KissMeData/086520/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201000,85288292200,91800,91800,91800,91800,24907
20241007,200900,85288292200,91800,91800,91800,91800,0
20241007,200800,85288292200,91800,91800,91800,91800,0
20241007,200700,85288292200,91800,91800,91800,91800,0
20241007,200600,85288292200,91800,91800,91800,91800,0
20241007,200500,85288292200,91800,91800,91800,91800,0
20241007,200400,85288292200,91800,91800,91800,91800,0
20241007,200300,85288292200,91800,91800,91800,91800,0
20241007,200200,85288292200,91800,91800,91800,91800,0
20241007,200100,85288292200,91800,91800,91800,91800,0
20241007,200000,85288292200,91800,91800,91800,91800,0
20241007,195900,85288292200,91800,91800,91800,91800,0
20241007,195800,85288292200,91800,91800,91800,91800,0
20241007,195700,85288292200,91800,91800,91800,91800,0
20241007,195600,85288292200,91800,91800,91800,91800,0
20241007,195500,85288292200,91800,91800,91800,91800,0
20241007,195400,85288292200,91800,91800,91800,91800,0
20241007,195300,85288292200,91800,91800,91800,91800,0
20241007,195200,85288292200,91800,91800,91800,91800,0
20241007,195100,85288292200,91800,91800,91800,91800,0
20241007,195000,85288292200,91800,91800,91800,91800,0
20241007,194900,85288292200,91800,91800,91800,91800,0
20241007,194800,85288292200,91800,91800,91800,91800,0
20241007,194700,85288292200,91800,91800,91800,91800,0
20241007,194600,85288292200,91800,91800,91800,91800,0
20241007,194500,85288292200,91800,91800,91800,91800,0
20241007,194400,85288292200,91800,91800,91800,91800,0
20241007,194300,85288292200,91800,91800,91800,91800,0
20241007,194200,85288292200,91800,91800,91800,91800,0
20241007,194100,85288292200,91800,91800,91800,91800,0
20241007,194000,85288292200,91800,91800,91800,91800,24907
20241007,193900,85288292200,91800,91800,91800,91800,0
20241007,193800,85288292200,91800,91800,91800,91800,0
20241007,193700,85288292200,91800,91800,91800,91800,0
20241007,193600,85288292200,91800,91800,91800,91800,0
20241007,193500,85288292200,91800,91800,91800,91800,0
20241007,193400,85288292200,91800,91800,91800,91800,0
20241007,193300,85288292200,91800,91800,91800,91800,0
20241007,193200,85288292200,91800,91800,91800,91800,0
20241007,193100,85288292200,91800,91800,91800,91800,0
20241007,193000,85288292200,91800,91800,91800,91800,0
20241007,192900,85288292200,91800,91800,91800,91800,0
20241007,192800,85288292200,91800,91800,91800,91800,0
20241007,192700,85288292200,91800,91800,91800,91800,0
20241007,192600,85288292200,91800,91800,91800,91800,0
20241007,192500,85288292200,91800,91800,91800,91800,0
20241007,192400,85288292200,91800,91800,91800,91800,0
20241007,192300,85288292200,91800,91800,91800,91800,0
20241007,192200,85288292200,91800,91800,91800,91800,0
20241007,192100,85288292200,91800,91800,91800,91800,0
20241007,192000,85288292200,91800,91800,91800,91800,0
20241007,191900,85288292200,91800,91800,91800,91800,0
20241007,191800,85288292200,91800,91800,91800,91800,0
20241007,191700,85288292200,91800,91800,91800,91800,0
20241007,191600,85288292200,91800,91800,91800,91800,0
20241007,191500,85288292200,91800,91800,91800,91800,0
20241007,191400,85288292200,91800,91800,91800,91800,0
20241007,191300,85288292200,91800,91800,91800,91800,0
20241007,191200,85288292200,91800,91800,91800,91800,0
20241007,191100,85288292200,91800,91800,91800,91800,0
20241007,191000,85288292200,91800,91800,91800,91800,24907
20241007,190900,85288292200,91800,91800,91800,91800,0
20241007,190800,85288292200,91800,91800,91800,91800,0
20241007,190700,85288292200,91800,91800,91800,91800,0
20241007,190600,85288292200,91800,91800,91800,91800,0
20241007,190500,85288292200,91800,91800,91800,91800,0
20241007,190400,85288292200,91800,91800,91800,91800,0
20241007,190300,85288292200,91800,91800,91800,91800,0
20241007,190200,85288292200,91800,91800,91800,91800,0
20241007,190100,85288292200,91800,91800,91800,91800,0
20241007,190000,85288292200,91800,91800,91800,91800,0
20241007,185900,85288292200,91800,91800,91800,91800,0
20241007,185800,85288292200,91800,91800,91800,91800,0
20241007,185700,85288292200,91800,91800,91800,91800,0
20241007,185600,85288292200,91800,91800,91800,91800,0
20241007,185500,85288292200,91800,91800,91800,91800,0
20241007,185400,85288292200,91800,91800,91800,91800,0
20241007,185300,85288292200,91800,91800,91800,91800,0
20241007,185200,85288292200,91800,91800,91800,91800,0
20241007,185100,85288292200,91800,91800,91800,91800,0
20241007,185000,85288292200,91800,91800,91800,91800,0
20241007,184900,85288292200,91800,91800,91800,91800,0
20241007,184800,85288292200,91800,91800,91800,91800,0
20241007,184700,85288292200,91800,91800,91800,91800,0
20241007,184600,85288292200,91800,91800,91800,91800,0
20241007,184500,85288292200,91800,91800,91800,91800,0
20241007,184400,85288292200,91800,91800,91800,91800,0
20241007,184300,85288292200,91800,91800,91800,91800,0
20241007,184200,85288292200,91800,91800,91800,91800,0
20241007,184100,85288292200,91800,91800,91800,91800,0
20241007,184000,85288292200,91800,91800,91800,91800,24907
20241007,183900,85288292200,91800,91800,91800,91800,0
20241007,183800,85288292200,91800,91800,91800,91800,0
20241007,183700,85288292200,91800,91800,91800,91800,0
20241007,183600,85288292200,91800,91800,91800,91800,0
20241007,183500,85288292200,91800,91800,91800,91800,0
20241007,183400,85288292200,91800,91800,91800,91800,0
20241007,183300,85288292200,91800,91800,91800,91800,0
20241007,183200,85288292200,91800,91800,91800,91800,0
20241007,183100,85288292200,91800,91800,91800,91800,0
20241007,183000,85288292200,91800,91800,91800,91800,0
20241007,182900,85288292200,91800,91800,91800,91800,0
20241007,182800,85288292200,91800,91800,91800,91800,0
20241007,182700,85288292200,91800,91800,91800,91800,0
20241007,182600,85288292200,91800,91800,91800,91800,0
20241007,182500,85288292200,91800,91800,91800,91800,0
20241007,182400,85288292200,91800,91800,91800,91800,0
20241007,182300,85288292200,91800,91800,91800,91800,0
20241007,182200,85288292200,91800,91800,91800,91800,0
20241007,182100,85288292200,91800,91800,91800,91800,0
20241007,182000,85288292200,91800,91800,91800,91800,0
20241007,181900,85288292200,91800,91800,91800,91800,0
20241007,181800,85288292200,91800,91800,91800,91800,0
20241007,181700,85288292200,91800,91800,91800,91800,0
20241007,181600,85288292200,91800,91800,91800,91800,0
20241007,181500,85288292200,91800,91800,91800,91800,0
20241007,181400,85288292200,91800,91800,91800,91800,0
20241007,181300,85288292200,91800,91800,91800,91800,0
20241007,181200,85288292200,91800,91800,91800,91800,0
20241007,181100,85288292200,91800,91800,91800,91800,0
20241007,181000,85288292200,91800,91800,91800,91800,24907
20241007,180900,85288292200,91800,91800,91800,91800,0
20241007,180800,85288292200,91800,91800,91800,91800,0
20241007,180700,85288292200,91800,91800,91800,91800,0
20241007,180600,85288292200,91800,91800,91800,91800,0
20241007,180500,85288292200,91800,91800,91800,91800,0
20241007,180400,85288292200,91800,91800,91800,91800,0
20241007,180300,85288292200,91800,91800,91800,91800,0
20241007,180200,85288292200,91800,91800,91800,91800,0
20241007,180100,85288292200,91800,91800,91800,91800,0
20241007,180000,85288292200,91800,91800,91800,91800,0
20241007,175900,85288292200,91800,91800,91800,91800,0
20241007,175800,85288292200,91800,91800,91800,91800,0
20241007,175700,85288292200,91800,91800,91800,91800,0
20241007,175600,85288292200,91800,91800,91800,91800,0
20241007,175500,85288292200,91800,91800,91800,91800,0
20241007,175400,85288292200,91800,91800,91800,91800,0
20241007,175300,85288292200,91800,91800,91800,91800,0
20241007,175200,85288292200,91800,91800,91800,91800,0
20241007,175100,85288292200,91800,91800,91800,91800,0
20241007,175000,85288292200,91800,91800,91800,91800,0
20241007,174900,85288292200,91800,91800,91800,91800,0
20241007,174800,85288292200,91800,91800,91800,91800,0
20241007,174700,85288292200,91800,91800,91800,91800,0
20241007,174600,85288292200,91800,91800,91800,91800,0
20241007,174500,85288292200,91800,91800,91800,91800,0
20241007,174400,85288292200,91800,91800,91800,91800,0
20241007,174300,85288292200,91800,91800,91800,91800,0
20241007,174200,85288292200,91800,91800,91800,91800,0
20241007,174100,85288292200,91800,91800,91800,91800,0
20241007,174000,85288292200,91800,91800,91800,91800,24907
20241007,173900,85288292200,91800,91800,91800,91800,0
20241007,173800,85288292200,91800,91800,91800,91800,0
20241007,173700,85288292200,91800,91800,91800,91800,0
20241007,173600,85288292200,91800,91800,91800,91800,0
20241007,173500,85288292200,91800,91800,91800,91800,0
20241007,173400,85288292200,91800,91800,91800,91800,0
20241007,173300,85288292200,91800,91800,91800,91800,0
20241007,173200,85288292200,91800,91800,91800,91800,0
20241007,173100,85288292200,91800,91800,91800,91800,0
20241007,173000,85288292200,91800,91800,91800,91800,0
20241007,172900,85288292200,91800,91800,91800,91800,0
20241007,172800,85288292200,91800,91800,91800,91800,0
20241007,172700,85288292200,91800,91800,91800,91800,0
20241007,172600,85288292200,91800,91800,91800,91800,0
20241007,172500,85288292200,91800,91800,91800,91800,0
20241007,172400,85288292200,91800,91800,91800,91800,0
20241007,172300,85288292200,91800,91800,91800,91800,0
20241007,172200,85288292200,91800,91800,91800,91800,0
20241007,172100,85288292200,91800,91800,91800,91800,0
20241007,172000,85288292200,91800,91800,91800,91800,0
20241007,171900,85288292200,91800,91800,91800,91800,0
20241007,171800,85288292200,91800,91800,91800,91800,0
20241007,171700,85288292200,91800,91800,91800,91800,0
20241007,171600,85288292200,91800,91800,91800,91800,0
20241007,171500,85288292200,91800,91800,91800,91800,0
20241007,171400,85288292200,91800,91800,91800,91800,0
20241007,171300,85288292200,91800,91800,91800,91800,0
20241007,171200,85288292200,91800,91800,91800,91800,0
20241007,171100,85288292200,91800,91800,91800,91800,0
20241007,171000,85288292200,91800,91800,91800,91800,24907
20241007,170900,85288292200,91800,91800,91800,91800,0
20241007,170800,85288292200,91800,91800,91800,91800,0
20241007,170700,85288292200,91800,91800,91800,91800,0
20241007,170600,85288292200,91800,91800,91800,91800,0
20241007,170500,85288292200,91800,91800,91800,91800,0
20241007,170400,85288292200,91800,91800,91800,91800,0
20241007,170300,85288292200,91800,91800,91800,91800,0
20241007,170200,85288292200,91800,91800,91800,91800,0
20241007,170100,85288292200,91800,91800,91800,91800,0
20241007,170000,85288292200,91800,91800,91800,91800,0
20241007,165900,85288292200,91800,91800,91800,91800,0
20241007,165800,85288292200,91800,91800,91800,91800,0
20241007,165700,85288292200,91800,91800,91800,91800,0
20241007,165600,85288292200,91800,91800,91800,91800,0
20241007,165500,85288292200,91800,91800,91800,91800,0
20241007,165400,85288292200,91800,91800,91800,91800,0
20241007,165300,85288292200,91800,91800,91800,91800,0
20241007,165200,85288292200,91800,91800,91800,91800,0
20241007,165100,85288292200,91800,91800,91800,91800,0
20241007,165000,85288292200,91800,91800,91800,91800,0
20241007,164900,85288292200,91800,91800,91800,91800,0
20241007,164800,85288292200,91800,91800,91800,91800,0
20241007,164700,85288292200,91800,91800,91800,91800,0
20241007,164600,85288292200,91800,91800,91800,91800,0
20241007,164500,85288292200,91800,91800,91800,91800,0
20241007,164400,85288292200,91800,91800,91800,91800,0
20241007,164300,85288292200,91800,91800,91800,91800,0
20241007,164200,85288292200,91800,91800,91800,91800,0
20241007,164100,85288292200,91800,91800,91800,91800,0
20241007,164000,85288292200,91800,91800,91800,91800,24907
20241007,163900,85288292200,91800,91800,91800,91800,0
20241007,163800,85288292200,91800,91800,91800,91800,0
20241007,163700,85288292200,91800,91800,91800,91800,0
20241007,163600,85288292200,91800,91800,91800,91800,0
20241007,163500,85288292200,91800,91800,91800,91800,0
20241007,163400,85288292200,91800,91800,91800,91800,0
20241007,163300,85288292200,91800,91800,91800,91800,0
20241007,163200,85288292200,91800,91800,91800,91800,0
20241007,163100,85288292200,91800,91800,91800,91800,0
20241007,163000,85288292200,91800,91800,91800,91800,0
20241007,162900,85288292200,91800,91800,91800,91800,0
20241007,162800,85288292200,91800,91800,91800,91800,0
20241007,162700,85288292200,91800,91800,91800,91800,0
20241007,162600,85288292200,91800,91800,91800,91800,0
20241007,162500,85288292200,91800,91800,91800,91800,0
20241007,162400,85288292200,91800,91800,91800,91800,0
20241007,162300,85288292200,91800,91800,91800,91800,0
20241007,162200,85288292200,91800,91800,91800,91800,0
20241007,162100,85288292200,91800,91800,91800,91800,0
20241007,162000,85288292200,91800,91800,91800,91800,0
20241007,161900,85288292200,91800,91800,91800,91800,0
20241007,161800,85288292200,91800,91800,91800,91800,0
20241007,161700,85288292200,91800,91800,91800,91800,0
20241007,161600,85288292200,91800,91800,91800,91800,0
20241007,161500,85288292200,91800,91800,91800,91800,0
20241007,161400,85288292200,91800,91800,91800,91800,0
20241007,161300,85288292200,91800,91800,91800,91800,0
20241007,161200,85288292200,91800,91800,91800,91800,0
20241007,161100,85288292200,91800,91800,91800,91800,0
20241007,161000,85288292200,91800,91800,91800,91800,24907
20241007,160900,85288292200,91800,91800,91800,91800,0
20241007,160800,85288292200,91800,91800,91800,91800,0
20241007,160700,85288292200,91800,91800,91800,91800,0
20241007,160600,85288292200,91800,91800,91800,91800,0
20241007,160500,85288292200,91800,91800,91800,91800,0
20241007,160400,85288292200,91800,91800,91800,91800,0
20241007,160300,85288292200,91800,91800,91800,91800,0
20241007,160200,85288292200,91800,91800,91800,91800,0
20241007,160100,85288292200,91800,91800,91800,91800,0
20241007,160000,85288292200,91800,91800,91800,91800,0
20241007,155900,85288292200,91800,91800,91800,91800,0
20241007,155800,85288292200,91800,91800,91800,91800,0
20241007,155700,85288292200,91800,91800,91800,91800,0
20241007,155600,85288292200,91800,91800,91800,91800,0
20241007,155500,85288292200,91800,91800,91800,91800,0
20241007,155400,85288292200,91800,91800,91800,91800,0
20241007,155300,85288292200,91800,91800,91800,91800,0
20241007,155200,85288292200,91800,91800,91800,91800,0
20241007,155100,85288292200,91800,91800,91800,91800,0
20241007,155000,85288292200,91800,91800,91800,91800,0
20241007,154900,85288292200,91800,91800,91800,91800,0
20241007,154800,85288292200,91800,91800,91800,91800,0
20241007,154700,85288292200,91800,91800,91800,91800,0
20241007,154600,85288292200,91800,91800,91800,91800,0
20241007,154500,85288292200,91800,91800,91800,91800,0
20241007,154400,85288292200,91800,91800,91800,91800,0
20241007,154300,85288292200,91800,91800,91800,91800,0
20241007,154200,85288292200,91800,91800,91800,91800,0
20241007,154100,85288292200,91800,91800,91800,91800,0
20241007,154000,85288292200,91800,91800,91800,91800,24907
20241007,153900,85288292200,91800,91800,91800,91800,0
20241007,153800,85288292200,91800,91800,91800,91800,0
20241007,153700,85288292200,91800,91800,91800,91800,0
20241007,153600,85288292200,91800,91800,91800,91800,0
20241007,153500,85288292200,91800,91800,91800,91800,0
20241007,153400,85288292200,91800,91800,91800,91800,0
20241007,153300,85288292200,91800,91800,91800,91800,0
20241007,153200,85288292200,91800,91800,91800,91800,0
20241007,153100,85288292200,91800,91800,91800,91800,0
20241007,153000,85288292200,91800,91800,91800,91800,24907
20241007,152900,83001829600,91900,91900,91900,91900,0
20241007,152800,83001829600,91900,91900,91900,91900,0
20241007,152700,83001829600,91900,91900,91900,91900,0
20241007,152600,83001829600,91900,91900,91900,91900,0
20241007,152500,83001829600,91900,91900,91900,91900,0
20241007,152400,83001829600,91900,91900,91900,91900,0
20241007,152300,83001829600,91900,91900,91900,91900,0
20241007,152200,83001829600,91900,91900,91900,91900,0
20241007,152100,83001829600,91900,91900,91900,91900,0
20241007,152000,83001829600,91900,91900,91900,91900,0
20241007,151900,83001829600,91900,91900,92000,91800,2936
20241007,151800,82731953500,91900,91900,92000,91800,2236
20241007,151700,82526475100,92000,92000,92000,91900,4184
20241007,151600,82141759100,91900,92000,92000,91900,1984
20241007,151500,81959308700,92000,92100,92100,91900,3086
20241007,151400,81675389800,92100,91900,92100,91800,8009
20241007,151300,80938749700,91900,91800,91900,91600,2495
20241007,151200,80709591200,91700,91700,91900,91600,7077
20241007,151100,80060359900,91700,91600,91700,91500,2363
20241007,151000,79843806100,91600,91600,91700,91500,3175
20241007,150900,79552999700,91600,91600,91700,91500,744
20241007,150800,79484837700,91600,91500,91600,91400,1039
20241007,150700,79389711000,91500,91600,91600,91500,1466
20241007,150600,79255495400,91600,91500,91600,91500,1075
20241007,150500,79157056700,91500,91500,91600,91500,2445
20241007,150400,78933215200,91400,91500,91600,91400,2229
20241007,150300,78729227900,91500,91600,91600,91500,1655
20241007,150200,78577712300,91600,91600,91600,91400,2453
20241007,150100,78353171500,91600,91500,91700,91500,967
20241007,150000,78264598700,91500,91800,91800,91400,12438
20241007,145900,77124748900,91800,91700,91800,91700,2983
20241007,145800,76850951600,91800,91800,91800,91700,721
20241007,145700,76784791100,91800,91700,91800,91700,565
20241007,145600,76732947900,91800,91800,91800,91700,1351
20241007,145500,76608992200,91700,91800,91800,91700,1189
20241007,145400,76499926600,91800,91800,91900,91700,1063
20241007,145300,76402355800,91800,91700,91800,91700,1505
20241007,145200,76264216200,91700,91800,91800,91700,843
20241007,145100,76186838700,91800,91700,91800,91700,882
20241007,145000,76105878100,91700,91800,91800,91700,1196
20241007,144900,75996137100,91800,91800,91800,91700,927
20241007,144800,75911067600,91700,91700,91800,91700,542
20241007,144700,75861323300,91700,91700,91800,91700,838
20241007,144600,75784413200,91800,91700,91800,91700,1120
20241007,144500,75681680400,91700,91700,91800,91700,1078
20241007,144400,75582765700,91800,91900,91900,91800,2035
20241007,144300,75395871200,92000,92000,92000,91900,1448
20241007,144200,75262744300,91900,92000,92000,91900,1454
20241007,144100,75129083200,92000,91900,92000,91900,786
20241007,144000,75056791400,92000,92100,92100,91900,1599
20241007,143900,74909643100,92100,92200,92200,92000,3400
20241007,143800,74596476700,92100,91900,92200,91900,17831
20241007,143700,72955359000,91900,92000,92000,91900,3813
20241007,143600,72604727700,91900,91900,92000,91800,4210
20241007,143500,72217825300,91900,91900,92000,91800,1173
20241007,143400,72110024100,91900,91900,92000,91900,2139
20241007,143300,71913397200,91900,91900,92000,91800,2992
20241007,143200,71638384700,91900,91700,92000,91600,25659
20241007,143100,69282251100,91600,91600,91700,91500,1300
20241007,143000,69163094500,91600,91500,91600,91500,1460
20241007,142900,69029360100,91500,91500,91600,91400,6279
20241007,142800,68454633800,91500,91400,91500,91300,2888
20241007,142700,68190691400,91300,91300,91400,91300,1195
20241007,142600,68081492500,91300,91400,91400,91300,753
20241007,142500,68012716500,91400,91300,91400,91300,549
20241007,142400,67962552400,91300,91300,91400,91200,1052
20241007,142300,67866492400,91200,91300,91400,91200,801
20241007,142200,67793345700,91400,91400,91500,91300,774
20241007,142100,67722608600,91500,91400,91500,91400,634
20241007,142000,67664622600,91400,91400,91500,91300,770
20241007,141900,67594244700,91400,91400,91400,91300,365
20241007,141800,67560883900,91400,91300,91500,91300,693
20241007,141700,67497543500,91300,91400,91500,91300,687
20241007,141600,67434752900,91400,91400,91500,91400,1868
20241007,141500,67263978000,91500,91500,91500,91400,415
20241007,141400,67226019600,91400,91400,91500,91300,564
20241007,141300,67174449900,91400,91300,91400,91200,1859
20241007,141200,67004629700,91300,91300,91300,91200,413
20241007,141100,66966926900,91300,91300,91300,91200,369
20241007,141000,66933237600,91300,91300,91300,91200,997
20241007,140900,66842221200,91300,91200,91300,91200,389
20241007,140800,66806712100,91200,91200,91300,91200,808
20241007,140700,66733018600,91100,91200,91200,91100,1062
20241007,140600,66636188900,91200,91200,91200,91100,891
20241007,140500,66554973600,91200,91200,91200,91100,831
20241007,140400,66479207600,91200,91200,91200,91100,531
20241007,140300,66430793100,91200,91200,91200,91100,549
20241007,140200,66380737300,91200,91200,91200,91100,459
20241007,140100,66338900900,91100,91200,91200,91100,366
20241007,140000,66305535400,91200,91200,91200,91100,610
20241007,135900,66249910900,91200,91200,91200,91100,276
20241007,135800,66224747400,91100,91200,91300,91100,1318
20241007,135700,66104585400,91200,91200,91200,91100,202
20241007,135600,66086174400,91200,91200,91200,91100,228
20241007,135500,66065397300,91200,91200,91300,91100,667
20241007,135400,66004570600,91200,91200,91300,91100,1108
20241007,135300,65903503800,91200,91200,91200,91100,462
20241007,135200,65861385700,91100,91100,91200,91000,646
20241007,135100,65802535300,91200,91200,91200,91100,498
20241007,135000,65757118700,91200,91300,91300,91000,1299
20241007,134900,65638772100,91200,91200,91200,91100,529
20241007,134800,65590529600,91200,91100,91200,91100,412
20241007,134700,65552968100,91100,91100,91100,91000,519
20241007,134600,65505713100,91000,91100,91100,91000,436
20241007,134500,65466004000,91100,91000,91100,91000,432
20241007,134400,65426670600,91000,91000,91000,90800,3169
20241007,134300,65138451900,90900,91000,91000,90900,971
20241007,134200,65050103900,91000,91000,91000,90900,1299
20241007,134100,64931917500,91000,91000,91000,90900,557
20241007,134000,64881258000,90900,90900,91000,90800,1000
20241007,133900,64790351000,90900,90900,91000,90800,1123
20241007,133800,64688252000,91000,90900,91000,90800,1060
20241007,133700,64591911300,90900,90600,90900,90600,1910
20241007,133600,64418635000,90700,90700,90700,90600,2472
20241007,133500,64194596700,90600,91000,91100,90600,19710
20241007,133400,62404321000,91000,91100,91200,91000,2235
20241007,133300,62200754800,91100,91100,91200,91000,4221
20241007,133200,61816283300,91100,91400,91400,91100,9420
20241007,133100,60957319700,91400,91400,91500,91400,1091
20241007,133000,60857597600,91400,91500,91500,91400,850
20241007,132900,60779891900,91500,91500,91600,91500,983
20241007,132800,60689943300,91600,91500,91600,91400,635
20241007,132700,60631839600,91500,91500,91600,91500,78
20241007,132600,60624702000,91500,91600,91600,91500,166
20241007,132500,60609499400,91600,91600,91600,91500,1152
20241007,132400,60504011500,91500,91600,91600,91400,1309
20241007,132300,60384225700,91500,91600,91600,91500,215
20241007,132200,60364545300,91600,91500,91600,91400,1250
20241007,132100,60250239000,91500,91600,91600,91400,596
20241007,132000,60195714300,91500,91600,91600,91500,337
20241007,131900,60164852600,91500,91600,91600,91400,900
20241007,131800,60082508400,91500,91500,91600,91400,1746
20241007,131700,59922739000,91500,91500,91500,91400,274
20241007,131600,59897673900,91500,91400,91500,91400,239
20241007,131500,59875806600,91500,91500,91500,91400,143
20241007,131400,59862731200,91500,91500,91500,91400,149
20241007,131300,59849102200,91500,91400,91500,91400,279
20241007,131200,59823590300,91400,91400,91500,91400,384
20241007,131100,59788470300,91400,91400,91500,91400,1157
20241007,131000,59682618200,91400,91300,91500,91300,212
20241007,130900,59663247400,91300,91400,91400,91300,674
20241007,130800,59601667400,91400,91400,91500,91300,702
20241007,130700,59537514300,91400,91400,91400,91300,246
20241007,130600,59515033400,91400,91400,91400,91300,233
20241007,130500,59493741700,91500,91400,91500,91300,204
20241007,130400,59475097100,91400,91400,91500,91300,516
20241007,130300,59427944300,91400,91400,91500,91300,144
20241007,130200,59414786600,91300,91400,91400,91300,658
20241007,130100,59354659100,91400,91400,91400,91300,323
20241007,130000,59325139100,91400,91400,91400,91300,186
20241007,125900,59308145200,91400,91400,91400,91300,141
20241007,125800,59295262700,91400,91300,91400,91300,87
20241007,125700,59287314800,91300,91400,91500,91300,491
20241007,125600,59242439200,91500,91500,91500,91400,275
20241007,125500,59217284100,91500,91400,91500,91300,288
20241007,125400,59190950700,91400,91600,91600,91400,1145
20241007,125300,59086237600,91600,91600,91600,91500,337
20241007,125200,59055397700,91500,91600,91600,91500,237
20241007,125100,59033702600,91600,91600,91600,91500,1024
20241007,125000,58939952900,91600,91600,91600,91500,1311
20241007,124900,58819974900,91600,91500,91600,91500,870
20241007,124800,58740286000,91500,91500,91600,91400,5173
20241007,124700,58266956300,91400,91400,91500,91300,1993
20241007,124600,58084822800,91300,91400,91500,91300,2061
20241007,124500,57896436900,91400,91400,91500,91400,398
20241007,124400,57860052600,91400,91500,91500,91400,379
20241007,124300,57825406700,91500,91400,91500,91400,472
20241007,124200,57782261300,91500,91500,91500,91400,138
20241007,124100,57769639000,91500,91400,91500,91400,144
20241007,124000,57756474900,91400,91500,91500,91400,209
20241007,123900,57737371400,91400,91500,91500,91300,1293
20241007,123800,57619210300,91400,91400,91400,91300,426
20241007,123700,57580280300,91400,91400,91400,91400,89
20241007,123600,57572145700,91400,91300,91400,91300,480
20241007,123500,57528278700,91400,91300,91400,91300,1089
20241007,123400,57428801700,91300,91400,91400,91300,655
20241007,123300,57368993700,91300,91400,91400,91300,1147
20241007,123200,57264203200,91300,91400,91400,91300,173
20241007,123100,57248392500,91400,91300,91400,91300,511
20241007,123000,57201693400,91300,91300,91400,91200,1811
20241007,122900,57036356900,91300,91200,91300,91200,513
20241007,122800,56989560600,91200,91200,91300,91200,700
20241007,122700,56925717600,91200,91200,91300,91200,2075
20241007,122600,56736461100,91200,91300,91300,91200,1062
20241007,122500,56639581900,91200,91300,91300,91200,132
20241007,122400,56627534200,91300,91400,91400,91200,2764
20241007,122300,56375191700,91400,91500,91500,91400,2092
20241007,122200,56183953800,91500,91500,91500,91400,589
20241007,122100,56130086700,91500,91500,91600,91500,486
20241007,122000,56085615300,91500,91500,91600,91500,380
20241007,121900,56050840600,91600,91500,91600,91500,379
20241007,121800,56016151000,91500,91500,91600,91500,130
20241007,121700,56004254600,91600,91500,91600,91400,701
20241007,121600,55940130500,91500,91500,91600,91400,1285
20241007,121500,55822550700,91600,91600,91600,91500,296
20241007,121400,55795438200,91600,91600,91600,91500,165
20241007,121300,55780329800,91600,91500,91600,91500,467
20241007,121200,55737559700,91500,91600,91600,91500,445
20241007,121100,55696809600,91600,91500,91600,91400,457
20241007,121000,55655001200,91500,91500,91500,91400,656
20241007,120900,55594978400,91500,91500,91600,91400,1476
20241007,120800,55459926100,91500,91500,91600,91500,976
20241007,120700,55370614300,91500,91500,91600,91500,583
20241007,120600,55317215100,91500,91500,91600,91500,474
20241007,120500,55273840900,91500,91600,91600,91500,264
20241007,120400,55249672400,91600,91600,91600,91500,501
20241007,120300,55203823700,91600,91700,91700,91500,378
20241007,120200,55169182000,91700,91600,91700,91600,240
20241007,120100,55147190700,91600,91600,91700,91600,1030
20241007,120000,55052833700,91600,91700,91700,91500,1258
20241007,115900,54937630300,91700,91700,91700,91600,665
20241007,115800,54876713200,91700,91700,91700,91600,682
20241007,115700,54814233700,91700,91700,91800,91500,3413
20241007,115600,54501532000,91700,91700,91800,91700,2076
20241007,115500,54311158700,91800,91800,91800,91700,416
20241007,115400,54272973100,91800,91700,91800,91700,2088
20241007,115300,54081499500,91700,91700,91700,91600,775
20241007,115200,54010433800,91600,91700,91700,91600,517
20241007,115100,53963051700,91700,91700,91700,91600,268
20241007,115000,53938480300,91700,91600,91700,91600,191
20241007,114900,53920979000,91700,91600,91700,91500,3631
20241007,114800,53588100200,91600,91600,91600,91500,303
20241007,114700,53560347600,91600,91600,91600,91500,348
20241007,114600,53528475900,91600,91600,91600,91500,299
20241007,114500,53501113300,91600,91600,91700,91500,518
20241007,114400,53453685200,91600,91600,91600,91600,528
20241007,114300,53405320400,91600,91600,91600,91600,761
20241007,114200,53335612800,91600,91600,91600,91500,133
20241007,114100,53323431200,91600,91700,91700,91600,785
20241007,114000,53251525000,91600,91700,91700,91600,182
20241007,113900,53234843100,91600,91600,91700,91600,345
20241007,113800,53203232900,91700,91700,91700,91600,80
20241007,113700,53195901800,91600,91600,91700,91500,1594
20241007,113600,53049891300,91600,91500,91600,91500,477
20241007,113500,53006201500,91600,91600,91600,91500,590
20241007,113400,52952168300,91600,91600,91700,91600,1162
20241007,113300,52845727700,91700,91600,91700,91600,1140
20241007,113200,52741266000,91600,91500,91700,91400,4651
20241007,113100,52315563000,91500,91300,91500,91300,1027
20241007,113000,52221670600,91400,91400,91400,91300,290
20241007,112900,52195164800,91400,91400,91500,91300,481
20241007,112800,52151197900,91500,91400,91500,91300,2144
20241007,112700,51955295100,91300,91500,91500,91300,1653
20241007,112600,51804235800,91500,91500,91500,91400,353
20241007,112500,51771940300,91500,91500,91500,91400,188
20241007,112400,51754739000,91400,91400,91500,91400,728
20241007,112300,51688172700,91500,91400,91500,91400,331
20241007,112200,51657905000,91400,91500,91500,91400,501
20241007,112100,51612070400,91500,91500,91500,91400,1391
20241007,112000,51484794600,91500,91400,91500,91400,102
20241007,111900,51475462400,91500,91300,91500,91300,546
20241007,111800,51425562000,91300,91300,91400,91300,560
20241007,111700,51374390400,91400,91400,91400,91200,1588
20241007,111600,51229409100,91400,91400,91400,91300,731
20241007,111500,51162596800,91400,91200,91400,91200,1311
20241007,111400,51042893000,91300,91200,91300,91200,1074
20241007,111300,50944883300,91200,91200,91200,91100,1195
20241007,111200,50835914000,91200,91200,91200,91100,632
20241007,111100,50778301100,91200,91100,91200,91100,1178
20241007,111000,50670969100,91100,91100,91100,91000,519
20241007,110900,50623707600,91100,91100,91100,91000,1183
20241007,110800,50515940900,91000,91100,91100,91000,374
20241007,110700,50481876500,91100,91100,91200,91000,562
20241007,110600,50430693100,91100,91200,91300,91100,3800
20241007,110500,50084389000,91200,91300,91300,91200,657
20241007,110400,50024467100,91300,91300,91300,91200,808
20241007,110300,49950706400,91300,91200,91300,91200,631
20241007,110200,49893154100,91200,91200,91300,91200,496
20241007,110100,49847902300,91200,91300,91300,91200,280
20241007,110000,49822359600,91300,91200,91300,91200,225
20241007,105900,49801834200,91200,91200,91300,91200,1084
20241007,105800,49702964200,91300,91300,91300,91200,425
20241007,105700,49664192400,91200,91200,91300,91200,526
20241007,105600,49616201100,91300,91300,91300,91200,71
20241007,105500,49609720600,91300,91300,91400,91300,448
20241007,105400,49568801500,91300,91300,91400,91200,473
20241007,105300,49525628900,91300,91300,91400,91100,2038
20241007,105200,49339756300,91300,91400,91400,91300,682
20241007,105100,49277478700,91400,91300,91400,91200,863
20241007,105000,49198743300,91200,91400,91400,91200,1610
20241007,104900,49051774600,91400,91400,91500,91300,450
20241007,104800,49010640700,91400,91200,91400,91200,303
20241007,104700,48982975000,91200,91500,91500,91200,2359
20241007,104600,48767575100,91500,91500,91500,91400,556
20241007,104500,48716746600,91500,91500,91500,91400,196
20241007,104400,48698828000,91500,91600,91600,91400,1205
20241007,104300,48588566800,91600,91600,91600,91500,650
20241007,104200,48529048100,91600,91600,91600,91500,196
20241007,104100,48511098200,91600,91700,91800,91500,6727
20241007,104000,47894403900,91700,91800,91900,91700,1932
20241007,103900,47717047900,91800,91700,91800,91700,3208
20241007,103800,47422577000,91800,91800,91800,91700,557
20241007,103700,47371456700,91800,91800,91900,91700,2826
20241007,103600,47112006000,91800,91900,91900,91700,3223
20241007,103500,46815953200,91900,91700,91900,91600,4158
20241007,103400,46434491800,91700,91600,91700,91600,3604
20241007,103300,46104345300,91600,91400,91600,91400,863
20241007,103200,46025394500,91400,91200,91400,91100,2793
20241007,103100,45770666000,91100,91100,91200,91100,901
20241007,103000,45688562200,91100,91100,91100,91000,3502
20241007,102900,45369555700,91000,91100,91100,91000,1753
20241007,102800,45209999900,91000,91100,91200,91000,2288
20241007,102700,45001627400,91100,91400,91400,91100,3369
20241007,102600,44694338000,91400,91200,91400,91100,1238
20241007,102500,44581376400,91200,91200,91300,91100,2296
20241007,102400,44371991000,91300,91300,91300,91200,1407
20241007,102300,44243612700,91300,91100,91300,91000,7219
20241007,102200,43585959500,91000,91500,91500,91000,19346
20241007,102100,41821720500,91500,91500,91600,91400,3490
20241007,102000,41502371400,91500,91600,91700,91500,2497
20241007,101900,41273654800,91600,91700,91700,91600,483
20241007,101800,41229384400,91600,91600,91700,91600,1282
20241007,101700,41111946800,91700,91700,91700,91600,1229
20241007,101600,40999267300,91700,91800,91800,91600,2352
20241007,101500,40783597700,91700,91700,91800,91600,1277
20241007,101400,40666496600,91700,91600,91700,91500,3022
20241007,101300,40389546800,91600,91500,91600,91500,423
20241007,101200,40350825800,91500,91600,91700,91500,1431
20241007,101100,40219748800,91700,91600,91700,91600,406
20241007,101000,40182552900,91600,91700,91700,91600,1681
20241007,100900,40028470300,91700,91700,91800,91600,1437
20241007,100800,39896705600,91800,91700,91800,91600,1508
20241007,100700,39758375100,91700,91700,91800,91600,1440
20241007,100600,39626311300,91700,91400,91800,91400,3462
20241007,100500,39309183400,91500,91500,91500,91400,888
20241007,100400,39227993900,91400,91500,91600,91400,1976
20241007,100300,39047251000,91500,91400,91500,91300,1960
20241007,100200,38868051600,91400,91300,91400,91200,3657
20241007,100100,38534206400,91300,91300,91400,91200,4238
20241007,100000,38147349600,91500,91600,91700,91200,14001
20241007,095900,36867562800,91700,91700,91700,91600,1981
20241007,095800,36686041300,91600,91600,91700,91500,4058
20241007,095700,36314312700,91700,91800,91800,91600,2430
20241007,095600,36091470800,91700,91800,91900,91600,4754
20241007,095500,35655457200,91800,92000,92000,91700,4816
20241007,095400,35213048400,91900,92000,92000,91900,2731
20241007,095300,34961807700,92000,92000,92000,91900,2380
20241007,095200,34742923100,92000,92100,92100,91900,2979
20241007,095100,34468837600,92100,92000,92100,91900,2570
20241007,095000,34232449800,92000,91900,92100,91700,4183
20241007,094900,33847794500,91900,91800,92000,91800,1953
20241007,094800,33668319200,91800,91900,91900,91700,1828
20241007,094700,33500511800,91900,92000,92000,91800,3438
20241007,094600,33184332800,92000,91900,92100,91800,5502
20241007,094500,32678426700,91800,91700,91900,91600,3481
20241007,094400,32358966800,91700,91900,91900,91700,5280
20241007,094300,31874228700,92000,92100,92100,91900,912
20241007,094200,31790330100,92100,92000,92100,91800,3574
20241007,094100,31461688600,92000,92100,92200,91900,8790
20241007,094000,30652333500,92100,92200,92200,92000,4747
20241007,093900,30215165800,92100,92100,92200,92000,4165
20241007,093800,29831628600,92100,91800,92200,91700,10443
20241007,093700,28871485200,91700,92000,92000,91700,4338
20241007,093600,28472994900,91900,92000,92300,91900,24041
20241007,093500,26259316200,92000,91600,92000,91600,10604
20241007,093400,25285166700,91700,91600,91700,91500,4642
20241007,093300,24860056600,91700,91800,91800,91500,8405
20241007,093200,24089903500,91800,91700,91900,91600,10572
20241007,093100,23120280300,91800,91700,91800,91400,7529
20241007,093000,22430257900,91700,91300,91700,91300,4058
20241007,092900,22059266100,91300,91400,91400,91300,3162
20241007,092800,21770343400,91300,91400,91500,91300,4145
20241007,092700,21391438400,91400,91500,91600,91300,3250
20241007,092600,21094149800,91600,91900,91900,91500,8857
20241007,092500,20281957700,91900,91600,91900,91600,9444
20241007,092400,19415130400,91600,91200,91700,91200,6821
20241007,092300,18790778300,91300,91400,91500,91200,3459
20241007,092200,18474795000,91400,91500,91600,91300,7086
20241007,092100,17826523800,91500,91500,91500,91400,2832
20241007,092000,17567479900,91500,91600,91600,91300,6873
20241007,091900,16938772400,91600,91400,91600,91300,7734
20241007,091800,16231540000,91300,91300,91400,91300,1643
20241007,091700,16081491500,91400,91600,91600,91400,5893
20241007,091600,15542269200,91600,91200,91600,91100,5230
20241007,091500,15064649800,91200,91300,91500,91100,7505
20241007,091400,14379242000,91200,91100,91300,91000,4225
20241007,091300,13994263800,91100,91000,91200,90900,4259
20241007,091200,13606370600,91000,90500,91000,90500,5794
20241007,091100,13080742900,90600,90600,90700,90500,6361
20241007,091000,12504339200,90700,90800,90900,90600,7063
20241007,090900,11863239000,90800,90900,90900,90700,2672
20241007,090800,11620588100,90800,91000,91100,90800,7271
20241007,090700,10959662100,91100,91300,91400,91000,8511
20241007,090600,10183873800,91300,90900,91300,90900,3822
20241007,090500,9835672700,91000,90800,91100,90600,11209
20241007,090400,8817502900,90900,91600,91600,90800,18216
20241007,090300,7158049300,91600,92200,92400,91500,11735
20241007,090200,6079674600,92100,91700,92300,91600,18284
20241007,090100,4396328500,91700,91400,91800,91300,12212
20241007,090000,3279501600,91400,91700,92000,91300,35739