KissMeData/103140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202400,40589778400,67800,67800,67800,67800,6740
20241007,202300,40589778400,67800,67800,67800,67800,0
20241007,202200,40589778400,67800,67800,67800,67800,0
20241007,202100,40589778400,67800,67800,67800,67800,0
20241007,202000,40589778400,67800,67800,67800,67800,0
20241007,201900,40589778400,67800,67800,67800,67800,0
20241007,201800,40589778400,67800,67800,67800,67800,0
20241007,201700,40589778400,67800,67800,67800,67800,0
20241007,201600,40589778400,67800,67800,67800,67800,0
20241007,201500,40589778400,67800,67800,67800,67800,0
20241007,201400,40589778400,67800,67800,67800,67800,0
20241007,201300,40589778400,67800,67800,67800,67800,0
20241007,201200,40589778400,67800,67800,67800,67800,0
20241007,201100,40589778400,67800,67800,67800,67800,0
20241007,201000,40589778400,67800,67800,67800,67800,0
20241007,200900,40589778400,67800,67800,67800,67800,0
20241007,200800,40589778400,67800,67800,67800,67800,0
20241007,200700,40589778400,67800,67800,67800,67800,0
20241007,200600,40589778400,67800,67800,67800,67800,0
20241007,200500,40589778400,67800,67800,67800,67800,0
20241007,200400,40589778400,67800,67800,67800,67800,0
20241007,200300,40589778400,67800,67800,67800,67800,0
20241007,200200,40589778400,67800,67800,67800,67800,0
20241007,200100,40589778400,67800,67800,67800,67800,0
20241007,200000,40589778400,67800,67800,67800,67800,0
20241007,195900,40589778400,67800,67800,67800,67800,0
20241007,195800,40589778400,67800,67800,67800,67800,0
20241007,195700,40589778400,67800,67800,67800,67800,0
20241007,195600,40589778400,67800,67800,67800,67800,0
20241007,195500,40589778400,67800,67800,67800,67800,0
20241007,195400,40589778400,67800,67800,67800,67800,6740
20241007,195300,40589778400,67800,67800,67800,67800,0
20241007,195200,40589778400,67800,67800,67800,67800,0
20241007,195100,40589778400,67800,67800,67800,67800,0
20241007,195000,40589778400,67800,67800,67800,67800,0
20241007,194900,40589778400,67800,67800,67800,67800,0
20241007,194800,40589778400,67800,67800,67800,67800,0
20241007,194700,40589778400,67800,67800,67800,67800,0
20241007,194600,40589778400,67800,67800,67800,67800,0
20241007,194500,40589778400,67800,67800,67800,67800,0
20241007,194400,40589778400,67800,67800,67800,67800,0
20241007,194300,40589778400,67800,67800,67800,67800,0
20241007,194200,40589778400,67800,67800,67800,67800,0
20241007,194100,40589778400,67800,67800,67800,67800,0
20241007,194000,40589778400,67800,67800,67800,67800,0
20241007,193900,40589778400,67800,67800,67800,67800,0
20241007,193800,40589778400,67800,67800,67800,67800,0
20241007,193700,40589778400,67800,67800,67800,67800,0
20241007,193600,40589778400,67800,67800,67800,67800,0
20241007,193500,40589778400,67800,67800,67800,67800,0
20241007,193400,40589778400,67800,67800,67800,67800,0
20241007,193300,40589778400,67800,67800,67800,67800,0
20241007,193200,40589778400,67800,67800,67800,67800,0
20241007,193100,40589778400,67800,67800,67800,67800,0
20241007,193000,40589778400,67800,67800,67800,67800,0
20241007,192900,40589778400,67800,67800,67800,67800,0
20241007,192800,40589778400,67800,67800,67800,67800,0
20241007,192700,40589778400,67800,67800,67800,67800,0
20241007,192600,40589778400,67800,67800,67800,67800,0
20241007,192500,40589778400,67800,67800,67800,67800,0
20241007,192400,40589778400,67800,67800,67800,67800,6740
20241007,192300,40589778400,67800,67800,67800,67800,0
20241007,192200,40589778400,67800,67800,67800,67800,0
20241007,192100,40589778400,67800,67800,67800,67800,0
20241007,192000,40589778400,67800,67800,67800,67800,0
20241007,191900,40589778400,67800,67800,67800,67800,0
20241007,191800,40589778400,67800,67800,67800,67800,0
20241007,191700,40589778400,67800,67800,67800,67800,0
20241007,191600,40589778400,67800,67800,67800,67800,0
20241007,191500,40589778400,67800,67800,67800,67800,0
20241007,191400,40589778400,67800,67800,67800,67800,0
20241007,191300,40589778400,67800,67800,67800,67800,0
20241007,191200,40589778400,67800,67800,67800,67800,0
20241007,191100,40589778400,67800,67800,67800,67800,0
20241007,191000,40589778400,67800,67800,67800,67800,0
20241007,190900,40589778400,67800,67800,67800,67800,0
20241007,190800,40589778400,67800,67800,67800,67800,0
20241007,190700,40589778400,67800,67800,67800,67800,0
20241007,190600,40589778400,67800,67800,67800,67800,0
20241007,190500,40589778400,67800,67800,67800,67800,0
20241007,190400,40589778400,67800,67800,67800,67800,0
20241007,190300,40589778400,67800,67800,67800,67800,0
20241007,190200,40589778400,67800,67800,67800,67800,0
20241007,190100,40589778400,67800,67800,67800,67800,0
20241007,190000,40589778400,67800,67800,67800,67800,0
20241007,185900,40589778400,67800,67800,67800,67800,0
20241007,185800,40589778400,67800,67800,67800,67800,0
20241007,185700,40589778400,67800,67800,67800,67800,0
20241007,185600,40589778400,67800,67800,67800,67800,0
20241007,185500,40589778400,67800,67800,67800,67800,0
20241007,185400,40589778400,67800,67800,67800,67800,6740
20241007,185300,40589778400,67800,67800,67800,67800,0
20241007,185200,40589778400,67800,67800,67800,67800,0
20241007,185100,40589778400,67800,67800,67800,67800,0
20241007,185000,40589778400,67800,67800,67800,67800,0
20241007,184900,40589778400,67800,67800,67800,67800,0
20241007,184800,40589778400,67800,67800,67800,67800,0
20241007,184700,40589778400,67800,67800,67800,67800,0
20241007,184600,40589778400,67800,67800,67800,67800,0
20241007,184500,40589778400,67800,67800,67800,67800,0
20241007,184400,40589778400,67800,67800,67800,67800,0
20241007,184300,40589778400,67800,67800,67800,67800,0
20241007,184200,40589778400,67800,67800,67800,67800,0
20241007,184100,40589778400,67800,67800,67800,67800,0
20241007,184000,40589778400,67800,67800,67800,67800,0
20241007,183900,40589778400,67800,67800,67800,67800,0
20241007,183800,40589778400,67800,67800,67800,67800,0
20241007,183700,40589778400,67800,67800,67800,67800,0
20241007,183600,40589778400,67800,67800,67800,67800,0
20241007,183500,40589778400,67800,67800,67800,67800,0
20241007,183400,40589778400,67800,67800,67800,67800,0
20241007,183300,40589778400,67800,67800,67800,67800,0
20241007,183200,40589778400,67800,67800,67800,67800,0
20241007,183100,40589778400,67800,67800,67800,67800,0
20241007,183000,40589778400,67800,67800,67800,67800,0
20241007,182900,40589778400,67800,67800,67800,67800,0
20241007,182800,40589778400,67800,67800,67800,67800,0
20241007,182700,40589778400,67800,67800,67800,67800,0
20241007,182600,40589778400,67800,67800,67800,67800,0
20241007,182500,40589778400,67800,67800,67800,67800,0
20241007,182400,40589778400,67800,67800,67800,67800,6740
20241007,182300,40589778400,67800,67800,67800,67800,0
20241007,182200,40589778400,67800,67800,67800,67800,0
20241007,182100,40589778400,67800,67800,67800,67800,0
20241007,182000,40589778400,67800,67800,67800,67800,0
20241007,181900,40589778400,67800,67800,67800,67800,0
20241007,181800,40589778400,67800,67800,67800,67800,0
20241007,181700,40589778400,67800,67800,67800,67800,0
20241007,181600,40589778400,67800,67800,67800,67800,0
20241007,181500,40589778400,67800,67800,67800,67800,0
20241007,181400,40589778400,67800,67800,67800,67800,0
20241007,181300,40589778400,67800,67800,67800,67800,0
20241007,181200,40589778400,67800,67800,67800,67800,0
20241007,181100,40589778400,67800,67800,67800,67800,0
20241007,181000,40589778400,67800,67800,67800,67800,0
20241007,180900,40589778400,67800,67800,67800,67800,0
20241007,180800,40589778400,67800,67800,67800,67800,0
20241007,180700,40589778400,67800,67800,67800,67800,0
20241007,180600,40589778400,67800,67800,67800,67800,0
20241007,180500,40589778400,67800,67800,67800,67800,0
20241007,180400,40589778400,67800,67800,67800,67800,0
20241007,180300,40589778400,67800,67800,67800,67800,0
20241007,180200,40589778400,67800,67800,67800,67800,0
20241007,180100,40589778400,67800,67800,67800,67800,0
20241007,180000,40589778400,67800,67800,67800,67800,0
20241007,175900,40589778400,67800,67800,67800,67800,0
20241007,175800,40589778400,67800,67800,67800,67800,0
20241007,175700,40589778400,67800,67800,67800,67800,0
20241007,175600,40589778400,67800,67800,67800,67800,0
20241007,175500,40589778400,67800,67800,67800,67800,0
20241007,175400,40589778400,67800,67800,67800,67800,6740
20241007,175300,40589778400,67800,67800,67800,67800,0
20241007,175200,40589778400,67800,67800,67800,67800,0
20241007,175100,40589778400,67800,67800,67800,67800,0
20241007,175000,40589778400,67800,67800,67800,67800,0
20241007,174900,40589778400,67800,67800,67800,67800,0
20241007,174800,40589778400,67800,67800,67800,67800,0
20241007,174700,40589778400,67800,67800,67800,67800,0
20241007,174600,40589778400,67800,67800,67800,67800,0
20241007,174500,40589778400,67800,67800,67800,67800,0
20241007,174400,40589778400,67800,67800,67800,67800,0
20241007,174300,40589778400,67800,67800,67800,67800,0
20241007,174200,40589778400,67800,67800,67800,67800,0
20241007,174100,40589778400,67800,67800,67800,67800,0
20241007,174000,40589778400,67800,67800,67800,67800,0
20241007,173900,40589778400,67800,67800,67800,67800,0
20241007,173800,40589778400,67800,67800,67800,67800,0
20241007,173700,40589778400,67800,67800,67800,67800,0
20241007,173600,40589778400,67800,67800,67800,67800,0
20241007,173500,40589778400,67800,67800,67800,67800,0
20241007,173400,40589778400,67800,67800,67800,67800,0
20241007,173300,40589778400,67800,67800,67800,67800,0
20241007,173200,40589778400,67800,67800,67800,67800,0
20241007,173100,40589778400,67800,67800,67800,67800,0
20241007,173000,40589778400,67800,67800,67800,67800,0
20241007,172900,40589778400,67800,67800,67800,67800,0
20241007,172800,40589778400,67800,67800,67800,67800,0
20241007,172700,40589778400,67800,67800,67800,67800,0
20241007,172600,40589778400,67800,67800,67800,67800,0
20241007,172500,40589778400,67800,67800,67800,67800,0
20241007,172400,40589778400,67800,67800,67800,67800,6740
20241007,172300,40589778400,67800,67800,67800,67800,0
20241007,172200,40589778400,67800,67800,67800,67800,0
20241007,172100,40589778400,67800,67800,67800,67800,0
20241007,172000,40589778400,67800,67800,67800,67800,0
20241007,171900,40589778400,67800,67800,67800,67800,0
20241007,171800,40589778400,67800,67800,67800,67800,0
20241007,171700,40589778400,67800,67800,67800,67800,0
20241007,171600,40589778400,67800,67800,67800,67800,0
20241007,171500,40589778400,67800,67800,67800,67800,0
20241007,171400,40589778400,67800,67800,67800,67800,0
20241007,171300,40589778400,67800,67800,67800,67800,0
20241007,171200,40589778400,67800,67800,67800,67800,0
20241007,171100,40589778400,67800,67800,67800,67800,0
20241007,171000,40589778400,67800,67800,67800,67800,0
20241007,170900,40589778400,67800,67800,67800,67800,0
20241007,170800,40589778400,67800,67800,67800,67800,0
20241007,170700,40589778400,67800,67800,67800,67800,0
20241007,170600,40589778400,67800,67800,67800,67800,0
20241007,170500,40589778400,67800,67800,67800,67800,0
20241007,170400,40589778400,67800,67800,67800,67800,0
20241007,170300,40589778400,67800,67800,67800,67800,0
20241007,170200,40589778400,67800,67800,67800,67800,0
20241007,170100,40589778400,67800,67800,67800,67800,0
20241007,170000,40589778400,67800,67800,67800,67800,0
20241007,165900,40589778400,67800,67800,67800,67800,0
20241007,165800,40589778400,67800,67800,67800,67800,0
20241007,165700,40589778400,67800,67800,67800,67800,0
20241007,165600,40589778400,67800,67800,67800,67800,0
20241007,165500,40589778400,67800,67800,67800,67800,0
20241007,165400,40589778400,67800,67800,67800,67800,6740
20241007,165300,40589778400,67800,67800,67800,67800,0
20241007,165200,40589778400,67800,67800,67800,67800,0
20241007,165100,40589778400,67800,67800,67800,67800,0
20241007,165000,40589778400,67800,67800,67800,67800,0
20241007,164900,40589778400,67800,67800,67800,67800,0
20241007,164800,40589778400,67800,67800,67800,67800,0
20241007,164700,40589778400,67800,67800,67800,67800,0
20241007,164600,40589778400,67800,67800,67800,67800,0
20241007,164500,40589778400,67800,67800,67800,67800,0
20241007,164400,40589778400,67800,67800,67800,67800,0
20241007,164300,40589778400,67800,67800,67800,67800,0
20241007,164200,40589778400,67800,67800,67800,67800,0
20241007,164100,40589778400,67800,67800,67800,67800,0
20241007,164000,40589778400,67800,67800,67800,67800,0
20241007,163900,40589778400,67800,67800,67800,67800,0
20241007,163800,40589778400,67800,67800,67800,67800,0
20241007,163700,40589778400,67800,67800,67800,67800,0
20241007,163600,40589778400,67800,67800,67800,67800,0
20241007,163500,40589778400,67800,67800,67800,67800,0
20241007,163400,40589778400,67800,67800,67800,67800,0
20241007,163300,40589778400,67800,67800,67800,67800,0
20241007,163200,40589778400,67800,67800,67800,67800,0
20241007,163100,40589778400,67800,67800,67800,67800,0
20241007,163000,40589778400,67800,67800,67800,67800,0
20241007,162900,40589778400,67800,67800,67800,67800,0
20241007,162800,40589778400,67800,67800,67800,67800,0
20241007,162700,40589778400,67800,67800,67800,67800,0
20241007,162600,40589778400,67800,67800,67800,67800,0
20241007,162500,40589778400,67800,67800,67800,67800,0
20241007,162400,40589778400,67800,67800,67800,67800,6740
20241007,162300,40589778400,67800,67800,67800,67800,0
20241007,162200,40589778400,67800,67800,67800,67800,0
20241007,162100,40589778400,67800,67800,67800,67800,0
20241007,162000,40589778400,67800,67800,67800,67800,0
20241007,161900,40589778400,67800,67800,67800,67800,0
20241007,161800,40589778400,67800,67800,67800,67800,0
20241007,161700,40589778400,67800,67800,67800,67800,0
20241007,161600,40589778400,67800,67800,67800,67800,0
20241007,161500,40589778400,67800,67800,67800,67800,0
20241007,161400,40589778400,67800,67800,67800,67800,0
20241007,161300,40589778400,67800,67800,67800,67800,0
20241007,161200,40589778400,67800,67800,67800,67800,0
20241007,161100,40589778400,67800,67800,67800,67800,0
20241007,161000,40589778400,67800,67800,67800,67800,0
20241007,160900,40589778400,67800,67800,67800,67800,0
20241007,160800,40589778400,67800,67800,67800,67800,0
20241007,160700,40589778400,67800,67800,67800,67800,0
20241007,160600,40589778400,67800,67800,67800,67800,0
20241007,160500,40589778400,67800,67800,67800,67800,0
20241007,160400,40589778400,67800,67800,67800,67800,0
20241007,160300,40589778400,67800,67800,67800,67800,0
20241007,160200,40589778400,67800,67800,67800,67800,0
20241007,160100,40589778400,67800,67800,67800,67800,0
20241007,160000,40589778400,67800,67800,67800,67800,0
20241007,155900,40589778400,67800,67800,67800,67800,0
20241007,155800,40589778400,67800,67800,67800,67800,0
20241007,155700,40589778400,67800,67800,67800,67800,0
20241007,155600,40589778400,67800,67800,67800,67800,0
20241007,155500,40589778400,67800,67800,67800,67800,0
20241007,155400,40589778400,67800,67800,67800,67800,6740
20241007,155300,40589778400,67800,67800,67800,67800,0
20241007,155200,40589778400,67800,67800,67800,67800,0
20241007,155100,40589778400,67800,67800,67800,67800,0
20241007,155000,40589778400,67800,67800,67800,67800,0
20241007,154900,40589778400,67800,67800,67800,67800,0
20241007,154800,40589778400,67800,67800,67800,67800,0
20241007,154700,40589778400,67800,67800,67800,67800,0
20241007,154600,40589778400,67800,67800,67800,67800,0
20241007,154500,40589778400,67800,67800,67800,67800,0
20241007,154400,40589778400,67800,67800,67800,67800,0
20241007,154300,40589778400,67800,67800,67800,67800,0
20241007,154200,40589778400,67800,67800,67800,67800,0
20241007,154100,40589778400,67800,67800,67800,67800,0
20241007,154000,40589778400,67800,67800,67800,67800,0
20241007,153900,40589778400,67800,67800,67800,67800,0
20241007,153800,40589778400,67800,67800,67800,67800,0
20241007,153700,40589778400,67800,67800,67800,67800,0
20241007,153600,40589778400,67800,67800,67800,67800,0
20241007,153500,40589778400,67800,67800,67800,67800,0
20241007,153400,40589778400,67800,67800,67800,67800,0
20241007,153300,40589778400,67800,67800,67800,67800,0
20241007,153200,40589778400,67800,67800,67800,67800,0
20241007,153100,40589778400,67800,67800,67800,67800,0
20241007,153000,40589778400,67800,67800,67800,67800,6740
20241007,152900,40132806400,67700,67700,67700,67700,0
20241007,152800,40132806400,67700,67700,67700,67700,0
20241007,152700,40132806400,67700,67700,67700,67700,0
20241007,152600,40132806400,67700,67700,67700,67700,0
20241007,152500,40132806400,67700,67700,67700,67700,0
20241007,152400,40132806400,67700,67700,67700,67700,0
20241007,152300,40132806400,67700,67700,67700,67700,0
20241007,152200,40132806400,67700,67700,67700,67700,0
20241007,152100,40132806400,67700,67700,67700,67700,0
20241007,152000,40132806400,67700,67700,67700,67700,0
20241007,151900,40132806400,67700,67500,67800,67500,1465
20241007,151800,40033758800,67600,67600,67700,67500,389
20241007,151700,40007480600,67600,67600,67700,67500,460
20241007,151600,39976387500,67600,67800,67800,67400,1512
20241007,151500,39874247300,67700,67800,67900,67700,882
20241007,151400,39814461500,67900,67800,67900,67700,277
20241007,151300,39795682400,67700,67400,67800,67400,3525
20241007,151200,39557505300,67400,67500,67500,67400,331
20241007,151100,39535182500,67500,67500,67500,67400,1735
20241007,151000,39418237300,67500,67500,67500,67400,607
20241007,150900,39377312400,67500,67500,67600,67500,1254
20241007,150800,39292649400,67500,67500,67600,67500,922
20241007,150700,39230395500,67500,67400,67600,67400,1835
20241007,150600,39106579000,67400,67300,67500,67300,1662
20241007,150500,38994593400,67400,67300,67500,67300,1384
20241007,150400,38901345700,67300,67500,67500,67300,1115
20241007,150300,38826183600,67400,67300,67500,67300,795
20241007,150200,38772597500,67400,67500,67500,67300,1518
20241007,150100,38670297500,67500,67400,67500,67300,2751
20241007,150000,38484918700,67400,67700,67700,67400,6227
20241007,145900,38064807500,67700,67800,67800,67600,3024
20241007,145800,37860258900,67800,67800,67800,67700,995
20241007,145700,37792851700,67800,67800,68000,67700,4261
20241007,145600,37504005300,67800,67900,68000,67800,1956
20241007,145500,37371236700,68000,67900,68000,67900,1225
20241007,145400,37288009500,67900,68000,68000,67900,830
20241007,145300,37231610700,68000,67900,68100,67900,714
20241007,145200,37183091800,67900,68000,68000,67900,804
20241007,145100,37128470200,68000,68000,68000,67900,617
20241007,145000,37086540900,68000,68000,68100,67900,1106
20241007,144900,37011388700,68000,68000,68000,67900,655
20241007,144800,36966873400,68000,68100,68100,67900,586
20241007,144700,36927030100,68000,68000,68100,68000,694
20241007,144600,36879809200,68100,68100,68100,68000,587
20241007,144500,36839859200,68100,68200,68200,68000,1180
20241007,144400,36759477800,68200,68000,68200,68000,1678
20241007,144300,36645194000,68100,68100,68200,68000,2084
20241007,144200,36503272700,68100,68100,68200,68000,1929
20241007,144100,36371892200,68200,68200,68200,68100,727
20241007,144000,36322356300,68200,68100,68200,68000,1179
20241007,143900,36242064500,68000,68000,68100,68000,673
20241007,143800,36196287000,68000,68000,68100,68000,661
20241007,143700,36151313300,68100,68000,68100,68000,716
20241007,143600,36102603000,68000,68100,68100,68000,548
20241007,143500,36065321600,68000,68000,68100,67900,1218
20241007,143400,35982475400,68100,68000,68100,68000,544
20241007,143300,35945462600,68000,68100,68100,68000,482
20241007,143200,35912662200,68100,68100,68200,68000,1262
20241007,143100,35826724900,68100,68200,68200,68100,865
20241007,143000,35767744300,68200,68200,68200,68100,562
20241007,142900,35729446000,68100,68200,68200,68100,310
20241007,142800,35708313900,68100,68100,68200,68100,798
20241007,142700,35653956100,68100,68100,68200,68100,516
20241007,142600,35618776000,68200,68100,68200,68100,497
20241007,142500,35584898100,68100,68000,68200,68000,415
20241007,142400,35556630300,68100,68000,68100,68000,669
20241007,142300,35511089200,68100,68100,68100,68000,676
20241007,142200,35465101700,68000,68000,68100,68000,1976
20241007,142100,35330703300,68000,68200,68200,68000,3005
20241007,142000,35126304500,68100,68000,68200,68000,389
20241007,141900,35099808400,68100,68200,68200,68000,3287
20241007,141800,34875945100,68200,68200,68300,68100,334
20241007,141700,34853182200,68200,68300,68300,68100,412
20241007,141600,34825087200,68200,68200,68300,68100,360
20241007,141500,34800540200,68200,68200,68200,68100,2374
20241007,141400,34638642700,68200,68300,68300,68200,334
20241007,141300,34615842400,68300,68200,68300,68200,577
20241007,141200,34576445200,68200,68200,68300,68200,457
20241007,141100,34545256700,68300,68300,68300,68200,1262
20241007,141000,34459143600,68300,68300,68300,68200,536
20241007,140900,34422545800,68300,68200,68300,68200,673
20241007,140800,34376586600,68300,68300,68300,68200,315
20241007,140700,34355081400,68200,68200,68300,68200,303
20241007,140600,34334407300,68200,68300,68300,68100,500
20241007,140500,34300307700,68200,68200,68300,68100,1550
20241007,140400,34194583800,68300,68200,68300,68200,589
20241007,140300,34154366800,68300,68300,68300,68200,451
20241007,140200,34123574100,68300,68200,68300,68200,738
20241007,140100,34073197100,68300,68200,68300,68200,642
20241007,140000,34029365000,68300,68300,68300,68200,556
20241007,135900,33991408100,68300,68300,68300,68200,614
20241007,135800,33949481200,68200,68300,68300,68200,350
20241007,135700,33925583400,68200,68300,68300,68200,824
20241007,135600,33869346900,68300,68300,68300,68200,1453
20241007,135500,33770228500,68300,68300,68300,68200,632
20241007,135400,33727068500,68200,68300,68300,68200,1429
20241007,135300,33629558900,68300,68200,68300,68200,3102
20241007,135200,33417935900,68300,68300,68300,68200,829
20241007,135100,33361353200,68300,68300,68300,68200,481
20241007,135000,33328532500,68200,68300,68300,68200,407
20241007,134900,33300741400,68200,68200,68300,68200,558
20241007,134800,33262643900,68300,68300,68300,68200,360
20241007,134700,33238066400,68200,68300,68300,68200,827
20241007,134600,33181645100,68200,68200,68300,68100,437
20241007,134500,33151838400,68200,68100,68300,68100,581
20241007,134400,33112238300,68200,68100,68200,68100,878
20241007,134300,33052365600,68200,68200,68200,68100,486
20241007,134200,33019234100,68200,68200,68200,68100,312
20241007,134100,32997962400,68100,68200,68200,68100,612
20241007,134000,32956251700,68200,68200,68200,68100,508
20241007,133900,32921617700,68200,68200,68200,68100,523
20241007,133800,32885956700,68200,68200,68200,68100,587
20241007,133700,32845943400,68100,68200,68200,68100,535
20241007,133600,32809477200,68200,68200,68300,68100,633
20241007,133500,32766303800,68200,68300,68400,68200,1302
20241007,133400,32677460200,68300,68300,68400,68200,373
20241007,133300,32651980700,68300,68300,68400,68300,1267
20241007,133200,32565439900,68400,68400,68400,68200,490
20241007,133100,32531947200,68400,68400,68400,68200,670
20241007,133000,32486181000,68400,68300,68400,68200,583
20241007,132900,32446364100,68400,68300,68400,68300,495
20241007,132800,32412513800,68400,68300,68400,68300,203
20241007,132700,32398635500,68300,68400,68400,68300,401
20241007,132600,32371218900,68300,68400,68400,68300,321
20241007,132500,32349277700,68400,68300,68400,68300,998
20241007,132400,32281080900,68400,68400,68400,68300,556
20241007,132300,32243077000,68300,68400,68400,68300,169
20241007,132200,32231521600,68300,68300,68400,68300,236
20241007,132100,32215389100,68400,68400,68400,68300,556
20241007,132000,32177387700,68300,68300,68400,68300,704
20241007,131900,32129291400,68400,68300,68400,68300,666
20241007,131800,32083761000,68300,68300,68400,68200,2515
20241007,131700,31911911500,68300,68200,68300,68100,1153
20241007,131600,31833239700,68200,68100,68200,68000,1380
20241007,131500,31739191500,68100,68200,68200,68100,599
20241007,131400,31698381900,68100,68100,68200,68000,805
20241007,131300,31643549500,68100,68200,68200,68100,1378
20241007,131200,31549692500,68200,68200,68200,68100,314
20241007,131100,31528294900,68200,68100,68200,68100,341
20241007,131000,31505054100,68200,68100,68200,68100,196
20241007,130900,31491695300,68200,68100,68200,68100,74
20241007,130800,31486648700,68100,68300,68300,68100,275
20241007,130700,31467907100,68300,68200,68300,68100,409
20241007,130600,31440016700,68200,68300,68300,68200,582
20241007,130500,31400317600,68300,68300,68300,68200,239
20241007,130400,31383995400,68300,68200,68400,68200,293
20241007,130300,31363989100,68400,68300,68400,68200,572
20241007,130200,31324915000,68400,68200,68400,68200,232
20241007,130100,31309059900,68200,68300,68400,68200,2305
20241007,130000,31151595600,68400,68400,68400,68300,146
20241007,125900,31141614300,68400,68400,68400,68300,193
20241007,125800,31128423400,68400,68400,68400,68300,115
20241007,125700,31120563700,68400,68300,68400,68300,2031
20241007,125600,30981686900,68400,68300,68400,68300,263
20241007,125500,30963716100,68400,68300,68400,68300,244
20241007,125400,30947034300,68300,68200,68400,68200,577
20241007,125300,30907632400,68300,68300,68300,68200,1416
20241007,125200,30810970700,68300,68300,68300,68200,447
20241007,125100,30780452700,68300,68200,68300,68200,384
20241007,125000,30754244000,68200,68300,68300,68200,360
20241007,124900,30729683000,68300,68200,68300,68200,2052
20241007,124800,30589731800,68300,68300,68300,68200,468
20241007,124700,30557777600,68300,68300,68300,68300,189
20241007,124600,30544868900,68300,68300,68300,68200,1074
20241007,124500,30471544700,68300,68300,68300,68200,376
20241007,124400,30445879000,68300,68300,68300,68200,627
20241007,124300,30403056400,68300,68200,68300,68200,1180
20241007,124200,30322481400,68200,68200,68300,68200,453
20241007,124100,30291586500,68200,68200,68200,68100,319
20241007,124000,30269836600,68200,68200,68200,68100,366
20241007,123900,30244875500,68200,68200,68200,68100,188
20241007,123800,30232058800,68200,68200,68200,68100,219
20241007,123700,30217127900,68200,68300,68300,68100,497
20241007,123600,30183222500,68300,68200,68300,68200,427
20241007,123500,30154097900,68200,68200,68200,68100,228
20241007,123400,30138548900,68100,68200,68200,68100,537
20241007,123300,30101938000,68200,68100,68200,68100,360
20241007,123200,30077388700,68200,68200,68200,68100,469
20241007,123100,30045428600,68200,68200,68200,68100,182
20241007,123000,30033016900,68200,68200,68200,68100,495
20241007,122900,29999268800,68200,68200,68200,68100,832
20241007,122800,29942551200,68200,68200,68200,68100,194
20241007,122700,29929320800,68200,68200,68200,68100,347
20241007,122600,29905661100,68200,68200,68200,68100,813
20241007,122500,29850224500,68200,68200,68200,68100,1309
20241007,122400,29761069300,68200,68200,68200,68100,1278
20241007,122300,29673911600,68200,68200,68200,68100,2456
20241007,122200,29506621900,68200,68200,68200,68100,235
20241007,122100,29490599800,68200,68100,68200,68100,898
20241007,122000,29429435100,68100,68100,68200,68000,529
20241007,121900,29393408400,68100,68200,68200,68100,351
20241007,121800,29369475400,68200,68200,68200,68100,935
20241007,121700,29305793200,68200,68200,68200,68100,175
20241007,121600,29293858500,68200,68200,68200,68100,196
20241007,121500,29280504300,68200,68100,68200,68100,1192
20241007,121400,29199217100,68200,68100,68200,68100,193
20241007,121300,29186066000,68100,68200,68200,68100,264
20241007,121200,29168079400,68100,68200,68200,68100,278
20241007,121100,29149132700,68000,68200,68200,68000,313
20241007,121000,29127819100,68100,68000,68200,68000,789
20241007,120900,29074029900,68100,68100,68100,68000,102
20241007,120800,29067088600,68100,68000,68200,68000,133
20241007,120700,29058030800,68100,68200,68200,68100,240
20241007,120600,29041678200,68200,68100,68200,68100,236
20241007,120500,29025600100,68200,68100,68200,68100,1104
20241007,120400,28950399200,68100,68100,68100,68000,1599
20241007,120300,28841622300,68100,68100,68100,68000,572
20241007,120200,28802671000,68100,68100,68100,68000,252
20241007,120100,28785514800,68100,68000,68100,68000,175
20241007,120000,28773602800,68100,68000,68100,68000,728
20241007,115900,28724037500,68000,68100,68100,68000,452
20241007,115800,28693288600,68000,68100,68100,68000,168
20241007,115700,28681853000,68100,68100,68100,68000,322
20241007,115600,28659944500,68000,68000,68000,67900,1133
20241007,115500,28582901400,68000,68000,68000,67900,440
20241007,115400,28552999000,68000,68000,68000,67900,1008
20241007,115300,28484466000,68000,68000,68000,67900,321
20241007,115200,28462641000,68000,67900,68000,67900,156
20241007,115100,28452043100,68000,68000,68000,67800,599
20241007,115000,28411369100,68000,67900,68000,67800,1611
20241007,114900,28301984100,68000,68000,68000,67900,413
20241007,114800,28273911300,68000,67900,68000,67900,509
20241007,114700,28239323600,67900,67900,68000,67900,134
20241007,114600,28230219000,67900,68000,68100,67900,974
20241007,114500,28164001300,68100,68000,68100,67900,610
20241007,114400,28122532000,68000,68100,68100,67900,744
20241007,114300,28071944100,68000,68000,68100,68000,682
20241007,114200,28025560100,68100,68200,68200,68000,912
20241007,114100,27963520200,68200,68200,68200,68100,494
20241007,114000,27929872000,68200,68200,68200,68100,917
20241007,113900,27867338000,68200,68300,68300,68200,617
20241007,113800,27825256900,68300,68300,68300,68200,850
20241007,113700,27767265500,68300,68300,68300,68200,192
20241007,113600,27754157900,68300,68300,68300,68200,425
20241007,113500,27725138200,68200,68200,68300,68200,278
20241007,113400,27706159600,68300,68100,68300,68100,357
20241007,113300,27681831500,68200,68200,68200,68100,850
20241007,113200,27623907600,68100,68200,68200,68100,909
20241007,113100,27561927100,68200,68300,68400,68200,667
20241007,113000,27516373100,68400,68400,68400,68300,464
20241007,112900,27484677000,68300,68300,68400,68300,362
20241007,112800,27459937900,68400,68400,68500,68400,1100
20241007,112700,27384689600,68400,68500,68500,68400,292
20241007,112600,27364697000,68500,68500,68500,68400,382
20241007,112500,27338559900,68500,68600,68600,68400,1348
20241007,112400,27246216400,68600,68600,68600,68500,405
20241007,112300,27218461100,68600,68600,68700,68500,2426
20241007,112200,27052042900,68700,68700,68700,68600,993
20241007,112100,26983841300,68600,68700,68700,68600,355
20241007,112000,26959470100,68600,68600,68700,68600,286
20241007,111900,26939834000,68700,68600,68700,68600,443
20241007,111800,26909432700,68600,68500,68600,68500,8733
20241007,111700,26310819100,68400,68400,68500,68400,833
20241007,111600,26253777000,68400,68400,68500,68400,1725
20241007,111500,26135739800,68400,68400,68500,68200,3883
20241007,111400,25870502800,68400,68400,68500,68400,720
20241007,111300,25821225200,68500,68500,68500,68400,298
20241007,111200,25800834400,68400,68500,68500,68400,1642
20241007,111100,25688484100,68500,68400,68500,68400,1109
20241007,111000,25612592700,68500,68400,68500,68400,1272
20241007,110900,25525486900,68500,68500,68500,68400,653
20241007,110800,25480767000,68500,68500,68500,68400,1471
20241007,110700,25380103800,68500,68400,68500,68400,544
20241007,110600,25342877800,68500,68400,68500,68400,1089
20241007,110500,25268367700,68400,68400,68500,68400,104
20241007,110400,25261249300,68400,68400,68500,68300,2155
20241007,110300,25113865700,68500,68500,68500,68400,538
20241007,110200,25077035000,68400,68500,68500,68400,927
20241007,110100,25013587500,68400,68400,68500,68400,1571
20241007,110000,24906091200,68400,68400,68400,68300,420
20241007,105900,24877373200,68400,68400,68400,68300,377
20241007,105800,24851587400,68400,68400,68400,68300,274
20241007,105700,24832853100,68400,68400,68400,68300,200
20241007,105600,24819174500,68400,68500,68500,68300,1093
20241007,105500,24744423100,68400,68400,68500,68400,1404
20241007,105400,24648332300,68400,68400,68500,68300,1284
20241007,105300,24560507300,68400,68300,68400,68300,405
20241007,105200,24532833600,68300,68400,68400,68300,1334
20241007,105100,24441692800,68400,68300,68400,68300,1894
20241007,105000,24312210400,68300,68300,68400,68300,447
20241007,104900,24281673500,68400,68300,68400,68300,819
20241007,104800,24225731900,68400,68300,68400,68200,586
20241007,104700,24185712600,68300,68200,68300,68200,129
20241007,104600,24176907200,68300,68400,68400,68200,1048
20241007,104500,24105321800,68300,68600,68600,68300,1146
20241007,104400,24026951500,68500,68600,68700,68500,8550
20241007,104300,23440451800,68600,68500,68600,68400,6373
20241007,104200,23003902500,68400,68500,68500,68400,3373
20241007,104100,22772893300,68500,68300,68500,68300,7530
20241007,104000,22257481900,68300,68300,68400,68300,4709
20241007,103900,21935607300,68300,68200,68300,68200,2836
20241007,103800,21742054000,68200,67900,68200,67900,8223
20241007,103700,21182589100,67900,68000,68000,67900,1281
20241007,103600,21095568900,68000,68000,68000,67900,2616
20241007,103500,20917796200,68000,68000,68000,67900,933
20241007,103400,20854374500,68000,67900,68000,67800,6340
20241007,103300,20423619700,67900,67800,67900,67700,2816
20241007,103200,20232662900,67700,67800,67800,67700,458
20241007,103100,20201613900,67700,67400,67700,67400,3512
20241007,103000,19964296600,67300,67300,67400,67300,257
20241007,102900,19946990500,67300,67300,67400,67300,608
20241007,102800,19906063800,67300,67500,67500,67300,6544
20241007,102700,19465164500,67400,67500,67500,67400,713
20241007,102600,19417074000,67500,67400,67500,67400,1677
20241007,102500,19303923300,67400,67300,67500,67300,1606
20241007,102400,19195678400,67400,67500,67500,67300,933
20241007,102300,19132799900,67400,67300,67500,67300,1240
20241007,102200,19049253800,67400,67300,67400,67300,619
20241007,102100,19007574400,67300,67400,67400,67300,515
20241007,102000,18972890300,67300,67400,67400,67300,1102
20241007,101900,18898716400,67400,67300,67400,67300,590
20241007,101800,18859006200,67300,67300,67400,67300,449
20241007,101700,18828777400,67400,67300,67400,67300,490
20241007,101600,18795795400,67300,67300,67300,67200,2319
20241007,101500,18639736800,67400,67400,67400,67300,467
20241007,101400,18608301300,67400,67300,67400,67200,558
20241007,101300,18570770100,67300,67200,67300,67200,1405
20241007,101200,18476239900,67300,67400,67400,67200,2397
20241007,101100,18314880200,67400,67300,67500,67300,1022
20241007,101000,18246002200,67300,67300,67500,67300,879
20241007,100900,18186778900,67300,67200,67400,67200,1025
20241007,100800,18117740600,67300,67300,67400,67200,1700
20241007,100700,18003289400,67300,67100,67300,67100,1591
20241007,100600,17896260300,67200,67100,67200,67100,1062
20241007,100500,17824951100,67100,67100,67200,67000,663
20241007,100400,17780469000,67100,67000,67100,67000,1350
20241007,100300,17689995900,67000,66900,67100,66900,1752
20241007,100200,17572633400,66900,66900,66900,66900,781
20241007,100100,17520384500,67000,66800,67000,66800,2233
20241007,100000,17371041100,66900,66900,67000,66800,1160
20241007,095900,17293435700,66900,66900,67000,66900,1247
20241007,095800,17210009800,67000,66900,67000,66900,1530
20241007,095700,17107650600,66900,66900,67000,66800,2710
20241007,095600,16926409300,66900,67000,67000,66900,1259
20241007,095500,16842133400,67000,67000,67100,66900,2057
20241007,095400,16704297500,67000,67000,67100,67000,664
20241007,095300,16659796400,67000,67000,67100,67000,900
20241007,095200,16599456900,67000,67000,67100,67000,333
20241007,095100,16577144000,67100,67100,67200,67000,1196
20241007,095000,16496959300,67100,67200,67200,67100,1326
20241007,094900,16407979800,67100,67100,67200,67100,706
20241007,094800,16360598700,67100,67200,67200,67100,1615
20241007,094700,16252100900,67200,67200,67300,67200,443
20241007,094600,16222328300,67200,67000,67300,67000,781
20241007,094500,16169935700,67100,67200,67200,67000,1530
20241007,094400,16067217400,67200,67100,67300,67100,3829
20241007,094300,15809934100,67100,67000,67200,67000,1929
20241007,094200,15680470200,67000,66900,67100,66900,2183
20241007,094100,15534244000,67000,66800,67000,66800,2577
20241007,094000,15361951300,66800,66800,66800,66700,2633
20241007,093900,15186086500,66800,66600,66900,66500,1500
20241007,093800,15086033000,66600,66400,66600,66300,4465
20241007,093700,14789557600,66300,66800,66800,66300,9856
20241007,093600,14133089800,66800,66900,67000,66800,5230
20241007,093500,13783347800,67000,67000,67100,66900,6065
20241007,093400,13376986700,67000,67200,67300,67000,2503
20241007,093300,13208976500,67200,67300,67300,67100,7152
20241007,093200,12728390100,67200,67200,67300,67200,534
20241007,093100,12692491200,67300,67400,67400,67000,9369
20241007,093000,12063394500,67300,67400,67400,67300,457
20241007,092900,12032621800,67300,67300,67400,67300,2216
20241007,092800,11883439100,67400,67300,67600,67300,1186
20241007,092700,11803562600,67200,67200,67400,67100,2428
20241007,092600,11640347400,67200,67500,67700,67200,10473
20241007,092500,10934438000,67500,67300,67500,67200,4290
20241007,092400,10645500700,67300,67300,67300,67200,1417
20241007,092300,10550244900,67300,67300,67300,67100,2696
20241007,092200,10369017400,67300,67200,67400,67200,3837
20241007,092100,10110815000,67200,67200,67300,67100,1757
20241007,092000,9992814900,67100,67100,67200,67100,1600
20241007,091900,9885392600,67100,67200,67200,67000,6679
20241007,091800,9437041600,67300,67200,67500,67100,3292
20241007,091700,9215380300,67200,67100,67300,67100,2588
20241007,091600,9041522300,67100,67200,67200,67100,3921
20241007,091500,8778255500,67100,67500,67500,67100,4979
20241007,091400,8443172900,67500,67700,67700,67400,7715
20241007,091300,7922175100,67700,67500,67700,67400,4535
20241007,091200,7615716100,67500,67700,67800,67400,5163
20241007,091100,7267245100,67600,67500,67800,67500,8246
20241007,091000,6709683000,67600,67800,68000,67500,6464
20241007,090900,6272145600,67800,68100,68400,67800,9737
20241007,090800,5608797800,68000,68100,68200,67800,4321
20241007,090700,5314667500,68100,67900,68100,67800,5839
20241007,090600,4917576800,67900,67700,68000,67400,9571
20241007,090500,4269555200,67900,67700,68200,67700,9883
20241007,090400,3597865700,67800,67700,67900,67600,4038
20241007,090300,3324022900,67700,67900,68100,67600,4294
20241007,090200,3032948700,68100,67600,68100,67200,11719
20241007,090100,2239264500,67600,67300,67700,66800,17114
20241007,090000,1089574100,67300,67300,67800,67200,16166