241007,140200,46820678000,545000,545000,546000,544000,462
20241007,140100,46568786000,546000,547000,547000,545000,436
20241007,140000,46330678000,547000,546000,547000,546000,360
20241007,135900,46133773000,546000,547000,547000,546000,70
20241007,135800,46095535000,547000,545000,547000,545000,377
20241007,135700,45889720000,545000,545000,546000,545000,97
20241007,135600,45836799000,545000,544000,546000,543000,1205
20241007,135500,45180239000,544000,544000,545000,543000,94
20241007,135400,45129101000,544000,543000,544000,542000,1651
20241007,135300,44231805000,542000,542000,543000,542000,138
20241007,135200,44157004000,542000,542000,543000,542000,144
20241007,135100,44078940000,542000,543000,543000,542000,30
20241007,135000,44062667000,543000,543000,543000,542000,53
20241007,134900,44033905000,542000,543000,543000,542000,254
20241007,134800,43896229000,543000,542000,543000,542000,49
20241007,134700,43869660000,542000,542000,543000,541000,227
20241007,134600,43746652000,542000,542000,542000,541000,64
20241007,134500,43711984000,542000,541000,543000,541000,411
20241007,134400,43489237000,541000,541000,542000,541000,54
20241007,134300,43460012000,541000,542000,543000,541000,145
20241007,134200,43381439000,542000,542000,543000,542000,88
20241007,134100,43333732000,542000,540000,543000,540000,479
20241007,134000,43074207000,541000,542000,542000,540000,147
20241007,133900,42994680000,541000,541000,542000,541000,272
20241007,133800,42847446000,541000,541000,542000,541000,328
20241007,133700,42669988000,541000,541000,542000,541000,155
20241007,133600,42586122000,542000,541000,542000,541000,173
20241007,133500,42492433000,541000,542000,543000,541000,259
20241007,133400,42352039000,543000,542000,543000,542000,34
20241007,133300,42333599000,542000,542000,543000,541000,384
20241007,133200,42125474000,542000,543000,543000,542000,70
20241007,133100,42087485000,542000,541000,543000,541000,77
20241007,133000,42045762000,542000,542000,543000,542000,280
20241007,132900,41894001000,542000,542000,543000,542000,627
20241007,132800,41553649000,542000,542000,543000,542000,49
20241007,132700,41527082000,542000,542000,543000,542000,38
20241007,132600,41506484000,542000,541000,543000,541000,710
20241007,132500,41121652000,541000,541000,542000,540000,309
20241007,132400,40954477000,542000,540000,542000,540000,160
20241007,132300,40867919000,540000,540000,541000,540000,445
20241007,132200,40627210000,540000,542000,542000,540000,349
20241007,132100,40438416000,542000,541000,542000,539000,669
20241007,132000,40076499000,539000,538000,541000,537000,3326
20241007,131900,38282545000,538000,538000,539000,538000,138
20241007,131800,38208297000,538000,538000,539000,538000,112
20241007,131700,38148020000,539000,536000,539000,535000,2800
20241007,131600,36644398000,535000,535000,535000,535000,35
20241007,131500,36625673000,535000,532000,536000,532000,1001
20241007,131400,36090888000,532000,533000,533000,532000,87
20241007,131300,36044597000,532000,532000,533000,532000,34
20241007,131200,36026506000,532000,532000,533000,532000,36
20241007,131100,36007351000,532000,532000,533000,532000,57
20241007,131000,35977026000,532000,533000,533000,532000,33
20241007,130900,35959459000,532000,534000,534000,532000,369
20241007,130800,35762882000,533000,533000,534000,533000,37
20241007,130700,35743159000,533000,534000,534000,533000,26
20241007,130600,35729295000,533000,532000,533000,532000,146
20241007,130500,35651491000,532000,532000,533000,532000,37
20241007,130400,35631804000,533000,533000,533000,532000,295
20241007,130300,35474651000,533000,533000,534000,533000,268
20241007,130200,35331806000,533000,534000,534000,533000,543
20241007,130100,35041945000,534000,535000,535000,534000,117
20241007,130000,34979446000,534000,534000,535000,534000,85
20241007,125900,34934044000,534000,535000,535000,534000,39
20241007,125800,34913215000,534000,534000,535000,534000,19
20241007,125700,34903068000,534000,534000,535000,534000,184
20241007,125600,34804733000,534000,534000,535000,534000,53
20241007,125500,34776427000,535000,534000,535000,534000,40
20241007,125400,34755058000,534000,534000,534000,534000,23
20241007,125300,34742776000,534000,535000,535000,534000,43
20241007,125200,34719811000,534000,534000,535000,534000,62
20241007,125100,34686702000,534000,534000,535000,534000,37
20241007,125000,34666941000,534000,534000,535000,534000,95
20241007,124900,34616210000,534000,535000,535000,534000,69
20241007,124800,34579358000,534000,534000,535000,534000,70
20241007,124700,34541952000,534000,534000,535000,534000,74
20241007,124600,34502408000,534000,534000,535000,534000,30
20241007,124500,34486387000,534000,534000,535000,534000,30
20241007,124400,34470364000,534000,534000,535000,534000,39
20241007,124300,34449533000,534000,535000,535000,534000,25
20241007,124200,34436181000,534000,535000,535000,534000,29
20241007,124100,34420692000,534000,535000,535000,534000,118
20241007,124000,34357644000,534000,534000,535000,534000,27
20241007,123900,34343217000,534000,534000,535000,534000,35
20241007,123800,34324511000,535000,536000,536000,534000,557
20241007,123700,34026497000,535000,535000,536000,535000,98
20241007,123600,33974012000,535000,535000,536000,535000,36
20241007,123500,33954744000,535000,535000,536000,535000,36
20241007,123400,33935479000,535000,535000,536000,535000,20
20241007,123300,33924778000,535000,535000,536000,535000,81
20241007,123200,33881441000,536000,535000,536000,535000,118
20241007,123100,33818223000,535000,535000,536000,535000,31
20241007,123000,33801631000,536000,535000,536000,535000,146
20241007,122900,33723416000,535000,536000,536000,535000,25
20241007,122800,33710035000,536000,535000,536000,535000,83
20241007,122700,33665629000,535000,535000,536000,535000,43
20241007,122600,33642622000,535000,535000,536000,535000,60
20241007,122500,33610516000,535000,536000,536000,535000,16
20241007,122400,33601954000,536000,535000,536000,535000,23
20241007,122300,33589647000,536000,535000,536000,535000,19
20241007,122200,33579478000,535000,535000,536000,535000,79
20241007,122100,33537208000,535000,536000,536000,535000,12
20241007,122000,33530786000,535000,535000,535000,535000,36
20241007,121900,33511526000,535000,535000,536000,535000,30
20241007,121800,33495462000,535000,536000,536000,535000,116
20241007,121700,33433396000,535000,536000,536000,535000,30
20241007,121600,33417343000,535000,535000,536000,535000,16
20241007,121500,33408782000,535000,536000,536000,535000,12
20241007,121400,33402358000,535000,535000,536000,535000,5
20241007,121300,33399681000,535000,536000,536000,535000,73
20241007,121200,33360613000,536000,536000,536000,535000,73
20241007,121100,33321496000,536000,535000,536000,535000,24
20241007,121000,33308645000,535000,536000,536000,535000,27
20241007,120900,33294184000,536000,536000,536000,535000,102
20241007,120800,33239546000,536000,536000,537000,536000,149
20241007,120700,33159678000,537000,535000,537000,535000,264
20241007,120600,33018174000,535000,535000,536000,535000,20
20241007,120500,33007470000,535000,536000,536000,535000,17
20241007,120400,32998374000,535000,536000,536000,535000,28
20241007,120300,32983377000,535000,535000,536000,535000,41
20241007,120200,32961409000,535000,536000,536000,535000,30
20241007,120100,32945342000,535000,536000,536000,535000,42
20241007,120000,32922866000,535000,535000,536000,535000,88
20241007,115900,32875765000,535000,535000,536000,535000,10
20241007,115800,32870413000,535000,535000,536000,535000,118
20241007,115700,32807270000,534000,535000,535000,534000,29
20241007,115600,32791767000,534000,534000,535000,534000,23
20241007,115500,32779480000,534000,535000,535000,534000,20
20241007,115400,32768787000,535000,534000,535000,534000,115
20241007,115300,32707339000,534000,534000,535000,534000,44
20241007,115200,32683812000,535000,534000,535000,534000,16
20241007,115100,32675256000,534000,535000,535000,534000,45
20241007,115000,32651198000,535000,534000,535000,534000,57
20241007,114900,32620726000,535000,534000,535000,534000,56
20241007,114800,32590779000,535000,534000,535000,534000,49
20241007,114700,32564589000,534000,534000,535000,534000,138
20241007,114600,32490785000,534000,534000,535000,534000,137
20241007,114500,32417518000,534000,534000,535000,534000,136
20241007,114400,32344792000,534000,534000,535000,534000,31
20241007,114300,32328236000,534000,535000,535000,534000,37
20241007,114200,32308454000,535000,534000,535000,534000,19
20241007,114100,32298302000,534000,534000,535000,534000,27
20241007,114000,32283876000,535000,535000,535000,534000,80
20241007,113900,32241137000,534000,534000,535000,534000,75
20241007,113800,32201065000,534000,534000,535000,533000,261
20241007,113700,32061693000,534000,533000,534000,533000,55
20241007,113600,32032363000,533000,533000,534000,533000,32
20241007,113500,32015287000,533000,534000,534000,533000,69
20241007,113400,31978465000,534000,533000,534000,533000,46
20241007,113300,31953926000,534000,533000,534000,533000,30
20241007,113200,31937918000,533000,533000,534000,533000,33
20241007,113100,31920318000,533000,533000,534000,533000,37
20241007,113000,31900574000,533000,534000,534000,533000,31
20241007,112900,31884042000,534000,534000,534000,533000,142
20241007,112800,31808334000,534000,534000,534000,533000,24
20241007,112700,31795538000,533000,534000,534000,533000,23
20241007,112600,31783266000,533000,533000,534000,533000,56
20241007,112500,31753411000,533000,534000,534000,533000,25
20241007,112400,31740079000,534000,534000,535000,533000,210
20241007,112300,31627947000,533000,533000,534000,533000,21
20241007,112200,31616746000,533000,533000,534000,533000,199
20241007,112100,31510677000,533000,535000,535000,533000,234
20241007,112000,31385708000,535000,534000,535000,534000,25
20241007,111900,31372353000,534000,535000,535000,534000,39
20241007,111800,31351505000,534000,534000,535000,534000,23
20241007,111700,31339220000,534000,535000,535000,534000,26
20241007,111600,31325317000,535000,533000,535000,533000,43
20241007,111500,31302367000,533000,535000,535000,533000,143
20241007,111400,31226002000,534000,534000,535000,534000,29
20241007,111300,31210513000,534000,534000,535000,533000,71
20241007,111200,31172605000,534000,533000,534000,533000,43
20241007,111100,31149667000,533000,533000,534000,533000,41
20241007,111000,31127795000,534000,533000,534000,533000,48
20241007,110900,31102166000,533000,533000,534000,533000,26
20241007,110800,31088298000,533000,532000,533000,532000,137
20241007,110700,31015305000,532000,533000,533000,532000,119
20241007,110600,30951925000,533000,533000,534000,533000,124
20241007,110500,30885821000,533000,534000,534000,533000,363
20241007,110400,30692227000,534000,536000,537000,533000,1135
20241007,110300,30085140000,536000,537000,537000,536000,140
20241007,110200,30010076000,537000,536000,537000,536000,59
20241007,110100,29978450000,536000,536000,537000,536000,115
20241007,110000,29916803000,536000,536000,537000,536000,38
20241007,105900,29896432000,536000,536000,537000,535000,98
20241007,105800,29843898000,536000,536000,537000,535000,120
20241007,105700,29779575000,536000,537000,537000,535000,814
20241007,105600,29343102000,537000,537000,538000,537000,222
20241007,105500,29223879000,537000,538000,538000,537000,260
20241007,105400,29084112000,538000,538000,538000,537000,183
20241007,105300,28985772000,537000,537000,538000,536000,347
20241007,105200,28799398000,537000,537000,537000,536000,186
20241007,105100,28699675000,536000,536000,537000,536000,117
20241007,105000,28636884000,536000,536000,537000,536000,93
20241007,104900,28587008000,536000,537000,538000,536000,475
20241007,104800,28331913000,537000,538000,539000,537000,131
20241007,104700,28261471000,538000,538000,539000,538000,305
20241007,104600,28097227000,538000,538000,539000,537000,655
20241007,104500,27744759000,538000,536000,538000,536000,646
20241007,104400,27398002000,536000,536000,537000,536000,211
20241007,104300,27284834000,536000,535000,536000,534000,914
20241007,104200,26795425000,534000,534000,535000,534000,114
20241007,104100,26734517000,534000,534000,535000,534000,155
20241007,104000,26651693000,534000,535000,535000,534000,192
20241007,103900,26549097000,534000,535000,535000,534000,129
20241007,103800,26480195000,535000,535000,536000,534000,164
20241007,103700,26392450000,535000,535000,536000,535000,197
20241007,103600,26287031000,535000,535000,536000,535000,328
20241007,103500,26111517000,535000,535000,536000,535000,182
20241007,103400,26014022000,535000,536000,536000,535000,123
20241007,103300,25948139000,535000,535000,536000,534000,472
20241007,103200,25695634000,534000,532000,535000,532000,2939
20241007,103100,24125850000,532000,529000,533000,529000,1521
20241007,103000,23318208000,529000,530000,530000,529000,188
20241007,102900,23218690000,529000,529000,530000,529000,77
20241007,102800,23177907000,530000,530000,530000,529000,93
20241007,102700,23128674000,529000,530000,530000,529000,71
20241007,102600,23091084000,529000,530000,530000,529000,82
20241007,102500,23047656000,529000,529000,530000,529000,89
20241007,102400,23000514000,529000,530000,530000,529000,130
20241007,102300,22931655000,529000,530000,530000,529000,29
20241007,102200,22916286000,530000,529000,530000,529000,70
20241007,102100,22879239000,529000,530000,530000,529000,121
20241007,102000,22815219000,530000,530000,531000,529000,514
20241007,101900,22542854000,530000,528000,531000,528000,1731
20241007,101800,21626008000,528000,529000,529000,528000,177
20241007,101700,21532536000,528000,528000,529000,528000,158
20241007,101600,21449044000,528000,529000,529000,528000,116
20241007,101500,21387787000,528000,528000,529000,528000,96
20241007,101400,21337083000,528000,529000,529000,528000,182
20241007,101300,21240954000,528000,528000,529000,528000,43
20241007,101200,21218222000,529000,528000,529000,528000,378
20241007,101100,21018612000,528000,529000,529000,528000,173
20241007,101000,20927226000,529000,528000,529000,528000,104
20241007,100900,20872286000,528000,529000,529000,528000,105
20241007,100800,20816754000,529000,528000,529000,528000,89
20241007,100700,20769682000,528000,529000,529000,528000,41
20241007,100600,20748002000,529000,528000,529000,528000,148
20241007,100500,20669841000,528000,528000,529000,528000,64
20241007,100400,20636019000,528000,529000,529000,528000,169
20241007,100300,20546761000,528000,529000,530000,528000,363
20241007,100200,20354728000,529000,528000,530000,528000,283
20241007,100100,20205010000,528000,528000,529000,527000,342
20241007,100000,20024437000,528000,529000,529000,527000,478
20241007,095900,19771994000,528000,531000,531000,528000,1029
20241007,095800,19227482000,530000,531000,531000,530000,292
20241007,095700,19072670000,530000,530000,531000,530000,608
20241007,095600,18749916000,530000,531000,532000,529000,732
20241007,095500,18361446000,531000,527000,531000,526000,4430
20241007,095400,16017464000,527000,527000,528000,525000,2401
20241007,095300,14751718000,526000,526000,527000,525000,457
20241007,095200,14511268000,525000,524000,526000,524000,1041
20241007,095100,13964755000,524000,526000,527000,524000,741
20241007,095000,13575178000,526000,526000,527000,526000,446
20241007,094900,13340303000,526000,525000,527000,524000,1162
20241007,094800,12728883000,525000,525000,526000,524000,1227
20241007,094700,12084014000,526000,526000,526000,525000,818
20241007,094600,11654045000,527000,523000,527000,522000,3166
20241007,094500,9993593000,523000,524000,524000,522000,659
20241007,094400,9648720000,524000,520000,524000,520000,2021
20241007,094300,8593384000,520000,520000,521000,519000,1842
20241007,094200,7635336000,520000,519000,520000,519000,311
20241007,094100,7473620000,520000,519000,520000,519000,298
20241007,094000,7318687000,519000,518000,519000,518000,128
20241007,093900,7252309000,519000,520000,520000,518000,113
20241007,093800,7193691000,518000,519000,520000,518000,371
20241007,093700,7001162000,519000,518000,519000,518000,160
20241007,093600,6918164000,519000,518000,519000,517000,106
20241007,093500,6863257000,518000,517000,518000,517000,226
20241007,093400,6746200000,518000,517000,518000,517000,52
20241007,093300,6719302000,518000,518000,518000,517000,30
20241007,093200,6703763000,517000,517000,518000,517000,101
20241007,093100,6651460000,518000,518000,518000,517000,37
20241007,093000,6632296000,518000,518000,519000,517000,100
20241007,092900,6580544000,518000,517000,518000,516000,337
20241007,092800,6406199000,516000,517000,517000,516000,72
20241007,092700,6368988000,517000,516000,517000,516000,63
20241007,092600,6336437000,516000,516000,517000,516000,258
20241007,092500,6203114000,517000,517000,518000,516000,101
20241007,092400,6150935000,517000,517000,518000,515000,913
20241007,092300,5679335000,518000,517000,518000,517000,102
20241007,092200,5626563000,517000,518000,518000,517000,43
20241007,092100,5604296000,519000,518000,519000,518000,130
20241007,092000,5536873000,518000,518000,519000,517000,447
20241007,091900,5305529000,519000,518000,520000,518000,304
20241007,091800,5147832000,518000,518000,519000,518000,122
20241007,091700,5084595000,520000,520000,520000,518000,253
20241007,091600,4953188000,520000,517000,520000,517000,464
20241007,091500,4712751000,517000,517000,518000,516000,361
20241007,091400,4525919000,517000,517000,518000,517000,330
20241007,091300,4355228000,518000,520000,520000,517000,716
20241007,091200,3983573000,520000,520000,520000,517000,169
20241007,091100,3895843000,520000,517000,520000,517000,361
20241007,091000,3708306000,519000,518000,519000,516000,575
20241007,090900,3410468000,518000,516000,518000,516000,612
20241007,090800,3094258000,516000,516000,517000,515000,292
20241007,090700,2943586000,516000,517000,517000,514000,484
20241007,090600,2694085000,517000,517000,518000,514000,1299
20241007,090500,2024023000,517000,517000,518000,516000,387
20241007,090400,1823889000,518000,518000,518000,516000,301
20241007,090300,1668169000,517000,517000,518000,515000,462
20241007,090200,1429655000,517000,517000,518000,515000,791
20241007,090100,1021231000,518000,519000,520000,516000,783
20241007,090000,615590000,520000,518000,521000,517000,1184