KissMeData/004490/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,4603139600,85500,85500,85500,85500,1281
20241007,184300,4603139600,85500,85500,85500,85500,0
20241007,184200,4603139600,85500,85500,85500,85500,0
20241007,184100,4603139600,85500,85500,85500,85500,0
20241007,184000,4603139600,85500,85500,85500,85500,0
20241007,183900,4603139600,85500,85500,85500,85500,0
20241007,183800,4603139600,85500,85500,85500,85500,0
20241007,183700,4603139600,85500,85500,85500,85500,0
20241007,183600,4603139600,85500,85500,85500,85500,0
20241007,183500,4603139600,85500,85500,85500,85500,0
20241007,183400,4603139600,85500,85500,85500,85500,0
20241007,183300,4603139600,85500,85500,85500,85500,0
20241007,183200,4603139600,85500,85500,85500,85500,0
20241007,183100,4603139600,85500,85500,85500,85500,0
20241007,183000,4603139600,85500,85500,85500,85500,0
20241007,182900,4603139600,85500,85500,85500,85500,0
20241007,182800,4603139600,85500,85500,85500,85500,0
20241007,182700,4603139600,85500,85500,85500,85500,0
20241007,182600,4603139600,85500,85500,85500,85500,0
20241007,182500,4603139600,85500,85500,85500,85500,0
20241007,182400,4603139600,85500,85500,85500,85500,0
20241007,182300,4603139600,85500,85500,85500,85500,0
20241007,182200,4603139600,85500,85500,85500,85500,0
20241007,182100,4603139600,85500,85500,85500,85500,0
20241007,182000,4603139600,85500,85500,85500,85500,0
20241007,181900,4603139600,85500,85500,85500,85500,0
20241007,181800,4603139600,85500,85500,85500,85500,0
20241007,181700,4603139600,85500,85500,85500,85500,0
20241007,181600,4603139600,85500,85500,85500,85500,0
20241007,181500,4603139600,85500,85500,85500,85500,0
20241007,181400,4603139600,85500,85500,85500,85500,1281
20241007,181300,4603139600,85500,85500,85500,85500,0
20241007,181200,4603139600,85500,85500,85500,85500,0
20241007,181100,4603139600,85500,85500,85500,85500,0
20241007,181000,4603139600,85500,85500,85500,85500,0
20241007,180900,4603139600,85500,85500,85500,85500,0
20241007,180800,4603139600,85500,85500,85500,85500,0
20241007,180700,4603139600,85500,85500,85500,85500,0
20241007,180600,4603139600,85500,85500,85500,85500,0
20241007,180500,4603139600,85500,85500,85500,85500,0
20241007,180400,4603139600,85500,85500,85500,85500,0
20241007,180300,4603139600,85500,85500,85500,85500,0
20241007,180200,4603139600,85500,85500,85500,85500,0
20241007,180100,4603139600,85500,85500,85500,85500,0
20241007,180000,4603139600,85500,85500,85500,85500,0
20241007,175900,4603139600,85500,85500,85500,85500,0
20241007,175800,4603139600,85500,85500,85500,85500,0
20241007,175700,4603139600,85500,85500,85500,85500,0
20241007,175600,4603139600,85500,85500,85500,85500,0
20241007,175500,4603139600,85500,85500,85500,85500,0
20241007,175400,4603139600,85500,85500,85500,85500,0
20241007,175300,4603139600,85500,85500,85500,85500,0
20241007,175200,4603139600,85500,85500,85500,85500,0
20241007,175100,4603139600,85500,85500,85500,85500,0
20241007,175000,4603139600,85500,85500,85500,85500,0
20241007,174900,4603139600,85500,85500,85500,85500,0
20241007,174800,4603139600,85500,85500,85500,85500,0
20241007,174700,4603139600,85500,85500,85500,85500,0
20241007,174600,4603139600,85500,85500,85500,85500,0
20241007,174500,4603139600,85500,85500,85500,85500,0
20241007,174400,4603139600,85500,85500,85500,85500,1281
20241007,174300,4603139600,85500,85500,85500,85500,0
20241007,174200,4603139600,85500,85500,85500,85500,0
20241007,174100,4603139600,85500,85500,85500,85500,0
20241007,174000,4603139600,85500,85500,85500,85500,0
20241007,173900,4603139600,85500,85500,85500,85500,0
20241007,173800,4603139600,85500,85500,85500,85500,0
20241007,173700,4603139600,85500,85500,85500,85500,0
20241007,173600,4603139600,85500,85500,85500,85500,0
20241007,173500,4603139600,85500,85500,85500,85500,0
20241007,173400,4603139600,85500,85500,85500,85500,0
20241007,173300,4603139600,85500,85500,85500,85500,0
20241007,173200,4603139600,85500,85500,85500,85500,0
20241007,173100,4603139600,85500,85500,85500,85500,0
20241007,173000,4603139600,85500,85500,85500,85500,0
20241007,172900,4603139600,85500,85500,85500,85500,0
20241007,172800,4603139600,85500,85500,85500,85500,0
20241007,172700,4603139600,85500,85500,85500,85500,0
20241007,172600,4603139600,85500,85500,85500,85500,0
20241007,172500,4603139600,85500,85500,85500,85500,0
20241007,172400,4603139600,85500,85500,85500,85500,0
20241007,172300,4603139600,85500,85500,85500,85500,0
20241007,172200,4603139600,85500,85500,85500,85500,0
20241007,172100,4603139600,85500,85500,85500,85500,0
20241007,172000,4603139600,85500,85500,85500,85500,0
20241007,171900,4603139600,85500,85500,85500,85500,0
20241007,171800,4603139600,85500,85500,85500,85500,0
20241007,171700,4603139600,85500,85500,85500,85500,0
20241007,171600,4603139600,85500,85500,85500,85500,0
20241007,171500,4603139600,85500,85500,85500,85500,0
20241007,171400,4603139600,85500,85500,85500,85500,1281
20241007,171300,4603139600,85500,85500,85500,85500,0
20241007,171200,4603139600,85500,85500,85500,85500,0
20241007,171100,4603139600,85500,85500,85500,85500,0
20241007,171000,4603139600,85500,85500,85500,85500,0
20241007,170900,4603139600,85500,85500,85500,85500,0
20241007,170800,4603139600,85500,85500,85500,85500,0
20241007,170700,4603139600,85500,85500,85500,85500,0
20241007,170600,4603139600,85500,85500,85500,85500,0
20241007,170500,4603139600,85500,85500,85500,85500,0
20241007,170400,4603139600,85500,85500,85500,85500,0
20241007,170300,4603139600,85500,85500,85500,85500,0
20241007,170200,4603139600,85500,85500,85500,85500,0
20241007,170100,4603139600,85500,85500,85500,85500,0
20241007,170000,4603139600,85500,85500,85500,85500,0
20241007,165900,4603139600,85500,85500,85500,85500,0
20241007,165800,4603139600,85500,85500,85500,85500,0
20241007,165700,4603139600,85500,85500,85500,85500,0
20241007,165600,4603139600,85500,85500,85500,85500,0
20241007,165500,4603139600,85500,85500,85500,85500,0
20241007,165400,4603139600,85500,85500,85500,85500,0
20241007,165300,4603139600,85500,85500,85500,85500,0
20241007,165200,4603139600,85500,85500,85500,85500,0
20241007,165100,4603139600,85500,85500,85500,85500,0
20241007,165000,4603139600,85500,85500,85500,85500,0
20241007,164900,4603139600,85500,85500,85500,85500,0
20241007,164800,4603139600,85500,85500,85500,85500,0
20241007,164700,4603139600,85500,85500,85500,85500,0
20241007,164600,4603139600,85500,85500,85500,85500,0
20241007,164500,4603139600,85500,85500,85500,85500,0
20241007,164400,4603139600,85500,85500,85500,85500,1281
20241007,164300,4603139600,85500,85500,85500,85500,0
20241007,164200,4603139600,85500,85500,85500,85500,0
20241007,164100,4603139600,85500,85500,85500,85500,0
20241007,164000,4603139600,85500,85500,85500,85500,0
20241007,163900,4603139600,85500,85500,85500,85500,0
20241007,163800,4603139600,85500,85500,85500,85500,0
20241007,163700,4603139600,85500,85500,85500,85500,0
20241007,163600,4603139600,85500,85500,85500,85500,0
20241007,163500,4603139600,85500,85500,85500,85500,0
20241007,163400,4603139600,85500,85500,85500,85500,0
20241007,163300,4603139600,85500,85500,85500,85500,0
20241007,163200,4603139600,85500,85500,85500,85500,0
20241007,163100,4603139600,85500,85500,85500,85500,0
20241007,163000,4603139600,85500,85500,85500,85500,0
20241007,162900,4603139600,85500,85500,85500,85500,0
20241007,162800,4603139600,85500,85500,85500,85500,0
20241007,162700,4603139600,85500,85500,85500,85500,0
20241007,162600,4603139600,85500,85500,85500,85500,0
20241007,162500,4603139600,85500,85500,85500,85500,0
20241007,162400,4603139600,85500,85500,85500,85500,0
20241007,162300,4603139600,85500,85500,85500,85500,0
20241007,162200,4603139600,85500,85500,85500,85500,0
20241007,162100,4603139600,85500,85500,85500,85500,0
20241007,162000,4603139600,85500,85500,85500,85500,0
20241007,161900,4603139600,85500,85500,85500,85500,0
20241007,161800,4603139600,85500,85500,85500,85500,0
20241007,161700,4603139600,85500,85500,85500,85500,0
20241007,161600,4603139600,85500,85500,85500,85500,0
20241007,161500,4603139600,85500,85500,85500,85500,0
20241007,161400,4603139600,85500,85500,85500,85500,1281
20241007,161300,4603139600,85500,85500,85500,85500,0
20241007,161200,4603139600,85500,85500,85500,85500,0
20241007,161100,4603139600,85500,85500,85500,85500,0
20241007,161000,4603139600,85500,85500,85500,85500,0
20241007,160900,4603139600,85500,85500,85500,85500,0
20241007,160800,4603139600,85500,85500,85500,85500,0
20241007,160700,4603139600,85500,85500,85500,85500,0
20241007,160600,4603139600,85500,85500,85500,85500,0
20241007,160500,4603139600,85500,85500,85500,85500,0
20241007,160400,4603139600,85500,85500,85500,85500,0
20241007,160300,4603139600,85500,85500,85500,85500,0
20241007,160200,4603139600,85500,85500,85500,85500,0
20241007,160100,4603139600,85500,85500,85500,85500,0
20241007,160000,4603139600,85500,85500,85500,85500,0
20241007,155900,4603139600,85500,85500,85500,85500,0
20241007,155800,4603139600,85500,85500,85500,85500,0
20241007,155700,4603139600,85500,85500,85500,85500,0
20241007,155600,4603139600,85500,85500,85500,85500,0
20241007,155500,4603139600,85500,85500,85500,85500,0
20241007,155400,4603139600,85500,85500,85500,85500,0
20241007,155300,4603139600,85500,85500,85500,85500,0
20241007,155200,4603139600,85500,85500,85500,85500,0
20241007,155100,4603139600,85500,85500,85500,85500,0
20241007,155000,4603139600,85500,85500,85500,85500,0
20241007,154900,4603139600,85500,85500,85500,85500,0
20241007,154800,4603139600,85500,85500,85500,85500,0
20241007,154700,4603139600,85500,85500,85500,85500,0
20241007,154600,4603139600,85500,85500,85500,85500,0
20241007,154500,4603139600,85500,85500,85500,85500,0
20241007,154400,4603139600,85500,85500,85500,85500,1281
20241007,154300,4603139600,85500,85500,85500,85500,0
20241007,154200,4603139600,85500,85500,85500,85500,0
20241007,154100,4603139600,85500,85500,85500,85500,0
20241007,154000,4603139600,85500,85500,85500,85500,0
20241007,153900,4603139600,85500,85500,85500,85500,0
20241007,153800,4603139600,85500,85500,85500,85500,0
20241007,153700,4603139600,85500,85500,85500,85500,0
20241007,153600,4603139600,85500,85500,85500,85500,0
20241007,153500,4603139600,85500,85500,85500,85500,0
20241007,153400,4603139600,85500,85500,85500,85500,0
20241007,153300,4603139600,85500,85500,85500,85500,0
20241007,153200,4603139600,85500,85500,85500,85500,0
20241007,153100,4603139600,85500,85500,85500,85500,0
20241007,153000,4603139600,85500,85500,85500,85500,1281
20241007,152900,4493614100,85400,85400,85400,85400,0
20241007,152800,4493614100,85400,85400,85400,85400,0
20241007,152700,4493614100,85400,85400,85400,85400,0
20241007,152600,4493614100,85400,85400,85400,85400,0
20241007,152500,4493614100,85400,85400,85400,85400,0
20241007,152400,4493614100,85400,85400,85400,85400,0
20241007,152300,4493614100,85400,85400,85400,85400,0
20241007,152200,4493614100,85400,85400,85400,85400,0
20241007,152100,4493614100,85400,85400,85400,85400,0
20241007,152000,4493614100,85400,85400,85400,85400,0
20241007,151900,4493614100,85400,85300,85400,85200,58
20241007,151800,4488663600,85300,85300,85300,85200,849
20241007,151700,4416244100,85400,85600,85600,85400,1177
20241007,151600,4315668900,85700,85700,85700,85600,57
20241007,151500,4310787000,85700,85500,85700,85500,354
20241007,151400,4280481100,85600,85500,85600,85500,24
20241007,151300,4278427300,85600,85600,85600,85500,29
20241007,151200,4275945400,85600,85500,85600,85500,11
20241007,151100,4275004100,85600,85600,85600,85500,6
20241007,151000,4274490600,85500,85500,85500,85500,1
20241007,150900,4274405100,85600,85600,85600,85600,42
20241007,150800,4270809900,85600,85600,85700,85600,85
20241007,150700,4263532400,85600,85600,85600,85600,11
20241007,150600,4262590800,85700,85700,85700,85700,5
20241007,150500,4262162300,85600,85700,85700,85600,19
20241007,150400,4260535000,85700,85700,85700,85700,47
20241007,150300,4256507100,85700,85500,85800,85500,1171
20241007,150200,4156358500,85500,85500,85500,85400,11
20241007,150100,4155418200,85500,85600,85600,85500,158
20241007,150000,4141902500,85500,85600,85600,85500,1167
20241007,145900,4042121200,85500,85600,85600,85500,29
20241007,145800,4039638900,85500,85600,85600,85500,73
20241007,145700,4033390200,85600,85600,85700,85600,256
20241007,145600,4011472800,85600,85600,85600,85600,6
20241007,145500,4010959200,85600,85700,85700,85500,32
20241007,145400,4008218300,85600,85700,85800,85600,179
20241007,145300,3992893400,85800,85800,85800,85700,415
20241007,145200,3957324100,85800,85900,85900,85800,110
20241007,145100,3947886000,85800,85900,85900,85800,8
20241007,145000,3947199100,85900,85700,85900,85700,37
20241007,144900,3944027000,85900,85800,85900,85700,94
20241007,144800,3935965000,85900,85800,85900,85800,489
20241007,144700,3893992400,85800,85800,85900,85700,200
20241007,144600,3876833300,85900,85900,85900,85800,81
20241007,144500,3869882100,85900,85800,85900,85800,24
20241007,144400,3867822100,85900,85900,85900,85900,5
20241007,144300,3867392600,85900,85900,85900,85900,34
20241007,144200,3864472000,86000,86000,86000,86000,8
20241007,144100,3863784000,86100,85800,86100,85800,142
20241007,144000,3851571700,85900,85900,86000,85900,104
20241007,143900,3842637100,85900,86100,86100,85900,6
20241007,143800,3842120800,86100,86100,86100,86000,25
20241007,143700,3839970000,86100,86100,86100,86000,27
20241007,143600,3837647300,86100,86000,86100,86000,7
20241007,143500,3837044700,86100,86000,86100,86000,245
20241007,143400,3815970900,86000,85900,86000,85900,172
20241007,143300,3801193000,85900,85800,85900,85800,30
20241007,143200,3798617400,85900,85900,85900,85900,62
20241007,143100,3793291600,85800,86000,86000,85800,185
20241007,143000,3777407200,86000,86100,86100,86000,230
20241007,142900,3757623000,86100,86100,86100,86000,25
20241007,142800,3755470600,86100,86100,86100,86000,150
20241007,142700,3742556700,86100,86000,86100,86000,19
20241007,142600,3740920900,86100,86100,86100,86100,25
20241007,142500,3738768400,86100,86100,86100,86000,41
20241007,142400,3735239500,86100,86100,86100,86100,24
20241007,142300,3733173100,86100,86100,86100,86100,13
20241007,142200,3732053800,86100,86100,86100,86100,20
20241007,142100,3730331800,86100,86100,86100,86000,67
20241007,142000,3724566100,86100,86100,86100,86100,10
20241007,141900,3723705100,86100,86100,86100,86100,20
20241007,141800,3721983100,86100,86100,86100,86100,35
20241007,141700,3718969600,86100,86000,86100,85900,53
20241007,141600,3714408400,86000,86200,86200,86000,227
20241007,141500,3694873500,86200,86200,86200,86100,39
20241007,141400,3691512000,86200,86200,86200,86100,34
20241007,141300,3688582400,86200,86100,86200,86000,67
20241007,141200,3682816400,86100,86100,86100,86100,122
20241007,141100,3672312200,86100,86100,86100,86000,25
20241007,141000,3670161000,86100,86000,86100,86000,449
20241007,140900,3631536700,86000,86000,86000,85900,26
20241007,140800,3629300800,86000,86000,86000,86000,29
20241007,140700,3626806800,86000,86000,86000,86000,19
20241007,140600,3625172800,86000,86100,86100,86000,77
20241007,140500,3618545400,86100,86100,86100,86100,17
20241007,140400,3617081700,86100,86000,86100,86000,161
20241007,140300,3603233700,86000,86000,86000,86000,17
20241007,140200,3601771700,86000,86000,86000,85900,41
20241007,140100,3598246700,86000,86000,86000,86000,3
20241007,140000,3597988700,86000,85900,86000,85900,33
20241007,135900,3595151600,86000,86000,86000,86000,16
20241007,135800,3593775600,86000,86000,86000,86000,77
20241007,135700,3587153600,86000,85900,86000,85900,20
20241007,135600,3585433700,85900,86000,86100,85900,175
20241007,135500,3570383900,86100,86000,86100,86000,160
20241007,135400,3556621300,86100,86100,86100,86100,16
20241007,135300,3555243700,86000,86100,86100,86000,52
20241007,135200,3550767100,86100,86100,86100,86000,21
20241007,135100,3548960500,86100,85900,86100,85900,504
20241007,135000,3505614300,85900,85900,85900,85900,64
20241007,134900,3500116700,85900,85900,85900,85900,7
20241007,134800,3499515400,85900,85900,85900,85800,7
20241007,134700,3498914300,85900,85900,85900,85900,1
20241007,134600,3498828400,85800,85900,85900,85800,116
20241007,134500,3488870800,85900,85900,85900,85800,57
20241007,134400,3483977900,85900,85900,85900,85900,3
20241007,134300,3483720200,85900,85900,85900,85900,1
20241007,134200,3483634300,85900,85800,85900,85800,82
20241007,134100,3476598600,85800,85800,85800,85800,19
20241007,134000,3474968400,85900,85900,85900,85900,5
20241007,133900,3474538900,85900,85800,85900,85800,50
20241007,133800,3470248000,85800,85800,85800,85800,2
20241007,133700,3470076400,85800,85700,85800,85700,176
20241007,133600,3454990500,85700,85800,85800,85700,327
20241007,133500,3426963800,85800,85700,85800,85700,79
20241007,133400,3420186000,85800,85800,85800,85800,2
20241007,133300,3420014400,85800,85800,86000,85800,123
20241007,133200,3409456700,85900,86000,86000,85900,105
20241007,133100,3400437100,86100,86100,86200,86000,382
20241007,133000,3367556600,86100,86100,86100,86100,11
20241007,132900,3366609500,86100,86100,86100,86100,0
20241007,132800,3366609500,86100,86100,86100,86100,1
20241007,132700,3366523400,86100,86100,86100,86100,2
20241007,132600,3366351200,86000,86100,86100,86000,30
20241007,132500,3363769700,86000,86200,86200,86000,206
20241007,132400,3346039300,86200,86200,86200,86200,314
20241007,132300,3318972500,86200,86100,86200,86100,722
20241007,132200,3256796500,86100,86000,86100,86000,569
20241007,132100,3207839000,86000,86000,86000,85900,162
20241007,132000,3193907900,86000,86000,86000,86000,13
20241007,131900,3192789900,85900,86000,86000,85900,12
20241007,131800,3191758000,86000,86000,86000,86000,26
20241007,131700,3189522000,86000,85800,86000,85700,677
20241007,131600,3131408900,85700,85700,85700,85700,10
20241007,131500,3130551900,85700,85800,85800,85700,19
20241007,131400,3128922000,85800,85700,85800,85700,70
20241007,131300,3122920500,85700,85800,85800,85700,2
20241007,131200,3122749000,85800,85800,85800,85800,24
20241007,131100,3120689800,85800,85800,85800,85800,62
20241007,131000,3115370200,85800,85700,85800,85700,13
20241007,130900,3114254900,85700,85800,85800,85700,20
20241007,130800,3112540000,85800,85800,85800,85400,36
20241007,130700,3109458400,85800,85500,85800,85500,1312
20241007,130600,2997140800,85600,85500,85600,85500,607
20241007,130500,2945227900,85500,85500,85500,85500,76
20241007,130400,2938729900,85500,85500,85500,85500,25
20241007,130300,2936592400,85500,85500,85500,85500,25
20241007,130200,2934454900,85500,85500,85500,85400,29
20241007,130100,2931976400,85500,85500,85500,85500,3
20241007,130000,2931719900,85500,85500,85500,85500,27
20241007,125900,2929411400,85500,85400,85500,85400,23
20241007,125800,2927445900,85500,85500,85500,85500,2
20241007,125700,2927274900,85500,85500,85500,85500,2
20241007,125600,2927103900,85500,85500,85500,85500,1
20241007,125500,2927018400,85400,85300,85400,85300,13
20241007,125400,2925908300,85600,85600,85600,85600,0
20241007,125300,2925908300,85600,85600,85600,85600,0
20241007,125200,2925908300,85600,85600,85600,85600,0
20241007,125100,2925908300,85600,85600,85600,85300,362
20241007,125000,2894965000,85600,85600,85600,85500,82
20241007,124900,2887950800,85600,85600,85600,85600,14
20241007,124800,2886752400,85500,85500,85500,85500,11
20241007,124700,2885811900,85400,85400,85400,85400,2
20241007,124600,2885641100,85600,85600,85600,85400,60
20241007,124500,2880514100,85600,85400,85600,85400,2
20241007,124400,2880343100,85600,85600,85600,85600,4
20241007,124300,2880000700,85400,85500,85600,85400,68
20241007,124200,2874192000,85600,85600,85600,85600,65
20241007,124100,2868628000,85600,85600,85600,85600,1
20241007,124000,2868542400,85600,85400,85600,85400,2
20241007,123900,2868371400,85600,85600,85600,85600,1
20241007,123800,2868285800,85500,85600,85600,85500,11
20241007,123700,2867345200,85600,85600,85600,85600,0
20241007,123600,2867345200,85600,85600,85600,85600,75
20241007,123500,2860925200,85600,85600,85600,85600,15
20241007,123400,2859641200,85600,85600,85600,85600,0
20241007,123300,2859641200,85600,85600,85600,85600,2
20241007,123200,2859470000,85600,85600,85600,85300,980
20241007,123100,2775771500,85600,85600,85600,85600,16
20241007,123000,2774401900,85500,85500,85500,85500,0
20241007,122900,2774401900,85500,85600,85600,85500,51
20241007,122800,2770038400,85600,85600,85600,85600,43
20241007,122700,2766357600,85600,85600,85600,85600,3
20241007,122600,2766100800,85600,85600,85600,85600,1
20241007,122500,2766015200,85600,85600,85600,85600,31
20241007,122400,2763361600,85700,85700,85700,85700,0
20241007,122300,2763361600,85700,85600,85700,85500,326
20241007,122200,2735454300,85700,85700,85700,85700,18
20241007,122100,2733911700,85600,85700,85700,85600,7
20241007,122000,2733312300,85700,85700,85700,85700,14
20241007,121900,2732112500,85700,85700,85700,85700,1
20241007,121800,2732026800,85700,85700,85700,85700,118
20241007,121700,2721914200,85700,85700,85700,85700,0
20241007,121600,2721914200,85700,85700,85700,85600,55
20241007,121500,2717205100,85700,85700,85700,85700,114
20241007,121400,2707435300,85800,85800,85800,85800,14
20241007,121300,2706234100,85700,85700,85800,85700,168
20241007,121200,2691820900,85800,85700,85800,85700,434
20241007,121100,2654616100,85700,85600,85700,85600,51
20241007,121000,2650250400,85700,85700,85700,85600,152
20241007,120900,2637234000,85700,85700,85700,85700,2
20241007,120800,2637062600,85700,85700,85700,85700,4
20241007,120700,2636719800,85700,85700,85700,85700,105
20241007,120600,2627721300,85800,85800,85800,85800,1
20241007,120500,2627635500,85800,85800,85800,85800,0
20241007,120400,2627635500,85800,85800,85800,85800,218
20241007,120300,2608931100,85800,85700,85800,85700,33
20241007,120200,2606102900,85800,85800,85800,85800,0
20241007,120100,2606102900,85800,85800,85800,85800,1
20241007,120000,2606017100,85800,85800,85800,85800,100
20241007,115900,2597437100,85800,85700,85800,85600,889
20241007,115800,2521256500,85700,85600,85700,85600,319
20241007,115700,2493945200,85500,85600,85600,85500,79
20241007,115600,2487188900,85600,85600,85600,85600,1
20241007,115500,2487103300,85500,85500,85500,85500,0
20241007,115400,2487103300,85500,85500,85600,85500,26
20241007,115300,2484877900,85600,85700,85700,85600,28
20241007,115200,2482479600,85700,85700,85800,85700,146
20241007,115100,2469962900,85700,85400,85700,85400,759
20241007,115000,2405020500,85500,85500,85500,85500,96
20241007,114900,2396812500,85600,85600,85600,85500,59
20241007,114800,2391762300,85600,85400,85600,85400,395
20241007,114700,2358011900,85300,85400,85400,85300,67
20241007,114600,2352294900,85400,85300,85400,85300,11
20241007,114500,2351356500,85400,85200,85400,85200,116
20241007,114400,2341458100,85500,85300,85500,85300,551
20241007,114300,2294394700,85300,85400,85400,85300,18
20241007,114200,2292857600,85400,85400,85400,85400,22
20241007,114100,2290978800,85300,85200,85300,85200,135
20241007,114000,2279466400,85200,85200,85200,85200,16
20241007,113900,2278103200,85200,85200,85200,85200,92
20241007,113800,2270264800,85200,85200,85200,85200,60
20241007,113700,2265152800,85200,85200,85200,85200,0
20241007,113600,2265152800,85200,85200,85200,85200,0
20241007,113500,2265152800,85200,85100,85200,85100,164
20241007,113400,2251194700,85100,85100,85100,85100,207
20241007,113300,2233579000,85100,85000,85100,85000,26
20241007,113200,2231367600,85000,85000,85000,85000,10
20241007,113100,2230517600,85100,85100,85100,85100,0
20241007,113000,2230517600,85100,85100,85100,85100,54
20241007,112900,2225922200,85200,85100,85200,85100,295
20241007,112800,2200796800,85100,85000,85100,85000,332
20241007,112700,2172571300,84900,84800,84900,84800,57
20241007,112600,2167734000,84900,84900,84900,84800,108
20241007,112500,2158566800,84900,84800,84900,84800,65
20241007,112400,2153052300,84800,84800,84900,84800,67
20241007,112300,2147368400,84900,84900,84900,84800,49
20241007,112200,2143210300,84800,84800,84900,84800,41
20241007,112100,2139733400,84900,84800,84900,84800,43
20241007,112000,2136084700,84800,84800,84900,84800,65
20241007,111900,2130570200,84800,84800,84900,84800,61
20241007,111800,2125395800,84800,85000,85000,84800,51
20241007,111700,2121068800,84800,84800,85000,84800,41
20241007,111600,2117591800,85000,85000,85000,84800,54
20241007,111500,2113009800,84800,84800,84800,84800,34
20241007,111400,2110126600,84800,84800,84800,84800,41
20241007,111300,2106649800,84800,84900,85000,84800,1893
20241007,111200,1946037100,85100,85000,85100,85000,31
20241007,111100,1943401000,85000,85000,85100,85000,43
20241007,111000,1939745700,85100,85000,85100,85000,59
20241007,110900,1934729000,85100,84900,85100,84900,29
20241007,110800,1932265100,84900,85100,85200,84900,57
20241007,110700,1927417400,84900,85000,85000,84900,40
20241007,110600,1924019400,85200,84900,85200,84900,30
20241007,110500,1921469400,85200,85000,85200,84800,191
20241007,110400,1905235400,85200,85000,85200,85000,53
20241007,110300,1900728000,84900,84900,84900,84900,20
20241007,110200,1899030000,85200,84900,85200,84900,60
20241007,110100,1893927300,84800,84900,85200,84800,66
20241007,110000,1888321100,85000,85200,85200,84800,34
20241007,105900,1885434500,84700,84900,85200,84700,820
20241007,105800,1815885300,85200,84900,85200,84900,47
20241007,105700,1811892900,85200,84900,85200,84900,33
20241007,105600,1809086800,84900,84700,85200,84700,263
20241007,105500,1786739700,84900,84700,84900,84700,95
20241007,105400,1778687500,84900,84900,84900,84700,26
20241007,105300,1776484100,84900,84800,84900,84800,155
20241007,105200,1763339200,84900,84900,84900,84900,98
20241007,105100,1755019000,84900,85000,85000,84900,21
20241007,105000,1753236000,85000,84900,85000,84900,54
20241007,104900,1748650000,84900,85000,85000,84900,21
20241007,104800,1746867000,84900,85000,85100,84900,173
20241007,104700,1732162000,85000,84900,85000,84900,41
20241007,104600,1728681000,85100,85100,85100,85000,293
20241007,104500,1703770800,85100,85100,85100,85100,41
20241007,104400,1700281700,85200,85200,85200,85100,83
20241007,104300,1693214100,85100,85100,85100,85100,22
20241007,104200,1691341900,85100,85200,85200,85100,93
20241007,104100,1683422300,85100,85100,85200,85100,49
20241007,104000,1679251500,85200,85200,85200,85000,88
20241007,103900,1671757900,85000,85100,85100,85000,50
20241007,103800,1667506900,85200,85000,85300,85000,41
20241007,103700,1664015900,85000,85000,85000,85000,20
20241007,103600,1662315900,85000,85300,85300,85000,55
20241007,103500,1657635100,85400,85000,85400,85000,167
20241007,103400,1643413400,85200,85100,85200,85000,118
20241007,103300,1633368700,85000,85100,85100,85000,48
20241007,103200,1629286200,85100,85200,85300,85100,183
20241007,103100,1613693400,85200,85300,85300,85200,25
20241007,103000,1611563200,85300,85200,85400,85200,347
20241007,102900,1581964600,85200,85400,85400,85200,244
20241007,102800,1561146200,85500,85400,85500,85400,112
20241007,102700,1551579300,85400,85500,85500,85400,154
20241007,102600,1538423300,85500,85500,85500,85500,43
20241007,102500,1534746800,85500,85500,85500,85400,109
20241007,102400,1525429300,85400,85600,85600,85400,201
20241007,102300,1508244400,85600,85200,85600,85200,250
20241007,102200,1486882900,85200,85000,85200,85000,263
20241007,102100,1464510100,85000,85000,85000,85000,0
20241007,102000,1464510100,85000,85000,85000,85000,0
20241007,101900,1464510100,85000,84900,85000,84900,17
20241007,101800,1463066600,84900,84700,84900,84700,326
20241007,101700,1435436300,84800,84800,84800,84800,5
20241007,101600,1435012300,84800,85000,85000,84800,152
20241007,101500,1422107000,85000,85000,85000,84900,254
20241007,101400,1400535700,85000,85000,85000,85000,11
20241007,101300,1399600700,85000,85100,85100,85000,249
20241007,101200,1378435500,85000,85100,85200,85000,122
20241007,101100,1368051600,85200,85200,85200,85200,41
20241007,101000,1364558400,85200,85200,85200,85200,16
20241007,100900,1363195200,85100,85100,85100,85100,78
20241007,100800,1356557400,85000,85100,85100,85000,59
20241007,100700,1351536700,85200,85200,85200,85200,0
20241007,100600,1351536700,85200,85200,85200,85200,1
20241007,100500,1351451500,85200,85200,85200,85200,18
20241007,100400,1349917900,85200,85100,85200,85000,148
20241007,100300,1337321600,85200,85200,85200,85200,85
20241007,100200,1330079600,85200,85300,85300,85200,37
20241007,100100,1326924700,85300,85300,85300,85300,26
20241007,100000,1324706900,85300,85300,85300,85300,1
20241007,095900,1324621600,85400,85400,85400,85400,214
20241007,095800,1306346000,85500,85400,85500,85400,1181
20241007,095700,1205387700,85400,85400,85400,85100,40
20241007,095600,1201980400,85400,85000,85400,85000,444
20241007,095500,1164176200,85000,85000,85000,85000,0
20241007,095400,1164176200,85000,84900,85000,84900,228
20241007,095300,1144817400,85000,84900,85000,84900,172
20241007,095200,1130213100,84900,84900,84900,84900,8
20241007,095100,1129533900,84900,84800,85000,84800,113
20241007,095000,1119942500,84800,84600,84800,84600,212
20241007,094900,1101999600,84600,84500,84600,84500,52
20241007,094800,1097604800,84500,84300,84500,84300,293
20241007,094700,1072896200,84300,84400,84400,84300,151
20241007,094600,1060166600,84400,84300,84400,84300,115
20241007,094500,1050469900,84300,84400,84500,84300,459
20241007,094400,1011743200,84500,84500,84500,84500,35
20241007,094300,1008785700,84500,84600,84600,84500,238
20241007,094200,988674600,84600,84600,84600,84600,1
20241007,094100,988590000,84600,84600,84600,84600,12
20241007,094000,987574800,84600,84600,84700,84600,63
20241007,093900,982243900,84600,84600,84800,84600,143
20241007,093800,970142500,84600,84600,84600,84600,2
20241007,093700,969973300,84600,84600,84600,84400,604
20241007,093600,918920900,84700,84700,84700,84700,48
20241007,093500,914855300,84800,84800,84800,84800,30
20241007,093400,912311300,84800,84600,84800,84600,98
20241007,093300,904013500,84600,84500,84600,84500,84
20241007,093200,896914300,84600,84700,84700,84400,326
20241007,093100,869353500,84700,84700,84800,84700,200
20241007,093000,852411300,84800,84800,84800,84800,50
20241007,092900,848171300,84700,84900,84900,84700,364
20241007,092800,817307200,85000,85100,85100,85000,74
20241007,092700,811017000,85100,85000,85100,85000,16
20241007,092600,809655500,85100,85100,85100,85100,100
20241007,092500,801145500,85100,85200,85200,85000,127
20241007,092400,790340600,85200,85100,85400,85100,225
20241007,092300,771187200,85200,85300,85300,85200,130
20241007,092200,760101000,85300,85700,85700,85300,422
20241007,092100,724025200,85900,85600,85900,85600,42
20241007,092000,720427000,85600,85900,85900,85600,284
20241007,091900,696098800,85900,85800,85900,85800,13
20241007,091800,694983300,85800,86100,86100,85800,205
20241007,091700,677365100,86100,86100,86200,86100,270
20241007,091600,654101200,86200,86000,86200,86000,452
20241007,091500,615206100,86000,85700,86000,85700,267
20241007,091400,592285500,85800,85700,85800,85700,286
20241007,091300,567769500,85700,85800,85800,85700,153
20241007,091200,554644400,85600,85600,85900,85600,561
20241007,091100,506565300,85700,85400,85700,85400,331
20241007,091000,478246600,85400,85500,85500,85300,47
20241007,090900,474234200,85400,85400,85500,85400,146
20241007,090800,461755200,85500,85500,85600,85500,595
20241007,090700,410854000,85300,85000,85400,85000,2401
20241007,090600,206084900,85100,85200,85300,85100,379
20241007,090500,173818500,85300,85600,85600,85300,92
20241007,090400,165967200,85600,85500,85600,85500,295
20241007,090300,140741000,85500,85700,85800,85400,201
20241007,090200,123529700,85700,85600,85800,85300,428
20241007,090100,86841300,85600,85100,85600,85000,479
20241007,090000,46002800,85000,84600,85100,84600,542