KissMeData/090430/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201300,55539985900,130300,130300,130300,130300,25163
20241007,201200,55539985900,130300,130300,130300,130300,0
20241007,201100,55539985900,130300,130300,130300,130300,0
20241007,201000,55539985900,130300,130300,130300,130300,0
20241007,200900,55539985900,130300,130300,130300,130300,0
20241007,200800,55539985900,130300,130300,130300,130300,0
20241007,200700,55539985900,130300,130300,130300,130300,0
20241007,200600,55539985900,130300,130300,130300,130300,0
20241007,200500,55539985900,130300,130300,130300,130300,0
20241007,200400,55539985900,130300,130300,130300,130300,0
20241007,200300,55539985900,130300,130300,130300,130300,0
20241007,200200,55539985900,130300,130300,130300,130300,0
20241007,200100,55539985900,130300,130300,130300,130300,0
20241007,200000,55539985900,130300,130300,130300,130300,0
20241007,195900,55539985900,130300,130300,130300,130300,0
20241007,195800,55539985900,130300,130300,130300,130300,0
20241007,195700,55539985900,130300,130300,130300,130300,0
20241007,195600,55539985900,130300,130300,130300,130300,0
20241007,195500,55539985900,130300,130300,130300,130300,0
20241007,195400,55539985900,130300,130300,130300,130300,0
20241007,195300,55539985900,130300,130300,130300,130300,0
20241007,195200,55539985900,130300,130300,130300,130300,0
20241007,195100,55539985900,130300,130300,130300,130300,0
20241007,195000,55539985900,130300,130300,130300,130300,0
20241007,194900,55539985900,130300,130300,130300,130300,0
20241007,194800,55539985900,130300,130300,130300,130300,0
20241007,194700,55539985900,130300,130300,130300,130300,0
20241007,194600,55539985900,130300,130300,130300,130300,0
20241007,194500,55539985900,130300,130300,130300,130300,0
20241007,194400,55539985900,130300,130300,130300,130300,0
20241007,194300,55539985900,130300,130300,130300,130300,25163
20241007,194200,55539985900,130300,130300,130300,130300,0
20241007,194100,55539985900,130300,130300,130300,130300,0
20241007,194000,55539985900,130300,130300,130300,130300,0
20241007,193900,55539985900,130300,130300,130300,130300,0
20241007,193800,55539985900,130300,130300,130300,130300,0
20241007,193700,55539985900,130300,130300,130300,130300,0
20241007,193600,55539985900,130300,130300,130300,130300,0
20241007,193500,55539985900,130300,130300,130300,130300,0
20241007,193400,55539985900,130300,130300,130300,130300,0
20241007,193300,55539985900,130300,130300,130300,130300,0
20241007,193200,55539985900,130300,130300,130300,130300,0
20241007,193100,55539985900,130300,130300,130300,130300,0
20241007,193000,55539985900,130300,130300,130300,130300,0
20241007,192900,55539985900,130300,130300,130300,130300,0
20241007,192800,55539985900,130300,130300,130300,130300,0
20241007,192700,55539985900,130300,130300,130300,130300,0
20241007,192600,55539985900,130300,130300,130300,130300,0
20241007,192500,55539985900,130300,130300,130300,130300,0
20241007,192400,55539985900,130300,130300,130300,130300,0
20241007,192300,55539985900,130300,130300,130300,130300,0
20241007,192200,55539985900,130300,130300,130300,130300,0
20241007,192100,55539985900,130300,130300,130300,130300,0
20241007,192000,55539985900,130300,130300,130300,130300,0
20241007,191900,55539985900,130300,130300,130300,130300,0
20241007,191800,55539985900,130300,130300,130300,130300,0
20241007,191700,55539985900,130300,130300,130300,130300,0
20241007,191600,55539985900,130300,130300,130300,130300,0
20241007,191500,55539985900,130300,130300,130300,130300,0
20241007,191400,55539985900,130300,130300,130300,130300,0
20241007,191300,55539985900,130300,130300,130300,130300,25163
20241007,191200,55539985900,130300,130300,130300,130300,0
20241007,191100,55539985900,130300,130300,130300,130300,0
20241007,191000,55539985900,130300,130300,130300,130300,0
20241007,190900,55539985900,130300,130300,130300,130300,0
20241007,190800,55539985900,130300,130300,130300,130300,0
20241007,190700,55539985900,130300,130300,130300,130300,0
20241007,190600,55539985900,130300,130300,130300,130300,0
20241007,190500,55539985900,130300,130300,130300,130300,0
20241007,190400,55539985900,130300,130300,130300,130300,0
20241007,190300,55539985900,130300,130300,130300,130300,0
20241007,190200,55539985900,130300,130300,130300,130300,0
20241007,190100,55539985900,130300,130300,130300,130300,0
20241007,190000,55539985900,130300,130300,130300,130300,0
20241007,185900,55539985900,130300,130300,130300,130300,0
20241007,185800,55539985900,130300,130300,130300,130300,0
20241007,185700,55539985900,130300,130300,130300,130300,0
20241007,185600,55539985900,130300,130300,130300,130300,0
20241007,185500,55539985900,130300,130300,130300,130300,0
20241007,185400,55539985900,130300,130300,130300,130300,0
20241007,185300,55539985900,130300,130300,130300,130300,0
20241007,185200,55539985900,130300,130300,130300,130300,0
20241007,185100,55539985900,130300,130300,130300,130300,0
20241007,185000,55539985900,130300,130300,130300,130300,0
20241007,184900,55539985900,130300,130300,130300,130300,0
20241007,184800,55539985900,130300,130300,130300,130300,0
20241007,184700,55539985900,130300,130300,130300,130300,0
20241007,184600,55539985900,130300,130300,130300,130300,0
20241007,184500,55539985900,130300,130300,130300,130300,0
20241007,184400,55539985900,130300,130300,130300,130300,0
20241007,184300,55539985900,130300,130300,130300,130300,25163
20241007,184200,55539985900,130300,130300,130300,130300,0
20241007,184100,55539985900,130300,130300,130300,130300,0
20241007,184000,55539985900,130300,130300,130300,130300,0
20241007,183900,55539985900,130300,130300,130300,130300,0
20241007,183800,55539985900,130300,130300,130300,130300,0
20241007,183700,55539985900,130300,130300,130300,130300,0
20241007,183600,55539985900,130300,130300,130300,130300,0
20241007,183500,55539985900,130300,130300,130300,130300,0
20241007,183400,55539985900,130300,130300,130300,130300,0
20241007,183300,55539985900,130300,130300,130300,130300,0
20241007,183200,55539985900,130300,130300,130300,130300,0
20241007,183100,55539985900,130300,130300,130300,130300,0
20241007,183000,55539985900,130300,130300,130300,130300,0
20241007,182900,55539985900,130300,130300,130300,130300,0
20241007,182800,55539985900,130300,130300,130300,130300,0
20241007,182700,55539985900,130300,130300,130300,130300,0
20241007,182600,55539985900,130300,130300,130300,130300,0
20241007,182500,55539985900,130300,130300,130300,130300,0
20241007,182400,55539985900,130300,130300,130300,130300,0
20241007,182300,55539985900,130300,130300,130300,130300,0
20241007,182200,55539985900,130300,130300,130300,130300,0
20241007,182100,55539985900,130300,130300,130300,130300,0
20241007,182000,55539985900,130300,130300,130300,130300,0
20241007,181900,55539985900,130300,130300,130300,130300,0
20241007,181800,55539985900,130300,130300,130300,130300,0
20241007,181700,55539985900,130300,130300,130300,130300,0
20241007,181600,55539985900,130300,130300,130300,130300,0
20241007,181500,55539985900,130300,130300,130300,130300,0
20241007,181400,55539985900,130300,130300,130300,130300,0
20241007,181300,55539985900,130300,130300,130300,130300,25163
20241007,181200,55539985900,130300,130300,130300,130300,0
20241007,181100,55539985900,130300,130300,130300,130300,0
20241007,181000,55539985900,130300,130300,130300,130300,0
20241007,180900,55539985900,130300,130300,130300,130300,0
20241007,180800,55539985900,130300,130300,130300,130300,0
20241007,180700,55539985900,130300,130300,130300,130300,0
20241007,180600,55539985900,130300,130300,130300,130300,0
20241007,180500,55539985900,130300,130300,130300,130300,0
20241007,180400,55539985900,130300,130300,130300,130300,0
20241007,180300,55539985900,130300,130300,130300,130300,0
20241007,180200,55539985900,130300,130300,130300,130300,0
20241007,180100,55539985900,130300,130300,130300,130300,0
20241007,180000,55539985900,130300,130300,130300,130300,0
20241007,175900,55539985900,130300,130300,130300,130300,0
20241007,175800,55539985900,130300,130300,130300,130300,0
20241007,175700,55539985900,130300,130300,130300,130300,0
20241007,175600,55539985900,130300,130300,130300,130300,0
20241007,175500,55539985900,130300,130300,130300,130300,0
20241007,175400,55539985900,130300,130300,130300,130300,0
20241007,175300,55539985900,130300,130300,130300,130300,0
20241007,175200,55539985900,130300,130300,130300,130300,0
20241007,175100,55539985900,130300,130300,130300,130300,0
20241007,175000,55539985900,130300,130300,130300,130300,0
20241007,174900,55539985900,130300,130300,130300,130300,0
20241007,174800,55539985900,130300,130300,130300,130300,0
20241007,174700,55539985900,130300,130300,130300,130300,0
20241007,174600,55539985900,130300,130300,130300,130300,0
20241007,174500,55539985900,130300,130300,130300,130300,0
20241007,174400,55539985900,130300,130300,130300,130300,0
20241007,174300,55539985900,130300,130300,130300,130300,25163
20241007,174200,55539985900,130300,130300,130300,130300,0
20241007,174100,55539985900,130300,130300,130300,130300,0
20241007,174000,55539985900,130300,130300,130300,130300,0
20241007,173900,55539985900,130300,130300,130300,130300,0
20241007,173800,55539985900,130300,130300,130300,130300,0
20241007,173700,55539985900,130300,130300,130300,130300,0
20241007,173600,55539985900,130300,130300,130300,130300,0
20241007,173500,55539985900,130300,130300,130300,130300,0
20241007,173400,55539985900,130300,130300,130300,130300,0
20241007,173300,55539985900,130300,130300,130300,130300,0
20241007,173200,55539985900,130300,130300,130300,130300,0
20241007,173100,55539985900,130300,130300,130300,130300,0
20241007,173000,55539985900,130300,130300,130300,130300,0
20241007,172900,55539985900,130300,130300,130300,130300,0
20241007,172800,55539985900,130300,130300,130300,130300,0
20241007,172700,55539985900,130300,130300,130300,130300,0
20241007,172600,55539985900,130300,130300,130300,130300,0
20241007,172500,55539985900,130300,130300,130300,130300,0
20241007,172400,55539985900,130300,130300,130300,130300,0
20241007,172300,55539985900,130300,130300,130300,130300,0
20241007,172200,55539985900,130300,130300,130300,130300,0
20241007,172100,55539985900,130300,130300,130300,130300,0
20241007,172000,55539985900,130300,130300,130300,130300,0
20241007,171900,55539985900,130300,130300,130300,130300,0
20241007,171800,55539985900,130300,130300,130300,130300,0
20241007,171700,55539985900,130300,130300,130300,130300,0
20241007,171600,55539985900,130300,130300,130300,130300,0
20241007,171500,55539985900,130300,130300,130300,130300,0
20241007,171400,55539985900,130300,130300,130300,130300,0
20241007,171300,55539985900,130300,130300,130300,130300,25163
20241007,171200,55539985900,130300,130300,130300,130300,0
20241007,171100,55539985900,130300,130300,130300,130300,0
20241007,171000,55539985900,130300,130300,130300,130300,0
20241007,170900,55539985900,130300,130300,130300,130300,0
20241007,170800,55539985900,130300,130300,130300,130300,0
20241007,170700,55539985900,130300,130300,130300,130300,0
20241007,170600,55539985900,130300,130300,130300,130300,0
20241007,170500,55539985900,130300,130300,130300,130300,0
20241007,170400,55539985900,130300,130300,130300,130300,0
20241007,170300,55539985900,130300,130300,130300,130300,0
20241007,170200,55539985900,130300,130300,130300,130300,0
20241007,170100,55539985900,130300,130300,130300,130300,0
20241007,170000,55539985900,130300,130300,130300,130300,0
20241007,165900,55539985900,130300,130300,130300,130300,0
20241007,165800,55539985900,130300,130300,130300,130300,0
20241007,165700,55539985900,130300,130300,130300,130300,0
20241007,165600,55539985900,130300,130300,130300,130300,0
20241007,165500,55539985900,130300,130300,130300,130300,0
20241007,165400,55539985900,130300,130300,130300,130300,0
20241007,165300,55539985900,130300,130300,130300,130300,0
20241007,165200,55539985900,130300,130300,130300,130300,0
20241007,165100,55539985900,130300,130300,130300,130300,0
20241007,165000,55539985900,130300,130300,130300,130300,0
20241007,164900,55539985900,130300,130300,130300,130300,0
20241007,164800,55539985900,130300,130300,130300,130300,0
20241007,164700,55539985900,130300,130300,130300,130300,0
20241007,164600,55539985900,130300,130300,130300,130300,0
20241007,164500,55539985900,130300,130300,130300,130300,0
20241007,164400,55539985900,130300,130300,130300,130300,0
20241007,164300,55539985900,130300,130300,130300,130300,25163
20241007,164200,55539985900,130300,130300,130300,130300,0
20241007,164100,55539985900,130300,130300,130300,130300,0
20241007,164000,55539985900,130300,130300,130300,130300,0
20241007,163900,55539985900,130300,130300,130300,130300,0
20241007,163800,55539985900,130300,130300,130300,130300,0
20241007,163700,55539985900,130300,130300,130300,130300,0
20241007,163600,55539985900,130300,130300,130300,130300,0
20241007,163500,55539985900,130300,130300,130300,130300,0
20241007,163400,55539985900,130300,130300,130300,130300,0
20241007,163300,55539985900,130300,130300,130300,130300,0
20241007,163200,55539985900,130300,130300,130300,130300,0
20241007,163100,55539985900,130300,130300,130300,130300,0
20241007,163000,55539985900,130300,130300,130300,130300,0
20241007,162900,55539985900,130300,130300,130300,130300,0
20241007,162800,55539985900,130300,130300,130300,130300,0
20241007,162700,55539985900,130300,130300,130300,130300,0
20241007,162600,55539985900,130300,130300,130300,130300,0
20241007,162500,55539985900,130300,130300,130300,130300,0
20241007,162400,55539985900,130300,130300,130300,130300,0
20241007,162300,55539985900,130300,130300,130300,130300,0
20241007,162200,55539985900,130300,130300,130300,130300,0
20241007,162100,55539985900,130300,130300,130300,130300,0
20241007,162000,55539985900,130300,130300,130300,130300,0
20241007,161900,55539985900,130300,130300,130300,130300,0
20241007,161800,55539985900,130300,130300,130300,130300,0
20241007,161700,55539985900,130300,130300,130300,130300,0
20241007,161600,55539985900,130300,130300,130300,130300,0
20241007,161500,55539985900,130300,130300,130300,130300,0
20241007,161400,55539985900,130300,130300,130300,130300,0
20241007,161300,55539985900,130300,130300,130300,130300,25163
20241007,161200,55539985900,130300,130300,130300,130300,0
20241007,161100,55539985900,130300,130300,130300,130300,0
20241007,161000,55539985900,130300,130300,130300,130300,0
20241007,160900,55539985900,130300,130300,130300,130300,0
20241007,160800,55539985900,130300,130300,130300,130300,0
20241007,160700,55539985900,130300,130300,130300,130300,0
20241007,160600,55539985900,130300,130300,130300,130300,0
20241007,160500,55539985900,130300,130300,130300,130300,0
20241007,160400,55539985900,130300,130300,130300,130300,0
20241007,160300,55539985900,130300,130300,130300,130300,0
20241007,160200,55539985900,130300,130300,130300,130300,0
20241007,160100,55539985900,130300,130300,130300,130300,0
20241007,160000,55539985900,130300,130300,130300,130300,0
20241007,155900,55539985900,130300,130300,130300,130300,0
20241007,155800,55539985900,130300,130300,130300,130300,0
20241007,155700,55539985900,130300,130300,130300,130300,0
20241007,155600,55539985900,130300,130300,130300,130300,0
20241007,155500,55539985900,130300,130300,130300,130300,0
20241007,155400,55539985900,130300,130300,130300,130300,0
20241007,155300,55539985900,130300,130300,130300,130300,0
20241007,155200,55539985900,130300,130300,130300,130300,0
20241007,155100,55539985900,130300,130300,130300,130300,0
20241007,155000,55539985900,130300,130300,130300,130300,0
20241007,154900,55539985900,130300,130300,130300,130300,0
20241007,154800,55539985900,130300,130300,130300,130300,0
20241007,154700,55539985900,130300,130300,130300,130300,0
20241007,154600,55539985900,130300,130300,130300,130300,0
20241007,154500,55539985900,130300,130300,130300,130300,0
20241007,154400,55539985900,130300,130300,130300,130300,0
20241007,154300,55539985900,130300,130300,130300,130300,25163
20241007,154200,55539985900,130300,130300,130300,130300,0
20241007,154100,55539985900,130300,130300,130300,130300,0
20241007,154000,55539985900,130300,130300,130300,130300,0
20241007,153900,55539985900,130300,130300,130300,130300,0
20241007,153800,55539985900,130300,130300,130300,130300,0
20241007,153700,55539985900,130300,130300,130300,130300,0
20241007,153600,55539985900,130300,130300,130300,130300,0
20241007,153500,55539985900,130300,130300,130300,130300,0
20241007,153400,55539985900,130300,130300,130300,130300,0
20241007,153300,55539985900,130300,130300,130300,130300,0
20241007,153200,55539985900,130300,130300,130300,130300,0
20241007,153100,55539985900,130300,130300,130300,130300,0
20241007,153000,55539985900,130300,130300,130300,130300,25163
20241007,152900,52261247000,130000,130000,130000,130000,0
20241007,152800,52261247000,130000,130000,130000,130000,0
20241007,152700,52261247000,130000,130000,130000,130000,0
20241007,152600,52261247000,130000,130000,130000,130000,0
20241007,152500,52261247000,130000,130000,130000,130000,0
20241007,152400,52261247000,130000,130000,130000,130000,0
20241007,152300,52261247000,130000,130000,130000,130000,0
20241007,152200,52261247000,130000,130000,130000,130000,0
20241007,152100,52261247000,130000,130000,130000,130000,0
20241007,152000,52261247000,130000,130000,130000,130000,0
20241007,151900,52261247000,130000,129900,130000,129800,1459
20241007,151800,52071731800,129900,129800,130000,129800,1475
20241007,151700,51880167400,129800,129800,129900,129700,1147
20241007,151600,51731297300,129800,129600,129900,129600,1663
20241007,151500,51515461000,129700,129600,129800,129600,1612
20241007,151400,51306400400,129700,129800,129800,129600,4342
20241007,151300,50743254600,129700,129700,129800,129700,1005
20241007,151200,50612887800,129800,129800,129800,129700,730
20241007,151100,50518198400,129800,129800,129900,129700,1972
20241007,151000,50262247400,129800,129800,129900,129800,1185
20241007,150900,50108430500,129800,129800,129900,129800,426
20241007,150800,50053130200,129800,129900,129900,129800,535
20241007,150700,49983686200,129900,129900,129900,129800,799
20241007,150600,49879932900,129800,129800,129900,129800,518
20241007,150500,49812675300,129800,129900,129900,129800,1410
20241007,150400,49629530800,129800,129800,129900,129800,1357
20241007,150300,49453308700,129800,129800,129900,129800,617
20241007,150200,49373218500,129800,129800,129900,129800,586
20241007,150100,49297147700,129800,129900,129900,129800,1033
20241007,150000,49163043800,129900,129800,130000,129800,1817
20241007,145900,48927098700,129800,129900,130000,129800,741
20241007,145800,48830851900,129900,129900,130000,129900,756
20241007,145700,48732634000,129900,129900,130000,129900,272
20241007,145600,48697301100,129900,130000,130100,129900,1181
20241007,145500,48543776200,130100,130000,130100,130000,623
20241007,145400,48462741100,130100,130000,130100,129900,844
20241007,145300,48352963600,130000,130000,130100,129900,4229
20241007,145200,47803266100,130000,130000,130100,129900,1199
20241007,145100,47647428300,130000,129900,130000,129900,740
20241007,145000,47551241200,129900,129900,130000,129900,380
20241007,144900,47501871400,129900,129900,130100,129900,1047
20241007,144800,47365801300,129900,129900,130000,129800,1525
20241007,144700,47167684900,129900,129900,130000,129900,1504
20241007,144600,46972255900,129900,130000,130000,129900,1045
20241007,144500,46836438900,130000,129900,130100,129900,1542
20241007,144400,46635988900,129900,129800,130000,129800,1630
20241007,144300,46424249900,129800,129800,129900,129800,413
20241007,144200,46370622800,129900,129800,129900,129800,669
20241007,144100,46283771600,129800,130000,130000,129700,4275
20241007,144000,45728652700,129900,129900,130000,129900,880
20241007,143900,45614304700,130000,130000,130100,129900,873
20241007,143800,45500824900,130000,130000,130100,129900,800
20241007,143700,45396828400,130000,130000,130100,129900,788
20241007,143600,45294390800,130000,129900,130000,129900,932
20241007,143500,45173243100,129900,129900,130000,129900,571
20241007,143400,45099024000,129900,130000,130000,129900,1379
20241007,143300,44919801900,130000,130000,130100,130000,926
20241007,143200,44799418600,130000,130100,130100,130000,522
20241007,143100,44731516600,130000,130000,130100,130000,1230
20241007,143000,44571533700,130000,130000,130100,130000,606
20241007,142900,44492708400,130000,130100,130200,130000,1331
20241007,142800,44319574700,130100,130000,130200,130000,909
20241007,142700,44201304300,130100,130200,130200,130000,2521
20241007,142600,43873197900,130200,130200,130300,130200,250
20241007,142500,43840639800,130200,130300,130300,130200,443
20241007,142400,43782926100,130300,130300,130400,130300,357
20241007,142300,43736399200,130300,130300,130300,130200,1126
20241007,142200,43589722500,130300,130300,130400,130200,772
20241007,142100,43489137200,130300,130400,130400,130200,389
20241007,142000,43438456900,130300,130300,130400,130300,1229
20241007,141900,43278274000,130400,130200,130400,130100,1751
20241007,141800,43050142400,130100,130000,130200,129900,777
20241007,141700,42949046100,129900,130100,130100,129900,433
20241007,141600,42892780600,130000,130000,130100,130000,975
20241007,141500,42765975600,130000,130000,130100,129900,2000
20241007,141400,42505975500,130000,130000,130100,130000,142
20241007,141300,42487514200,130000,130000,130100,129900,1278
20241007,141200,42321357600,129900,129900,130000,129900,1052
20241007,141100,42184606800,129900,129900,130000,129900,620
20241007,141000,42104059800,129900,129900,130000,129900,195
20241007,140900,42078721400,129900,129900,130000,129900,432
20241007,140800,42022600400,129900,129900,130000,129900,367
20241007,140700,41974906600,129900,130000,130100,129900,1402
20241007,140600,41792649300,130100,130100,130200,130000,743
20241007,140500,41696019700,130100,130100,130200,130100,555
20241007,140400,41623804100,130000,130100,130100,130000,520
20241007,140300,41556188800,130200,130000,130200,130000,690
20241007,140200,41466438200,130100,130200,130200,130000,771
20241007,140100,41366117900,130100,130100,130200,130100,596
20241007,140000,41288577200,130100,130100,130200,130100,396
20241007,135900,41237039200,130100,130100,130200,130100,831
20241007,135800,41128858200,130200,130200,130200,130100,633
20241007,135700,41046487200,130100,130200,130300,130100,863
20241007,135600,40934172900,130200,130200,130300,130200,586
20241007,135500,40857865700,130200,130200,130300,130200,383
20241007,135400,40807975300,130200,130300,130400,130200,702
20241007,135300,40716493600,130300,130400,130500,130300,658
20241007,135200,40630682700,130400,130600,130700,130400,2305
20241007,135100,40329616500,130600,130100,130600,130100,4456
20241007,135000,39748676400,130200,130100,130300,130100,1799
20241007,134900,39514439700,130200,130100,130300,130100,1601
20241007,134800,39305983000,130100,130000,130200,130000,1442
20241007,134700,39118349200,130100,130000,130100,130000,755
20241007,134600,39020191500,130000,130000,130100,129900,448
20241007,134500,38961944400,129900,130000,130100,129900,1041
20241007,134400,38826630000,130000,130000,130100,129900,891
20241007,134300,38710809000,130000,129900,130000,129900,439
20241007,134200,38653764300,130000,130100,130100,129900,664
20241007,134100,38567441900,130100,130100,130200,129900,600
20241007,134000,38489406800,130100,130000,130200,130000,2102
20241007,133900,38215912300,130000,129900,130100,129800,664
20241007,133800,38129622200,129800,129600,129900,129600,2918
20241007,133700,37751153800,129700,129600,129700,129600,366
20241007,133600,37703695700,129600,129700,129800,129600,896
20241007,133500,37587472900,129700,129700,129800,129600,747
20241007,133400,37490582500,129600,129700,129800,129600,1951
20241007,133300,37237510600,129800,129800,129800,129700,1024
20241007,133200,37104657100,129700,129900,129900,129700,779
20241007,133100,37003544400,129900,130000,130100,129800,1022
20241007,133000,36870708600,130000,130000,130100,129900,703
20241007,132900,36779336800,130000,129900,130100,129900,2357
20241007,132800,36472882800,130000,129900,130000,129900,305
20241007,132700,36433244200,129900,129900,130000,129900,827
20241007,132600,36325784800,129900,129900,130000,129900,649
20241007,132500,36241453600,129900,129800,130000,129700,1008
20241007,132400,36110567800,129900,129900,130000,129800,670
20241007,132300,36023562600,130000,130000,130000,129900,412
20241007,132200,35970018600,129900,130100,130100,129900,448
20241007,132100,35911784000,130100,130000,130100,130000,1109
20241007,132000,35767512000,130000,130000,130100,130000,817
20241007,131900,35661252800,130000,129900,130100,129900,628
20241007,131800,35579609600,129900,129900,130000,129900,886
20241007,131700,35464513500,129900,129800,129900,129700,799
20241007,131600,35360801800,129800,129900,129900,129800,1393
20241007,131500,35179885100,129800,130000,130000,129800,429
20241007,131400,35124158900,130000,130100,130100,129900,1525
20241007,131300,34925944100,130100,130200,130300,130100,1052
20241007,131200,34789033400,130300,130200,130400,130100,843
20241007,131100,34679187700,130200,130100,130200,130100,965
20241007,131000,34553572400,130100,130100,130100,130000,590
20241007,130900,34476817200,130100,129900,130100,129900,1391
20241007,130800,34295948200,129900,130200,130200,129900,503
20241007,130700,34230533300,130200,130200,130200,130000,943
20241007,130600,34107808000,130200,130200,130200,130100,652
20241007,130500,34022928800,130200,130300,130400,130200,1978
20241007,130400,33765159900,130200,129600,130300,129600,5006
20241007,130300,33114808900,129700,129600,129700,129600,424
20241007,130200,33059858300,129600,129600,129600,129400,1211
20241007,130100,32902985500,129500,129500,129600,129500,74
20241007,130000,32893397900,129600,129400,129600,129400,1210
20241007,125900,32736703000,129500,129400,129500,129400,36
20241007,125800,32732042700,129400,129500,129500,129400,675
20241007,125700,32644665700,129400,129500,129500,129400,464
20241007,125600,32584598700,129500,129600,129600,129500,65
20241007,125500,32576181100,129600,129400,129600,129400,1041
20241007,125400,32441387900,129400,129400,129500,129400,112
20241007,125300,32426893100,129400,129400,129500,129400,267
20241007,125200,32392333200,129400,129400,129500,129400,945
20241007,125100,32270026200,129400,129500,129600,129400,354
20241007,125000,32224202700,129600,129600,129600,129500,562
20241007,124900,32151417500,129600,129500,129600,129500,90
20241007,124800,32139758900,129600,129600,129700,129500,459
20241007,124700,32080279700,129600,129600,129800,129600,1834
20241007,124600,31842468500,129500,129600,129600,129500,671
20241007,124500,31755512500,129500,129300,129500,129300,988
20241007,124400,31627598800,129300,129200,129300,129200,1881
20241007,124300,31384538200,129200,129100,129200,129100,651
20241007,124200,31300444900,129100,129100,129200,129100,365
20241007,124100,31253320100,129200,129300,129300,129100,491
20241007,124000,31189909200,129200,129200,129300,129200,346
20241007,123900,31145205800,129200,129100,129200,129100,309
20241007,123800,31105294700,129100,129100,129200,129100,450
20241007,123700,31047183100,129100,129200,129200,129100,173
20241007,123600,31024835200,129200,129100,129200,129100,509
20241007,123500,30959101000,129200,129100,129200,129100,301
20241007,123400,30920223100,129100,129200,129200,129100,162
20241007,123300,30899305100,129200,129200,129300,129100,636
20241007,123200,30817134900,129300,129200,129300,129200,252
20241007,123100,30784560100,129200,129300,129300,129200,266
20241007,123000,30750192800,129300,129200,129300,129200,955
20241007,122900,30626806700,129300,129200,129300,129200,278
20241007,122800,30590888000,129200,129200,129300,129200,142
20241007,122700,30572539300,129300,129300,129300,129200,202
20241007,122600,30546428700,129300,129300,129400,129300,551
20241007,122500,30475183900,129300,129300,129400,129300,169
20241007,122400,30453331900,129300,129300,129400,129300,232
20241007,122300,30423334200,129300,129300,129400,129300,473
20241007,122200,30362172000,129300,129300,129300,129300,94
20241007,122100,30350017800,129400,129400,129400,129300,126
20241007,122000,30333718800,129300,129400,129500,129300,325
20241007,121900,30291684600,129400,129400,129500,129400,103
20241007,121800,30278354200,129500,129400,129500,129400,67
20241007,121700,30269683800,129400,129400,129400,129300,631
20241007,121600,30188060700,129300,129500,129500,129300,1280
20241007,121500,30022414800,129500,129500,129500,129400,277
20241007,121400,29986551800,129500,129400,129500,129400,470
20241007,121300,29925722700,129500,129500,129500,129400,124
20241007,121200,29909668800,129500,129500,129500,129400,82
20241007,121100,29899054100,129400,129300,129400,129300,493
20241007,121000,29835262600,129400,129300,129400,129200,266
20241007,120900,29800850700,129300,129300,129400,129200,402
20241007,120800,29748866700,129400,129300,129400,129300,404
20241007,120700,29696624500,129300,129300,129400,129300,41
20241007,120600,29691322900,129300,129200,129300,129200,528
20241007,120500,29623061000,129300,129200,129300,129200,298
20241007,120400,29584535300,129200,129400,129400,129200,1136
20241007,120300,29437717400,129300,129400,129400,129300,160
20241007,120200,29417013800,129400,129400,129400,129300,487
20241007,120100,29353997200,129400,129400,129500,129300,489
20241007,120000,29290753100,129300,129500,129500,129300,302
20241007,115900,29251671900,129500,129500,129600,129500,253
20241007,115800,29218908200,129500,129500,129500,129500,93
20241007,115700,29206864700,129500,129600,129600,129400,100
20241007,115600,29193913900,129500,129600,129600,129400,286
20241007,115500,29156882600,129600,129600,129700,129500,528
20241007,115400,29088453800,129600,129500,129600,129400,2959
20241007,115300,28705091200,129500,129400,129600,129400,894
20241007,115200,28589323000,129300,129500,129500,129300,668
20241007,115100,28502885300,129500,129200,129500,129100,1450
20241007,115000,28315397200,129200,129100,129200,129100,280
20241007,114900,28279247200,129200,129200,129200,129100,425
20241007,114800,28224368500,129100,129200,129200,129100,371
20241007,114700,28176459800,129200,129100,129300,129100,442
20241007,114600,28119351700,129200,129100,129200,129100,289
20241007,114500,28082017500,129100,129100,129200,129100,431
20241007,114400,28026371000,129200,129100,129200,129100,294
20241007,114300,27988413600,129100,129100,129200,129100,176
20241007,114200,27965690800,129100,129100,129200,129100,374
20241007,114100,27917407300,129100,129100,129200,129100,263
20241007,114000,27883437200,129100,129100,129200,129100,98
20241007,113900,27870784400,129100,129200,129200,129100,427
20241007,113800,27815648700,129200,129200,129200,129100,119
20241007,113700,27800279100,129100,129100,129200,129100,347
20241007,113600,27755460300,129100,129200,129200,129100,91
20241007,113500,27743704300,129200,129200,129200,129100,388
20241007,113400,27693578800,129200,129300,129300,129100,526
20241007,113300,27625632800,129200,129200,129300,129100,461
20241007,113200,27566071100,129200,129100,129200,129100,124
20241007,113100,27550052800,129100,129300,129300,129100,391
20241007,113000,27499535500,129200,129200,129300,129100,296
20241007,112900,27461290900,129200,129200,129300,129100,353
20241007,112800,27415682400,129200,129200,129200,129100,675
20241007,112700,27328473600,129200,129200,129200,129200,33
20241007,112600,27324210000,129200,129200,129300,129200,262
20241007,112500,27290358600,129200,129100,129300,129100,935
20241007,112400,27169544700,129100,129100,129200,129100,251
20241007,112300,27137128800,129100,129200,129200,129100,187
20241007,112200,27112974700,129100,129100,129200,129100,432
20241007,112100,27057193000,129100,129100,129100,129100,218
20241007,112000,27029049200,129100,129100,129100,129000,551
20241007,111900,26957943200,129000,129100,129100,129000,435
20241007,111800,26901788900,129100,129100,129100,129000,326
20241007,111700,26859709700,129100,129200,129200,129100,744
20241007,111600,26763654700,129100,129300,129300,129100,384
20241007,111500,26714050500,129200,129200,129200,129200,196
20241007,111400,26688727300,129200,129300,129300,129200,440
20241007,111300,26631864400,129300,129500,129500,129300,362
20241007,111200,26585031100,129500,129500,129500,129400,383
20241007,111100,26535434900,129500,129600,129600,129500,872
20241007,111000,26422478600,129500,129600,129700,129500,675
20241007,110900,26335001400,129600,129700,129800,129500,629
20241007,110800,26253475400,129800,129500,129800,129500,1888
20241007,110700,26008679100,129500,129300,129500,129300,1494
20241007,110600,25815318100,129300,129400,129400,129300,471
20241007,110500,25754414600,129400,129400,129400,129300,131
20241007,110400,25737472600,129300,129300,129300,129200,378
20241007,110300,25688600000,129300,129300,129400,129200,695
20241007,110200,25598724600,129400,129300,129400,129300,548
20241007,110100,25527841400,129300,129300,129400,129200,1004
20241007,110000,25398021600,129300,129000,129300,128900,1715
20241007,105900,25176668100,128900,128900,129000,128900,1503
20241007,105800,24982926300,128900,128800,128900,128800,570
20241007,105700,24909456500,128900,128900,128900,128800,276
20241007,105600,24873891300,128900,128900,128900,128800,530
20241007,105500,24805591500,128900,128800,128900,128800,551
20241007,105400,24734607400,128800,128800,128900,128800,1877
20241007,105300,24492716100,128900,128900,129000,128800,680
20241007,105200,24405090800,129000,128900,129000,128900,370
20241007,105100,24357396700,129000,129000,129000,128900,478
20241007,105000,24295781100,128900,129000,129000,128900,151
20241007,104900,24276304800,129000,129000,129000,128900,699
20241007,104800,24186163300,129000,129100,129100,129000,298
20241007,104700,24147710400,129100,129100,129200,129000,724
20241007,104600,24054261700,129100,128900,129100,128800,1989
20241007,104500,23797716700,128900,128900,129000,128900,175
20241007,104400,23775157100,128900,129000,129000,128900,692
20241007,104300,23685955500,129000,129000,129000,128900,300
20241007,104200,23647278100,129000,129000,129000,128900,615
20241007,104100,23567999300,129000,128900,129000,128900,454
20241007,104000,23509460600,128900,129000,129000,128900,898
20241007,103900,23393705700,128900,129000,129100,128900,283
20241007,103800,23357203900,129000,129100,129100,129000,390
20241007,103700,23306887600,129100,129000,129100,129000,966
20241007,103600,23182264500,129000,129000,129100,129000,641
20241007,103500,23099569100,129000,129200,129200,129000,2121
20241007,103400,22825882500,129100,129100,129200,129100,606
20241007,103300,22747642900,129100,129200,129200,129100,802
20241007,103200,22644027100,129200,129100,129200,129100,416
20241007,103100,22590310900,129100,129200,129200,129100,391
20241007,103000,22539804400,129200,129200,129400,129100,1559
20241007,102900,22338342900,129200,129200,129200,129100,82
20241007,102800,22327748900,129200,129200,129200,129100,136
20241007,102700,22310181600,129200,129100,129200,129100,1246
20241007,102600,22149280600,129100,129000,129100,129000,499
20241007,102500,22084898900,129000,129000,129100,129000,629
20241007,102400,22003699400,129000,129000,129100,128900,419
20241007,102300,21949648900,129100,129000,129100,129000,665
20241007,102200,21863810500,129000,128800,129100,128800,532
20241007,102100,21795223500,128800,128800,128900,128700,391
20241007,102000,21744861900,128800,128700,128800,128600,4470
20241007,101900,21169606400,128600,128600,128700,128500,1141
20241007,101800,21022873300,128600,128700,128700,128600,3641
20241007,101700,20554624400,128700,128800,128900,128600,5525
20241007,101600,19843447000,128800,129100,129100,128800,5074
20241007,101500,19189112200,129000,129100,129100,129000,565
20241007,101400,19116217900,129100,129100,129200,129000,843
20241007,101300,19007403900,129100,129200,129200,129100,583
20241007,101200,18932138200,129200,129100,129200,129100,788
20241007,101100,18830397700,129200,129200,129200,129100,805
20241007,101000,18726451300,129200,129300,129300,129200,791
20241007,100900,18624237100,129200,129200,129300,129200,471
20241007,100800,18563379300,129200,129200,129300,129200,441
20241007,100700,18506399500,129200,129200,129200,129100,985
20241007,100600,18379144800,129100,129300,129300,129100,549
20241007,100500,18308221100,129200,129100,129200,129100,1866
20241007,100400,18067148400,129200,129200,129300,129100,1022
20241007,100300,17935134600,129200,129300,129300,129200,592
20241007,100200,17858628000,129300,129300,129300,129200,950
20241007,100100,17735849800,129300,129300,129400,129200,898
20241007,100000,17619758100,129300,129200,129300,129200,757
20241007,095900,17521935300,129200,129300,129300,129200,348
20241007,095800,17476952400,129300,129200,129300,129200,754
20241007,095700,17379504000,129300,129200,129300,129200,320
20241007,095600,17338141300,129200,129200,129300,129100,676
20241007,095500,17250822600,129300,129200,129300,129200,2397
20241007,095400,16941085500,129200,129300,129400,129200,1014
20241007,095300,16810011500,129300,129400,129500,129300,910
20241007,095200,16692247600,129400,129500,129600,129400,1215
20241007,095100,16534928000,129500,129600,129600,129500,419
20241007,095000,16480640800,129600,129500,129600,129400,765
20241007,094900,16381579500,129500,129400,129500,129400,429
20241007,094800,16326029000,129400,129400,129500,129400,468
20241007,094700,16265466900,129400,129600,129700,129400,545
20241007,094600,16194868000,129600,129800,129800,129600,688
20241007,094500,16105655200,129700,129900,129900,129700,952
20241007,094400,15982140600,129900,129600,130000,129600,2780
20241007,094300,15621310300,129500,129200,129500,129200,2210
20241007,094200,15335404400,129100,129200,129300,129100,970
20241007,094100,15210071300,129200,129200,129300,129100,1975
20241007,094000,14954913900,129200,129100,129200,129000,1304
20241007,093900,14786557000,129100,129100,129100,129000,919
20241007,093800,14667942200,129100,129000,129100,128900,2396
20241007,093700,14358802900,129000,128900,129000,128800,1536
20241007,093600,14160814200,128900,128800,128900,128800,904
20241007,093500,14044358600,128900,128800,128900,128800,620
20241007,093400,13964487400,128800,128800,128900,128800,665
20241007,093300,13878831400,128800,128700,129000,128600,3632
20241007,093200,13411144400,128600,128600,128700,128500,3111
20241007,093100,13011065700,128600,128700,128800,128600,3115
20241007,093000,12610141000,128800,129000,129000,128700,3792
20241007,092900,12121555300,129100,129100,129200,128900,6826
20241007,092800,11240854400,129100,129300,129300,129100,5835
20241007,092700,10487117600,129300,129300,129400,129300,2782
20241007,092600,10127392800,129400,129400,129500,129300,898
20241007,092500,10011225100,129400,129500,129500,129400,567
20241007,092400,9937838200,129500,129300,129500,129300,2264
20241007,092300,9644898400,129400,129500,129500,129400,2772
20241007,092200,9286114800,129500,129500,129600,129400,2287
20241007,092100,8989941600,129400,129500,129500,129400,1554
20241007,092000,8788825100,129500,129500,129600,129400,2236
20241007,091900,8499255900,129500,129600,129600,129500,1752
20241007,091800,8272230900,129500,129900,129900,129500,3875
20241007,091700,7769750500,129900,129900,130000,129800,1040
20241007,091600,7634647000,130000,129900,130100,129900,1747
20241007,091500,7407569700,129900,129900,130100,129800,1761
20241007,091400,7178780100,129800,129900,130000,129800,1461
20241007,091300,6989073300,129900,129700,130000,129600,2325
20241007,091200,6687155600,129700,129500,129800,129400,1529
20241007,091100,6489005300,129500,129700,129700,129400,2887
20241007,091000,6115241200,129600,129600,130000,129400,1925
20241007,090900,5865449500,129500,129200,129600,129200,1637
20241007,090800,5653643300,129300,129400,129400,129200,2100
20241007,090700,5381980800,129400,129600,129700,129300,1866
20241007,090600,5140584800,129700,129200,129700,129200,3387
20241007,090500,4702449300,129300,129500,129600,129200,3671
20241007,090400,4227577800,129400,129400,129600,129400,2503
20241007,090300,3903440500,129500,130100,130100,129300,5679
20241007,090200,3167023400,130100,130100,130200,129900,2358
20241007,090100,2860381400,130000,130200,130300,129300,6644
20241007,090000,1997385000,130200,131700,132000,130200,15218