KissMeData/014680/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190400,4404757000,136400,136400,136400,136400,703
20241007,190300,4404757000,136400,136400,136400,136400,0
20241007,190200,4404757000,136400,136400,136400,136400,0
20241007,190100,4404757000,136400,136400,136400,136400,0
20241007,190000,4404757000,136400,136400,136400,136400,0
20241007,185900,4404757000,136400,136400,136400,136400,0
20241007,185800,4404757000,136400,136400,136400,136400,0
20241007,185700,4404757000,136400,136400,136400,136400,0
20241007,185600,4404757000,136400,136400,136400,136400,0
20241007,185500,4404757000,136400,136400,136400,136400,0
20241007,185400,4404757000,136400,136400,136400,136400,0
20241007,185300,4404757000,136400,136400,136400,136400,0
20241007,185200,4404757000,136400,136400,136400,136400,0
20241007,185100,4404757000,136400,136400,136400,136400,0
20241007,185000,4404757000,136400,136400,136400,136400,0
20241007,184900,4404757000,136400,136400,136400,136400,0
20241007,184800,4404757000,136400,136400,136400,136400,0
20241007,184700,4404757000,136400,136400,136400,136400,0
20241007,184600,4404757000,136400,136400,136400,136400,0
20241007,184500,4404757000,136400,136400,136400,136400,0
20241007,184400,4404757000,136400,136400,136400,136400,0
20241007,184300,4404757000,136400,136400,136400,136400,0
20241007,184200,4404757000,136400,136400,136400,136400,0
20241007,184100,4404757000,136400,136400,136400,136400,0
20241007,184000,4404757000,136400,136400,136400,136400,0
20241007,183900,4404757000,136400,136400,136400,136400,0
20241007,183800,4404757000,136400,136400,136400,136400,0
20241007,183700,4404757000,136400,136400,136400,136400,0
20241007,183600,4404757000,136400,136400,136400,136400,0
20241007,183500,4404757000,136400,136400,136400,136400,0
20241007,183400,4404757000,136400,136400,136400,136400,703
20241007,183300,4404757000,136400,136400,136400,136400,0
20241007,183200,4404757000,136400,136400,136400,136400,0
20241007,183100,4404757000,136400,136400,136400,136400,0
20241007,183000,4404757000,136400,136400,136400,136400,0
20241007,182900,4404757000,136400,136400,136400,136400,0
20241007,182800,4404757000,136400,136400,136400,136400,0
20241007,182700,4404757000,136400,136400,136400,136400,0
20241007,182600,4404757000,136400,136400,136400,136400,0
20241007,182500,4404757000,136400,136400,136400,136400,0
20241007,182400,4404757000,136400,136400,136400,136400,0
20241007,182300,4404757000,136400,136400,136400,136400,0
20241007,182200,4404757000,136400,136400,136400,136400,0
20241007,182100,4404757000,136400,136400,136400,136400,0
20241007,182000,4404757000,136400,136400,136400,136400,0
20241007,181900,4404757000,136400,136400,136400,136400,0
20241007,181800,4404757000,136400,136400,136400,136400,0
20241007,181700,4404757000,136400,136400,136400,136400,0
20241007,181600,4404757000,136400,136400,136400,136400,0
20241007,181500,4404757000,136400,136400,136400,136400,0
20241007,181400,4404757000,136400,136400,136400,136400,0
20241007,181300,4404757000,136400,136400,136400,136400,0
20241007,181200,4404757000,136400,136400,136400,136400,0
20241007,181100,4404757000,136400,136400,136400,136400,0
20241007,181000,4404757000,136400,136400,136400,136400,0
20241007,180900,4404757000,136400,136400,136400,136400,0
20241007,180800,4404757000,136400,136400,136400,136400,0
20241007,180700,4404757000,136400,136400,136400,136400,0
20241007,180600,4404757000,136400,136400,136400,136400,0
20241007,180500,4404757000,136400,136400,136400,136400,0
20241007,180400,4404757000,136400,136400,136400,136400,703
20241007,180300,4404757000,136400,136400,136400,136400,0
20241007,180200,4404757000,136400,136400,136400,136400,0
20241007,180100,4404757000,136400,136400,136400,136400,0
20241007,180000,4404757000,136400,136400,136400,136400,0
20241007,175900,4404757000,136400,136400,136400,136400,0
20241007,175800,4404757000,136400,136400,136400,136400,0
20241007,175700,4404757000,136400,136400,136400,136400,0
20241007,175600,4404757000,136400,136400,136400,136400,0
20241007,175500,4404757000,136400,136400,136400,136400,0
20241007,175400,4404757000,136400,136400,136400,136400,0
20241007,175300,4404757000,136400,136400,136400,136400,0
20241007,175200,4404757000,136400,136400,136400,136400,0
20241007,175100,4404757000,136400,136400,136400,136400,0
20241007,175000,4404757000,136400,136400,136400,136400,0
20241007,174900,4404757000,136400,136400,136400,136400,0
20241007,174800,4404757000,136400,136400,136400,136400,0
20241007,174700,4404757000,136400,136400,136400,136400,0
20241007,174600,4404757000,136400,136400,136400,136400,0
20241007,174500,4404757000,136400,136400,136400,136400,0
20241007,174400,4404757000,136400,136400,136400,136400,0
20241007,174300,4404757000,136400,136400,136400,136400,0
20241007,174200,4404757000,136400,136400,136400,136400,0
20241007,174100,4404757000,136400,136400,136400,136400,0
20241007,174000,4404757000,136400,136400,136400,136400,0
20241007,173900,4404757000,136400,136400,136400,136400,0
20241007,173800,4404757000,136400,136400,136400,136400,0
20241007,173700,4404757000,136400,136400,136400,136400,0
20241007,173600,4404757000,136400,136400,136400,136400,0
20241007,173500,4404757000,136400,136400,136400,136400,0
20241007,173400,4404757000,136400,136400,136400,136400,703
20241007,173300,4404757000,136400,136400,136400,136400,0
20241007,173200,4404757000,136400,136400,136400,136400,0
20241007,173100,4404757000,136400,136400,136400,136400,0
20241007,173000,4404757000,136400,136400,136400,136400,0
20241007,172900,4404757000,136400,136400,136400,136400,0
20241007,172800,4404757000,136400,136400,136400,136400,0
20241007,172700,4404757000,136400,136400,136400,136400,0
20241007,172600,4404757000,136400,136400,136400,136400,0
20241007,172500,4404757000,136400,136400,136400,136400,0
20241007,172400,4404757000,136400,136400,136400,136400,0
20241007,172300,4404757000,136400,136400,136400,136400,0
20241007,172200,4404757000,136400,136400,136400,136400,0
20241007,172100,4404757000,136400,136400,136400,136400,0
20241007,172000,4404757000,136400,136400,136400,136400,0
20241007,171900,4404757000,136400,136400,136400,136400,0
20241007,171800,4404757000,136400,136400,136400,136400,0
20241007,171700,4404757000,136400,136400,136400,136400,0
20241007,171600,4404757000,136400,136400,136400,136400,0
20241007,171500,4404757000,136400,136400,136400,136400,0
20241007,171400,4404757000,136400,136400,136400,136400,0
20241007,171300,4404757000,136400,136400,136400,136400,0
20241007,171200,4404757000,136400,136400,136400,136400,0
20241007,171100,4404757000,136400,136400,136400,136400,0
20241007,171000,4404757000,136400,136400,136400,136400,0
20241007,170900,4404757000,136400,136400,136400,136400,0
20241007,170800,4404757000,136400,136400,136400,136400,0
20241007,170700,4404757000,136400,136400,136400,136400,0
20241007,170600,4404757000,136400,136400,136400,136400,0
20241007,170500,4404757000,136400,136400,136400,136400,0
20241007,170400,4404757000,136400,136400,136400,136400,703
20241007,170300,4404757000,136400,136400,136400,136400,0
20241007,170200,4404757000,136400,136400,136400,136400,0
20241007,170100,4404757000,136400,136400,136400,136400,0
20241007,170000,4404757000,136400,136400,136400,136400,0
20241007,165900,4404757000,136400,136400,136400,136400,0
20241007,165800,4404757000,136400,136400,136400,136400,0
20241007,165700,4404757000,136400,136400,136400,136400,0
20241007,165600,4404757000,136400,136400,136400,136400,0
20241007,165500,4404757000,136400,136400,136400,136400,0
20241007,165400,4404757000,136400,136400,136400,136400,0
20241007,165300,4404757000,136400,136400,136400,136400,0
20241007,165200,4404757000,136400,136400,136400,136400,0
20241007,165100,4404757000,136400,136400,136400,136400,0
20241007,165000,4404757000,136400,136400,136400,136400,0
20241007,164900,4404757000,136400,136400,136400,136400,0
20241007,164800,4404757000,136400,136400,136400,136400,0
20241007,164700,4404757000,136400,136400,136400,136400,0
20241007,164600,4404757000,136400,136400,136400,136400,0
20241007,164500,4404757000,136400,136400,136400,136400,0
20241007,164400,4404757000,136400,136400,136400,136400,0
20241007,164300,4404757000,136400,136400,136400,136400,0
20241007,164200,4404757000,136400,136400,136400,136400,0
20241007,164100,4404757000,136400,136400,136400,136400,0
20241007,164000,4404757000,136400,136400,136400,136400,0
20241007,163900,4404757000,136400,136400,136400,136400,0
20241007,163800,4404757000,136400,136400,136400,136400,0
20241007,163700,4404757000,136400,136400,136400,136400,0
20241007,163600,4404757000,136400,136400,136400,136400,0
20241007,163500,4404757000,136400,136400,136400,136400,0
20241007,163400,4404757000,136400,136400,136400,136400,703
20241007,163300,4404757000,136400,136400,136400,136400,0
20241007,163200,4404757000,136400,136400,136400,136400,0
20241007,163100,4404757000,136400,136400,136400,136400,0
20241007,163000,4404757000,136400,136400,136400,136400,0
20241007,162900,4404757000,136400,136400,136400,136400,0
20241007,162800,4404757000,136400,136400,136400,136400,0
20241007,162700,4404757000,136400,136400,136400,136400,0
20241007,162600,4404757000,136400,136400,136400,136400,0
20241007,162500,4404757000,136400,136400,136400,136400,0
20241007,162400,4404757000,136400,136400,136400,136400,0
20241007,162300,4404757000,136400,136400,136400,136400,0
20241007,162200,4404757000,136400,136400,136400,136400,0
20241007,162100,4404757000,136400,136400,136400,136400,0
20241007,162000,4404757000,136400,136400,136400,136400,0
20241007,161900,4404757000,136400,136400,136400,136400,0
20241007,161800,4404757000,136400,136400,136400,136400,0
20241007,161700,4404757000,136400,136400,136400,136400,0
20241007,161600,4404757000,136400,136400,136400,136400,0
20241007,161500,4404757000,136400,136400,136400,136400,0
20241007,161400,4404757000,136400,136400,136400,136400,0
20241007,161300,4404757000,136400,136400,136400,136400,0
20241007,161200,4404757000,136400,136400,136400,136400,0
20241007,161100,4404757000,136400,136400,136400,136400,0
20241007,161000,4404757000,136400,136400,136400,136400,0
20241007,160900,4404757000,136400,136400,136400,136400,0
20241007,160800,4404757000,136400,136400,136400,136400,0
20241007,160700,4404757000,136400,136400,136400,136400,0
20241007,160600,4404757000,136400,136400,136400,136400,0
20241007,160500,4404757000,136400,136400,136400,136400,0
20241007,160400,4404757000,136400,136400,136400,136400,703
20241007,160300,4404757000,136400,136400,136400,136400,0
20241007,160200,4404757000,136400,136400,136400,136400,0
20241007,160100,4404757000,136400,136400,136400,136400,0
20241007,160000,4404757000,136400,136400,136400,136400,0
20241007,155900,4404757000,136400,136400,136400,136400,0
20241007,155800,4404757000,136400,136400,136400,136400,0
20241007,155700,4404757000,136400,136400,136400,136400,0
20241007,155600,4404757000,136400,136400,136400,136400,0
20241007,155500,4404757000,136400,136400,136400,136400,0
20241007,155400,4404757000,136400,136400,136400,136400,0
20241007,155300,4404757000,136400,136400,136400,136400,0
20241007,155200,4404757000,136400,136400,136400,136400,0
20241007,155100,4404757000,136400,136400,136400,136400,0
20241007,155000,4404757000,136400,136400,136400,136400,0
20241007,154900,4404757000,136400,136400,136400,136400,0
20241007,154800,4404757000,136400,136400,136400,136400,0
20241007,154700,4404757000,136400,136400,136400,136400,0
20241007,154600,4404757000,136400,136400,136400,136400,0
20241007,154500,4404757000,136400,136400,136400,136400,0
20241007,154400,4404757000,136400,136400,136400,136400,0
20241007,154300,4404757000,136400,136400,136400,136400,0
20241007,154200,4404757000,136400,136400,136400,136400,0
20241007,154100,4404757000,136400,136400,136400,136400,0
20241007,154000,4404757000,136400,136400,136400,136400,0
20241007,153900,4404757000,136400,136400,136400,136400,0
20241007,153800,4404757000,136400,136400,136400,136400,0
20241007,153700,4404757000,136400,136400,136400,136400,0
20241007,153600,4404757000,136400,136400,136400,136400,0
20241007,153500,4404757000,136400,136400,136400,136400,0
20241007,153400,4404757000,136400,136400,136400,136400,703
20241007,153300,4404757000,136400,136400,136400,136400,0
20241007,153200,4404757000,136400,136400,136400,136400,0
20241007,153100,4404757000,136400,136400,136400,136400,0
20241007,153000,4404757000,136400,136400,136400,136400,703
20241007,152900,4308867800,136600,136600,136600,136600,0
20241007,152800,4308867800,136600,136600,136600,136600,0
20241007,152700,4308867800,136600,136600,136600,136600,0
20241007,152600,4308867800,136600,136600,136600,136600,0
20241007,152500,4308867800,136600,136600,136600,136600,0
20241007,152400,4308867800,136600,136600,136600,136600,0
20241007,152300,4308867800,136600,136600,136600,136600,0
20241007,152200,4308867800,136600,136600,136600,136600,0
20241007,152100,4308867800,136600,136600,136600,136600,0
20241007,152000,4308867800,136600,136600,136600,136600,0
20241007,151900,4308867800,136600,136600,136600,136500,58
20241007,151800,4300947800,136500,136500,136600,136500,29
20241007,151700,4296988600,136600,136600,136600,136500,61
20241007,151600,4288657000,136600,136600,136900,136500,107
20241007,151500,4274034900,136600,136800,136900,136600,285
20241007,151400,4235051600,136800,136900,136900,136800,44
20241007,151300,4229028800,136900,136800,136900,136800,37
20241007,151200,4223965200,136900,136900,136900,136800,81
20241007,151100,4212877600,136700,136800,136900,136700,59
20241007,151000,4204806200,136800,136600,136800,136600,45
20241007,150900,4198654700,136600,136800,136800,136600,305
20241007,150800,4156941900,136900,136800,136900,136800,66
20241007,150700,4147908200,136900,136900,136900,136800,52
20241007,150600,4140790000,136900,136800,136900,136800,47
20241007,150500,4134356600,136800,136900,136900,136800,162
20241007,150400,4112188800,136900,136900,136900,136600,20
20241007,150300,4109452600,136700,136600,136700,136600,27
20241007,150200,4105762400,136700,136600,136700,136600,57
20241007,150100,4097971200,136500,136800,136900,136500,426
20241007,150000,4039743700,136900,137100,137100,136800,94
20241007,145900,4026874600,136800,136900,137100,136800,140
20241007,145800,4007704000,137000,137000,137000,136900,68
20241007,145700,3998391700,137000,136900,137000,136900,43
20241007,145600,3992502200,136900,136900,137000,136800,142
20241007,145500,3973067900,136900,136700,137100,136700,37
20241007,145400,3968002700,136700,137000,137000,136700,229
20241007,145300,3936640400,137100,136900,137100,136900,73
20241007,145200,3926639500,136900,136800,137000,136800,57
20241007,145100,3918834900,136900,136900,136900,136800,67
20241007,145000,3909663500,136800,136900,136900,136800,35
20241007,144900,3904872400,136800,136900,136900,136800,31
20241007,144800,3900629800,136800,136700,136900,136700,143
20241007,144700,3881070400,136800,136800,136800,136800,45
20241007,144600,3874914400,136800,136800,136900,136800,271
20241007,144500,3837837200,136900,137000,137000,136900,176
20241007,144400,3813733400,137100,137300,137300,137000,139
20241007,144300,3794667700,137300,137300,137300,137300,66
20241007,144200,3785605900,137300,137400,137400,137200,78
20241007,144100,3774895600,137000,137300,137300,137000,21
20241007,144000,3772016200,137400,137000,137400,137000,249
20241007,143900,3737817700,137000,137000,137000,136900,57
20241007,143800,3730008800,137000,137000,137000,137000,40
20241007,143700,3724528800,137000,137000,137000,136900,39
20241007,143600,3719185900,137000,137000,137000,136900,37
20241007,143500,3714117000,137000,137000,137000,137000,27
20241007,143400,3710418000,136900,136900,137400,136900,131
20241007,143300,3692465900,136900,137000,137000,136800,117
20241007,143200,3676447000,137000,136900,137000,136900,76
20241007,143100,3666035700,137400,137000,137400,137000,253
20241007,143000,3631347100,137100,137400,137500,137100,368
20241007,142900,3580799200,137500,137400,137500,137400,35
20241007,142800,3575986900,137400,137400,137400,137400,44
20241007,142700,3569941300,137400,137300,137400,137200,160
20241007,142600,3547978200,137400,137100,137400,137100,34
20241007,142500,3543314900,137100,137100,137100,137000,51
20241007,142400,3536323200,137100,137100,137100,137100,43
20241007,142300,3530427900,137100,137100,137100,137100,20
20241007,142200,3527685900,137100,137100,137100,137100,23
20241007,142100,3524532600,137100,137100,137100,137000,9
20241007,142000,3523298800,137000,137000,137100,137000,40
20241007,141900,3517817000,137100,137100,137100,137100,11
20241007,141800,3516308900,137000,137000,137100,137000,23
20241007,141700,3513157700,137000,137000,137000,137000,18
20241007,141600,3510691700,137000,137000,137000,136900,25
20241007,141500,3507267000,137000,137000,137000,136900,89
20241007,141400,3495079600,137000,137000,137000,137000,15
20241007,141300,3493024600,137100,137000,137200,136900,43
20241007,141200,3487133400,137400,137300,137400,137300,115
20241007,141100,3471343000,137300,137400,137400,137300,47
20241007,141000,3464889600,137400,137400,137400,137300,90
20241007,140900,3452531100,137300,137300,137400,137300,58
20241007,140800,3444567100,137400,137400,137400,137300,26
20241007,140700,3440995700,137400,137200,137400,137200,57
20241007,140600,3433170200,137200,137100,137400,137100,58
20241007,140500,3425216600,137200,137400,137400,137100,52
20241007,140400,3418080800,137400,137400,137400,137200,154
20241007,140300,3396935100,137400,137400,137400,137400,37
20241007,140200,3391851300,137400,137500,137500,137400,148
20241007,140100,3371515200,137500,137500,137500,137400,91
20241007,140000,3359007700,137500,137500,137500,137500,16
20241007,135900,3356807700,137500,137500,137500,137500,20
20241007,135800,3354057700,137400,137500,137500,137400,80
20241007,135700,3343058100,137500,137400,137500,137400,30
20241007,135600,3338933600,137400,137400,137500,137400,108
20241007,135500,3324093200,137500,137300,137500,137300,70
20241007,135400,3314475400,137400,137400,137400,137300,40
20241007,135300,3308979800,137400,137500,137500,137300,186
20241007,135200,3283422600,137400,137500,137500,137400,44
20241007,135100,3277374000,137400,137500,137500,137400,74
20241007,135000,3267199700,137400,137300,137500,137300,25
20241007,134900,3263763500,137500,137500,137500,137300,208
20241007,134800,3235182900,137500,137500,137500,137400,53
20241007,134700,3227896000,137400,137500,137500,137400,33
20241007,134600,3223359200,137400,137500,137500,137400,31
20241007,134500,3219097100,137500,137500,137500,137400,38
20241007,134400,3213872800,137500,137500,137500,137100,44
20241007,134300,3207825900,137400,137300,137500,137100,98
20241007,134200,3194370200,137500,137500,137500,137100,25
20241007,134100,3190933900,137100,137200,137700,137100,71
20241007,134000,3181175400,137700,137700,137700,137600,96
20241007,133900,3167962100,137700,137900,138000,137200,209
20241007,133800,3139158000,138000,137800,138000,137800,63
20241007,133700,3130469300,137800,137700,137900,137600,65
20241007,133600,3121516600,137600,137500,137700,137300,39
20241007,133500,3116149400,137600,137800,137800,137100,99
20241007,133400,3102520800,137800,138000,138000,137800,237
20241007,133300,3069842600,137900,137800,137900,137700,282
20241007,133200,3030971600,137700,137800,138000,137700,228
20241007,133100,2999550700,137800,137200,138000,137200,1314
20241007,133000,2818727900,137100,136700,137200,136700,548
20241007,132900,2743659200,136800,136800,136800,136700,25
20241007,132800,2740239500,136800,136700,136800,136700,34
20241007,132700,2735589100,136800,136800,136800,136700,76
20241007,132600,2725195000,136800,136800,136800,136700,33
20241007,132500,2720681500,136800,136900,136900,136800,208
20241007,132400,2692226600,136900,136900,136900,136800,329
20241007,132300,2647187300,136800,136900,136900,136800,27
20241007,132200,2643491800,136900,136900,136900,136800,46
20241007,132100,2637198100,136800,136800,136900,136800,72
20241007,132000,2627343100,136900,136800,136900,136800,27
20241007,131900,2623648000,136800,136800,136900,136800,27
20241007,131800,2619952500,136900,136800,136900,136700,46
20241007,131700,2613659100,136800,136800,136800,136700,45
20241007,131600,2607504600,136800,136800,136800,136600,139
20241007,131500,2588503200,136700,136700,136800,136700,15
20241007,131400,2586451900,136700,136800,136800,136600,75
20241007,131300,2576199000,136700,136900,136900,136700,237
20241007,131200,2543782300,136900,136900,136900,136800,38
20241007,131100,2538580900,136900,136900,136900,136800,113
20241007,131000,2523121900,136900,136900,136900,136800,25
20241007,130900,2519699900,136900,136800,136900,136800,28
20241007,130800,2515866900,136900,136900,136900,136900,117
20241007,130700,2499849600,136800,136700,136800,136700,177
20241007,130600,2475653000,136600,136700,136700,136600,34
20241007,130500,2471005400,136700,136700,136700,136700,31
20241007,130400,2466767700,136700,136700,136700,136700,54
20241007,130300,2459385900,136700,136700,136700,136700,19
20241007,130200,2456788600,136700,136700,136700,136700,7
20241007,130100,2455831700,136700,136600,136700,136500,50
20241007,130000,2448998000,136700,136700,136700,136600,35
20241007,125900,2444216300,136700,136700,136700,136600,9
20241007,125800,2442986200,136700,136600,136700,136600,69
20241007,125700,2433560100,136700,136700,136700,136600,57
20241007,125600,2425772200,136700,136900,136900,136600,247
20241007,125500,2391984000,136900,136800,136900,136800,23
20241007,125400,2388835400,136900,136900,136900,136800,26
20241007,125300,2385276100,136900,136900,136900,136800,32
20241007,125200,2380897600,136900,136900,136900,136900,17
20241007,125100,2378570300,136900,136900,136900,136800,44
20241007,125000,2372546900,136900,136900,136900,136800,8
20241007,124900,2371451800,136900,136900,136900,136900,40
20241007,124800,2365975800,136900,136900,136900,136900,41
20241007,124700,2360362900,136900,136900,136900,136900,16
20241007,124600,2358172500,136900,136900,136900,136900,20
20241007,124500,2355434500,136900,136900,136900,136900,8
20241007,124400,2354339300,136900,136900,136900,136900,31
20241007,124300,2350095400,136900,136900,136900,136900,15
20241007,124200,2348041900,136900,137000,137000,136900,77
20241007,124100,2337500300,137000,137000,137000,136900,114
20241007,124000,2321892600,136900,137000,137000,136900,122
20241007,123900,2305181200,137000,136900,137000,136900,16
20241007,123800,2302990000,136900,136800,137000,136800,275
20241007,123700,2265366900,136700,136800,136800,136700,11
20241007,123600,2263862300,136800,136800,136800,136800,8
20241007,123500,2262767900,136800,136700,136800,136700,67
20241007,123400,2253608400,136700,136800,136800,136700,18
20241007,123300,2251147600,136700,136700,136700,136600,121
20241007,123200,2234609000,136800,136800,136800,136800,14
20241007,123100,2232693800,136800,136800,136800,136800,35
20241007,123000,2227905800,136800,136800,136800,136800,10
20241007,122900,2226537800,136800,136800,136800,136700,54
20241007,122800,2219152900,136800,136700,136800,136700,36
20241007,122700,2214231400,136700,136700,136700,136700,7
20241007,122600,2213274500,136700,136700,136800,136600,72
20241007,122500,2203432600,136800,136700,136800,136700,23
20241007,122400,2200287700,136700,136800,136900,136700,37
20241007,122300,2195228800,136900,137000,137000,136900,24
20241007,122200,2191941800,137000,137100,137100,136900,18
20241007,122100,2189476800,137100,137000,137100,136900,55
20241007,122000,2181944700,137100,137100,137100,136900,248
20241007,121900,2147973200,137100,137100,137100,137000,17
20241007,121800,2145642600,137100,137100,137100,137000,22
20241007,121700,2142626500,137000,137100,137100,137000,58
20241007,121600,2134677200,137100,137100,137100,137100,10
20241007,121500,2133306200,137100,137100,137100,137100,25
20241007,121400,2129878700,137100,137000,137100,137000,43
20241007,121300,2123985200,137100,137100,137100,137100,12
20241007,121200,2122340000,137100,137100,137100,137000,71
20241007,121100,2112607200,137100,137200,137200,137100,98
20241007,121000,2099164900,137200,137200,137200,137100,57
20241007,120900,2091345100,137100,137300,137300,137000,76
20241007,120800,2080921300,137300,137400,137400,137200,251
20241007,120700,2046454900,137400,137400,137400,137300,21
20241007,120600,2043569700,137400,137400,137400,137300,34
20241007,120500,2038898600,137400,137400,137400,137400,7
20241007,120400,2037936800,137400,137300,137400,137200,67
20241007,120300,2028735500,137300,137300,137300,137200,24
20241007,120200,2025442100,137300,137200,137300,137100,265
20241007,120100,1989073300,137200,137200,137200,137100,104
20241007,120000,1974805000,137100,137200,137200,137100,19
20241007,115900,1972199700,137100,137200,137200,137100,28
20241007,115800,1968360500,137200,137200,137200,137100,144
20241007,115700,1948604700,137200,137200,137200,137200,41
20241007,115600,1942979500,137200,137100,137200,137100,13
20241007,115500,1941196500,137200,137100,137200,137100,13
20241007,115400,1939413800,137200,137200,137200,137100,70
20241007,115300,1929810700,137100,137200,137200,137100,5
20241007,115200,1929124800,137100,137200,137200,137100,52
20241007,115100,1921994900,137000,137100,137200,137000,33
20241007,115000,1917471500,137200,137000,137200,137000,44
20241007,114900,1911442500,137100,137200,137200,137000,38
20241007,114800,1906232600,136800,137200,137200,136800,23
20241007,114700,1903081800,137200,137100,137200,137000,49
20241007,114600,1896362900,137100,137200,137300,137100,156
20241007,114500,1874968600,137300,137400,137900,137100,251
20241007,114400,1840502900,137900,136500,138000,136500,2889
20241007,114300,1445030000,136500,136500,136500,136500,14
20241007,114200,1443119000,136500,136500,136500,136400,10
20241007,114100,1441754100,136500,136500,136500,136500,52
20241007,114000,1434656100,136500,136500,136500,136500,20
20241007,113900,1431926100,136500,136500,136500,136400,6
20241007,113800,1431107200,136500,136500,136500,136500,18
20241007,113700,1428650200,136500,136500,136500,136400,47
20241007,113600,1422235700,136500,136500,136500,136500,17
20241007,113500,1419915200,136500,136400,136500,136400,17
20241007,113400,1417596200,136400,136400,136400,136400,33
20241007,113300,1413095000,136400,136400,136400,136400,7
20241007,113200,1412140200,136400,136400,136400,136400,22
20241007,113100,1409139400,136400,136400,136400,136400,63
20241007,113000,1400546200,136400,136400,136400,136400,10
20241007,112900,1399182200,136400,136400,136400,136400,18
20241007,112800,1396727000,136400,136400,136400,136300,61
20241007,112700,1388411700,136400,136500,136500,136400,271
20241007,112600,1351445600,136500,136500,136500,136400,33
20241007,112500,1346942000,136500,136500,136500,136500,7
20241007,112400,1345986500,136500,136500,136500,136500,105
20241007,112300,1331654000,136500,136500,136500,136500,10
20241007,112200,1330289000,136500,136500,136500,136400,12
20241007,112100,1328651300,136500,136500,136500,136500,49
20241007,112000,1321962800,136500,136500,136500,136500,10
20241007,111900,1320597800,136500,136500,136500,136400,16
20241007,111800,1318414300,136500,136400,136500,136400,21
20241007,111700,1315548200,136500,136500,136500,136500,27
20241007,111600,1311862700,136500,136400,136500,136400,49
20241007,111500,1305177300,136500,136500,136500,136500,18
20241007,111400,1302720300,136400,136500,136500,136400,42
20241007,111300,1296987500,136500,136500,136500,136400,104
20241007,111200,1282801500,136500,136500,136500,136500,20
20241007,111100,1280071500,136500,136400,136500,136400,19
20241007,111000,1277479200,136400,136500,136500,136400,173
20241007,110900,1253875500,136500,136500,136500,136500,11
20241007,110800,1252374000,136500,136400,136500,136400,309
20241007,110700,1210218100,136400,136400,136400,136400,60
20241007,110600,1202034100,136400,136400,136400,136400,4
20241007,110500,1201488500,136400,136400,136400,136400,30
20241007,110400,1197396500,136400,136400,136400,136400,38
20241007,110300,1192213300,136400,136400,136400,136300,8
20241007,110200,1191122200,136400,136400,136400,136400,8
20241007,110100,1190031000,136400,136300,136400,136200,55
20241007,110000,1182533300,136300,136200,136300,136200,7
20241007,105900,1181579400,136200,136300,136300,136200,23
20241007,105800,1178444800,136400,136400,136400,136300,54
20241007,105700,1171079300,136500,136400,136500,136400,159
20241007,105600,1149389700,136500,136400,136500,136400,18
20241007,105500,1146933800,136500,136500,136500,136400,25
20241007,105400,1143521400,136400,136500,136500,136400,30
20241007,105300,1139429000,136500,136500,136500,136400,64
20241007,105200,1130694000,136400,136500,136500,136400,31
20241007,105100,1126465100,136500,136400,136500,136400,51
20241007,105000,1119508200,136500,136500,136500,136100,45
20241007,104900,1113367700,136500,136200,136500,136200,41
20241007,104800,1107782300,136600,136600,136600,136200,42
20241007,104700,1102052700,136600,136500,136600,136500,61
20241007,104600,1093722500,136500,136600,136600,136500,87
20241007,104500,1081846500,136600,136500,136600,136500,138
20241007,104400,1063007100,136500,136600,136600,136500,118
20241007,104300,1046896500,136600,136600,136600,136500,32
20241007,104200,1042526300,136600,136600,136600,136600,37
20241007,104100,1037472100,136600,136600,136600,136600,40
20241007,104000,1032008100,136600,136600,136600,136600,51
20241007,103900,1025041500,136600,136600,136600,136500,50
20241007,103800,1018214400,136600,136500,136600,136500,17
20241007,103700,1015892300,136600,136400,136600,136400,214
20241007,103600,986678600,136500,136500,136500,136400,63
20241007,103500,978082800,136500,136500,136500,136400,116
20241007,103400,962248900,136500,136400,136500,136400,63
20241007,103300,953650300,136400,136500,136500,136400,239
20241007,103200,921050000,136500,136500,136500,136400,14
20241007,103100,919140000,136500,136500,136500,136500,4
20241007,103000,918594000,136500,136500,136500,136500,89
20241007,102900,906445500,136500,136500,136500,136500,9
20241007,102800,905217000,136500,136400,136500,136400,79
20241007,102700,894441000,136500,136500,136500,136400,9
20241007,102600,893213000,136500,136500,136600,136400,176
20241007,102500,869187200,136500,136500,136500,136500,10
20241007,102400,867822200,136500,136400,136500,136400,90
20241007,102300,855544400,136400,136300,136400,136300,19
20241007,102200,852952900,136400,136000,136400,136000,330
20241007,102100,808014500,136000,136000,136000,135900,33
20241007,102000,803527500,136000,136000,136000,136000,41
20241007,101900,797951500,136000,136000,136000,135800,22
20241007,101800,794962900,136000,136000,136000,135900,6
20241007,101700,794147000,136000,136000,136000,135800,50
20241007,101600,787353000,136000,136300,136300,136000,60
20241007,101500,779182000,136200,136300,136300,136200,16
20241007,101400,777001900,136300,136200,136300,136200,44
20241007,101300,771005100,136300,136300,136300,136200,46
20241007,101200,764737500,136300,136300,136400,136300,230
20241007,101100,733387800,136400,136500,136500,136400,116
20241007,101000,717559400,136500,136200,136500,136100,389
20241007,100900,664566800,136200,135600,136200,135600,1005
20241007,100800,527837800,135600,135600,135600,135600,8
20241007,100700,526753000,135600,135600,135600,135600,56
20241007,100600,519159400,135600,135600,135600,135600,17
20241007,100500,516854200,135600,135600,135700,135300,28
20241007,100400,513057200,135600,135600,135600,135300,68
20241007,100300,503839400,135600,135400,135600,135400,108
20241007,100200,489209400,135400,135200,135400,135200,20
20241007,100100,486503200,135100,135100,135200,135100,35
20241007,100000,481773400,135200,135100,135200,135000,17
20241007,095900,479476700,135100,135200,135200,135100,47
20241007,095800,473126300,135200,135300,135300,135200,35
20241007,095700,468392700,135500,135500,135600,135100,44
20241007,095600,462430500,135400,135200,135400,135100,239
20241007,095500,430100600,135300,135100,135300,135100,68
20241007,095400,420911600,135100,134800,135100,134800,212
20241007,095300,392296300,134700,134800,135000,134600,50
20241007,095200,385556100,134800,134300,134800,134000,302
20241007,095100,344954800,134300,134300,134300,134300,76
20241007,095000,334748000,134300,134100,134300,134000,38
20241007,094900,329652800,134100,134100,134100,134100,6
20241007,094800,328848200,134100,134100,134100,134100,13
20241007,094700,327104900,134100,134000,134100,134000,21
20241007,094600,324289000,134000,134000,134000,134000,8
20241007,094500,323217000,134100,134100,134100,134100,2
20241007,094400,322948800,134000,133900,134000,133900,41
20241007,094300,317455800,133800,133800,133800,133700,33
20241007,094200,313040500,133700,133700,133700,133700,21
20241007,094100,310232800,133700,133700,133700,133700,15
20241007,094000,308227300,133700,133700,133700,133700,8
20241007,093900,307157700,133600,133700,133700,133600,59
20241007,093800,299273700,133800,133800,133800,133800,13
20241007,093700,297534300,133800,133800,133800,133800,0
20241007,093600,297534300,133800,133700,133800,133700,7
20241007,093500,296597900,133700,133800,133800,133700,21
20241007,093400,293788400,133800,133600,133800,133600,67
20241007,093300,284830300,133600,133500,133600,133500,28
20241007,093200,281091800,133500,133500,133500,133500,1
20241007,093100,280958300,133600,133600,133600,133600,1
20241007,093000,280824700,133500,133500,133500,133500,3
20241007,092900,280424200,133500,133500,133500,133400,54
20241007,092800,273215900,133600,133600,133600,133600,19
20241007,092700,270677500,134000,134000,134000,133500,69
20241007,092600,261445700,134000,134000,134000,134000,17
20241007,092500,259167700,134000,134000,134000,133500,20
20241007,092400,256491200,133600,134000,134000,133600,115
20241007,092300,241097500,134300,134300,134300,134300,0
20241007,092200,241097500,134300,134400,134500,134300,36
20241007,092100,236260500,134000,133800,134000,133800,69
20241007,092000,227016500,134000,134400,134400,133900,82
20241007,091900,216029700,134400,134500,134500,133900,52
20241007,091800,209043800,134500,134500,134500,134500,0
20241007,091700,209043800,134500,134400,134500,134400,47
20241007,091600,202725500,134400,134500,134500,134400,163
20241007,091500,180802300,134600,134600,134700,133700,36
20241007,091400,175973300,134700,134100,134700,133600,142
20241007,091300,156974800,133700,133700,133700,133700,0
20241007,091200,156974800,133700,133900,134700,133700,28
20241007,091100,153224700,133900,133500,133900,133500,42
20241007,091000,147605500,133700,133500,133700,133500,80
20241007,090900,136923500,133300,133300,133300,133000,41
20241007,090800,131459000,133200,133300,133300,133000,19
20241007,090700,128929400,133300,133700,133700,133100,152
20241007,090600,108662800,133100,133400,133400,133100,65
20241007,090500,100011000,133100,133400,133400,133100,107
20241007,090400,85763300,133400,133400,133400,132900,106
20241007,090300,71668600,133000,133100,133100,133000,51
20241007,090200,64883800,133100,133300,133400,133000,104
20241007,090100,51027500,133400,133400,134500,132900,176
20241007,090000,27541700,133300,133000,133300,133000,207