KissMeData/086790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201000,57282479600,61600,61600,61600,61600,110259
20241007,200900,57282479600,61600,61600,61600,61600,0
20241007,200800,57282479600,61600,61600,61600,61600,0
20241007,200700,57282479600,61600,61600,61600,61600,0
20241007,200600,57282479600,61600,61600,61600,61600,0
20241007,200500,57282479600,61600,61600,61600,61600,0
20241007,200400,57282479600,61600,61600,61600,61600,0
20241007,200300,57282479600,61600,61600,61600,61600,0
20241007,200200,57282479600,61600,61600,61600,61600,0
20241007,200100,57282479600,61600,61600,61600,61600,0
20241007,200000,57282479600,61600,61600,61600,61600,0
20241007,195900,57282479600,61600,61600,61600,61600,0
20241007,195800,57282479600,61600,61600,61600,61600,0
20241007,195700,57282479600,61600,61600,61600,61600,0
20241007,195600,57282479600,61600,61600,61600,61600,0
20241007,195500,57282479600,61600,61600,61600,61600,0
20241007,195400,57282479600,61600,61600,61600,61600,0
20241007,195300,57282479600,61600,61600,61600,61600,0
20241007,195200,57282479600,61600,61600,61600,61600,0
20241007,195100,57282479600,61600,61600,61600,61600,0
20241007,195000,57282479600,61600,61600,61600,61600,0
20241007,194900,57282479600,61600,61600,61600,61600,0
20241007,194800,57282479600,61600,61600,61600,61600,0
20241007,194700,57282479600,61600,61600,61600,61600,0
20241007,194600,57282479600,61600,61600,61600,61600,0
20241007,194500,57282479600,61600,61600,61600,61600,0
20241007,194400,57282479600,61600,61600,61600,61600,0
20241007,194300,57282479600,61600,61600,61600,61600,0
20241007,194200,57282479600,61600,61600,61600,61600,0
20241007,194100,57282479600,61600,61600,61600,61600,0
20241007,194000,57282479600,61600,61600,61600,61600,110259
20241007,193900,57282479600,61600,61600,61600,61600,0
20241007,193800,57282479600,61600,61600,61600,61600,0
20241007,193700,57282479600,61600,61600,61600,61600,0
20241007,193600,57282479600,61600,61600,61600,61600,0
20241007,193500,57282479600,61600,61600,61600,61600,0
20241007,193400,57282479600,61600,61600,61600,61600,0
20241007,193300,57282479600,61600,61600,61600,61600,0
20241007,193200,57282479600,61600,61600,61600,61600,0
20241007,193100,57282479600,61600,61600,61600,61600,0
20241007,193000,57282479600,61600,61600,61600,61600,0
20241007,192900,57282479600,61600,61600,61600,61600,0
20241007,192800,57282479600,61600,61600,61600,61600,0
20241007,192700,57282479600,61600,61600,61600,61600,0
20241007,192600,57282479600,61600,61600,61600,61600,0
20241007,192500,57282479600,61600,61600,61600,61600,0
20241007,192400,57282479600,61600,61600,61600,61600,0
20241007,192300,57282479600,61600,61600,61600,61600,0
20241007,192200,57282479600,61600,61600,61600,61600,0
20241007,192100,57282479600,61600,61600,61600,61600,0
20241007,192000,57282479600,61600,61600,61600,61600,0
20241007,191900,57282479600,61600,61600,61600,61600,0
20241007,191800,57282479600,61600,61600,61600,61600,0
20241007,191700,57282479600,61600,61600,61600,61600,0
20241007,191600,57282479600,61600,61600,61600,61600,0
20241007,191500,57282479600,61600,61600,61600,61600,0
20241007,191400,57282479600,61600,61600,61600,61600,0
20241007,191300,57282479600,61600,61600,61600,61600,0
20241007,191200,57282479600,61600,61600,61600,61600,0
20241007,191100,57282479600,61600,61600,61600,61600,0
20241007,191000,57282479600,61600,61600,61600,61600,110259
20241007,190900,57282479600,61600,61600,61600,61600,0
20241007,190800,57282479600,61600,61600,61600,61600,0
20241007,190700,57282479600,61600,61600,61600,61600,0
20241007,190600,57282479600,61600,61600,61600,61600,0
20241007,190500,57282479600,61600,61600,61600,61600,0
20241007,190400,57282479600,61600,61600,61600,61600,0
20241007,190300,57282479600,61600,61600,61600,61600,0
20241007,190200,57282479600,61600,61600,61600,61600,0
20241007,190100,57282479600,61600,61600,61600,61600,0
20241007,190000,57282479600,61600,61600,61600,61600,0
20241007,185900,57282479600,61600,61600,61600,61600,0
20241007,185800,57282479600,61600,61600,61600,61600,0
20241007,185700,57282479600,61600,61600,61600,61600,0
20241007,185600,57282479600,61600,61600,61600,61600,0
20241007,185500,57282479600,61600,61600,61600,61600,0
20241007,185400,57282479600,61600,61600,61600,61600,0
20241007,185300,57282479600,61600,61600,61600,61600,0
20241007,185200,57282479600,61600,61600,61600,61600,0
20241007,185100,57282479600,61600,61600,61600,61600,0
20241007,185000,57282479600,61600,61600,61600,61600,0
20241007,184900,57282479600,61600,61600,61600,61600,0
20241007,184800,57282479600,61600,61600,61600,61600,0
20241007,184700,57282479600,61600,61600,61600,61600,0
20241007,184600,57282479600,61600,61600,61600,61600,0
20241007,184500,57282479600,61600,61600,61600,61600,0
20241007,184400,57282479600,61600,61600,61600,61600,0
20241007,184300,57282479600,61600,61600,61600,61600,0
20241007,184200,57282479600,61600,61600,61600,61600,0
20241007,184100,57282479600,61600,61600,61600,61600,0
20241007,184000,57282479600,61600,61600,61600,61600,110259
20241007,183900,57282479600,61600,61600,61600,61600,0
20241007,183800,57282479600,61600,61600,61600,61600,0
20241007,183700,57282479600,61600,61600,61600,61600,0
20241007,183600,57282479600,61600,61600,61600,61600,0
20241007,183500,57282479600,61600,61600,61600,61600,0
20241007,183400,57282479600,61600,61600,61600,61600,0
20241007,183300,57282479600,61600,61600,61600,61600,0
20241007,183200,57282479600,61600,61600,61600,61600,0
20241007,183100,57282479600,61600,61600,61600,61600,0
20241007,183000,57282479600,61600,61600,61600,61600,0
20241007,182900,57282479600,61600,61600,61600,61600,0
20241007,182800,57282479600,61600,61600,61600,61600,0
20241007,182700,57282479600,61600,61600,61600,61600,0
20241007,182600,57282479600,61600,61600,61600,61600,0
20241007,182500,57282479600,61600,61600,61600,61600,0
20241007,182400,57282479600,61600,61600,61600,61600,0
20241007,182300,57282479600,61600,61600,61600,61600,0
20241007,182200,57282479600,61600,61600,61600,61600,0
20241007,182100,57282479600,61600,61600,61600,61600,0
20241007,182000,57282479600,61600,61600,61600,61600,0
20241007,181900,57282479600,61600,61600,61600,61600,0
20241007,181800,57282479600,61600,61600,61600,61600,0
20241007,181700,57282479600,61600,61600,61600,61600,0
20241007,181600,57282479600,61600,61600,61600,61600,0
20241007,181500,57282479600,61600,61600,61600,61600,0
20241007,181400,57282479600,61600,61600,61600,61600,0
20241007,181300,57282479600,61600,61600,61600,61600,0
20241007,181200,57282479600,61600,61600,61600,61600,0
20241007,181100,57282479600,61600,61600,61600,61600,0
20241007,181000,57282479600,61600,61600,61600,61600,110259
20241007,180900,57282479600,61600,61600,61600,61600,0
20241007,180800,57282479600,61600,61600,61600,61600,0
20241007,180700,57282479600,61600,61600,61600,61600,0
20241007,180600,57282479600,61600,61600,61600,61600,0
20241007,180500,57282479600,61600,61600,61600,61600,0
20241007,180400,57282479600,61600,61600,61600,61600,0
20241007,180300,57282479600,61600,61600,61600,61600,0
20241007,180200,57282479600,61600,61600,61600,61600,0
20241007,180100,57282479600,61600,61600,61600,61600,0
20241007,180000,57282479600,61600,61600,61600,61600,0
20241007,175900,57282479600,61600,61600,61600,61600,0
20241007,175800,57282479600,61600,61600,61600,61600,0
20241007,175700,57282479600,61600,61600,61600,61600,0
20241007,175600,57282479600,61600,61600,61600,61600,0
20241007,175500,57282479600,61600,61600,61600,61600,0
20241007,175400,57282479600,61600,61600,61600,61600,0
20241007,175300,57282479600,61600,61600,61600,61600,0
20241007,175200,57282479600,61600,61600,61600,61600,0
20241007,175100,57282479600,61600,61600,61600,61600,0
20241007,175000,57282479600,61600,61600,61600,61600,0
20241007,174900,57282479600,61600,61600,61600,61600,0
20241007,174800,57282479600,61600,61600,61600,61600,0
20241007,174700,57282479600,61600,61600,61600,61600,0
20241007,174600,57282479600,61600,61600,61600,61600,0
20241007,174500,57282479600,61600,61600,61600,61600,0
20241007,174400,57282479600,61600,61600,61600,61600,0
20241007,174300,57282479600,61600,61600,61600,61600,0
20241007,174200,57282479600,61600,61600,61600,61600,0
20241007,174100,57282479600,61600,61600,61600,61600,0
20241007,174000,57282479600,61600,61600,61600,61600,110259
20241007,173900,57282479600,61600,61600,61600,61600,0
20241007,173800,57282479600,61600,61600,61600,61600,0
20241007,173700,57282479600,61600,61600,61600,61600,0
20241007,173600,57282479600,61600,61600,61600,61600,0
20241007,173500,57282479600,61600,61600,61600,61600,0
20241007,173400,57282479600,61600,61600,61600,61600,0
20241007,173300,57282479600,61600,61600,61600,61600,0
20241007,173200,57282479600,61600,61600,61600,61600,0
20241007,173100,57282479600,61600,61600,61600,61600,0
20241007,173000,57282479600,61600,61600,61600,61600,0
20241007,172900,57282479600,61600,61600,61600,61600,0
20241007,172800,57282479600,61600,61600,61600,61600,0
20241007,172700,57282479600,61600,61600,61600,61600,0
20241007,172600,57282479600,61600,61600,61600,61600,0
20241007,172500,57282479600,61600,61600,61600,61600,0
20241007,172400,57282479600,61600,61600,61600,61600,0
20241007,172300,57282479600,61600,61600,61600,61600,0
20241007,172200,57282479600,61600,61600,61600,61600,0
20241007,172100,57282479600,61600,61600,61600,61600,0
20241007,172000,57282479600,61600,61600,61600,61600,0
20241007,171900,57282479600,61600,61600,61600,61600,0
20241007,171800,57282479600,61600,61600,61600,61600,0
20241007,171700,57282479600,61600,61600,61600,61600,0
20241007,171600,57282479600,61600,61600,61600,61600,0
20241007,171500,57282479600,61600,61600,61600,61600,0
20241007,171400,57282479600,61600,61600,61600,61600,0
20241007,171300,57282479600,61600,61600,61600,61600,0
20241007,171200,57282479600,61600,61600,61600,61600,0
20241007,171100,57282479600,61600,61600,61600,61600,0
20241007,171000,57282479600,61600,61600,61600,61600,110259
20241007,170900,57282479600,61600,61600,61600,61600,0
20241007,170800,57282479600,61600,61600,61600,61600,0
20241007,170700,57282479600,61600,61600,61600,61600,0
20241007,170600,57282479600,61600,61600,61600,61600,0
20241007,170500,57282479600,61600,61600,61600,61600,0
20241007,170400,57282479600,61600,61600,61600,61600,0
20241007,170300,57282479600,61600,61600,61600,61600,0
20241007,170200,57282479600,61600,61600,61600,61600,0
20241007,170100,57282479600,61600,61600,61600,61600,0
20241007,170000,57282479600,61600,61600,61600,61600,0
20241007,165900,57282479600,61600,61600,61600,61600,0
20241007,165800,57282479600,61600,61600,61600,61600,0
20241007,165700,57282479600,61600,61600,61600,61600,0
20241007,165600,57282479600,61600,61600,61600,61600,0
20241007,165500,57282479600,61600,61600,61600,61600,0
20241007,165400,57282479600,61600,61600,61600,61600,0
20241007,165300,57282479600,61600,61600,61600,61600,0
20241007,165200,57282479600,61600,61600,61600,61600,0
20241007,165100,57282479600,61600,61600,61600,61600,0
20241007,165000,57282479600,61600,61600,61600,61600,0
20241007,164900,57282479600,61600,61600,61600,61600,0
20241007,164800,57282479600,61600,61600,61600,61600,0
20241007,164700,57282479600,61600,61600,61600,61600,0
20241007,164600,57282479600,61600,61600,61600,61600,0
20241007,164500,57282479600,61600,61600,61600,61600,0
20241007,164400,57282479600,61600,61600,61600,61600,0
20241007,164300,57282479600,61600,61600,61600,61600,0
20241007,164200,57282479600,61600,61600,61600,61600,0
20241007,164100,57282479600,61600,61600,61600,61600,0
20241007,164000,57282479600,61600,61600,61600,61600,110259
20241007,163900,57282479600,61600,61600,61600,61600,0
20241007,163800,57282479600,61600,61600,61600,61600,0
20241007,163700,57282479600,61600,61600,61600,61600,0
20241007,163600,57282479600,61600,61600,61600,61600,0
20241007,163500,57282479600,61600,61600,61600,61600,0
20241007,163400,57282479600,61600,61600,61600,61600,0
20241007,163300,57282479600,61600,61600,61600,61600,0
20241007,163200,57282479600,61600,61600,61600,61600,0
20241007,163100,57282479600,61600,61600,61600,61600,0
20241007,163000,57282479600,61600,61600,61600,61600,0
20241007,162900,57282479600,61600,61600,61600,61600,0
20241007,162800,57282479600,61600,61600,61600,61600,0
20241007,162700,57282479600,61600,61600,61600,61600,0
20241007,162600,57282479600,61600,61600,61600,61600,0
20241007,162500,57282479600,61600,61600,61600,61600,0
20241007,162400,57282479600,61600,61600,61600,61600,0
20241007,162300,57282479600,61600,61600,61600,61600,0
20241007,162200,57282479600,61600,61600,61600,61600,0
20241007,162100,57282479600,61600,61600,61600,61600,0
20241007,162000,57282479600,61600,61600,61600,61600,0
20241007,161900,57282479600,61600,61600,61600,61600,0
20241007,161800,57282479600,61600,61600,61600,61600,0
20241007,161700,57282479600,61600,61600,61600,61600,0
20241007,161600,57282479600,61600,61600,61600,61600,0
20241007,161500,57282479600,61600,61600,61600,61600,0
20241007,161400,57282479600,61600,61600,61600,61600,0
20241007,161300,57282479600,61600,61600,61600,61600,0
20241007,161200,57282479600,61600,61600,61600,61600,0
20241007,161100,57282479600,61600,61600,61600,61600,0
20241007,161000,57282479600,61600,61600,61600,61600,110259
20241007,160900,57282479600,61600,61600,61600,61600,0
20241007,160800,57282479600,61600,61600,61600,61600,0
20241007,160700,57282479600,61600,61600,61600,61600,0
20241007,160600,57282479600,61600,61600,61600,61600,0
20241007,160500,57282479600,61600,61600,61600,61600,0
20241007,160400,57282479600,61600,61600,61600,61600,0
20241007,160300,57282479600,61600,61600,61600,61600,0
20241007,160200,57282479600,61600,61600,61600,61600,0
20241007,160100,57282479600,61600,61600,61600,61600,0
20241007,160000,57282479600,61600,61600,61600,61600,0
20241007,155900,57282479600,61600,61600,61600,61600,0
20241007,155800,57282479600,61600,61600,61600,61600,0
20241007,155700,57282479600,61600,61600,61600,61600,0
20241007,155600,57282479600,61600,61600,61600,61600,0
20241007,155500,57282479600,61600,61600,61600,61600,0
20241007,155400,57282479600,61600,61600,61600,61600,0
20241007,155300,57282479600,61600,61600,61600,61600,0
20241007,155200,57282479600,61600,61600,61600,61600,0
20241007,155100,57282479600,61600,61600,61600,61600,0
20241007,155000,57282479600,61600,61600,61600,61600,0
20241007,154900,57282479600,61600,61600,61600,61600,0
20241007,154800,57282479600,61600,61600,61600,61600,0
20241007,154700,57282479600,61600,61600,61600,61600,0
20241007,154600,57282479600,61600,61600,61600,61600,0
20241007,154500,57282479600,61600,61600,61600,61600,0
20241007,154400,57282479600,61600,61600,61600,61600,0
20241007,154300,57282479600,61600,61600,61600,61600,0
20241007,154200,57282479600,61600,61600,61600,61600,0
20241007,154100,57282479600,61600,61600,61600,61600,0
20241007,154000,57282479600,61600,61600,61600,61600,110259
20241007,153900,57282479600,61600,61600,61600,61600,0
20241007,153800,57282479600,61600,61600,61600,61600,0
20241007,153700,57282479600,61600,61600,61600,61600,0
20241007,153600,57282479600,61600,61600,61600,61600,0
20241007,153500,57282479600,61600,61600,61600,61600,0
20241007,153400,57282479600,61600,61600,61600,61600,0
20241007,153300,57282479600,61600,61600,61600,61600,0
20241007,153200,57282479600,61600,61600,61600,61600,0
20241007,153100,57282479600,61600,61600,61600,61600,0
20241007,153000,57282479600,61600,61600,61600,61600,110259
20241007,152900,50490525200,61400,61400,61400,61400,0
20241007,152800,50490525200,61400,61400,61400,61400,0
20241007,152700,50490525200,61400,61400,61400,61400,0
20241007,152600,50490525200,61400,61400,61400,61400,0
20241007,152500,50490525200,61400,61400,61400,61400,0
20241007,152400,50490525200,61400,61400,61400,61400,0
20241007,152300,50490525200,61400,61400,61400,61400,0
20241007,152200,50490525200,61400,61400,61400,61400,0
20241007,152100,50490525200,61400,61400,61400,61400,0
20241007,152000,50490525200,61400,61400,61400,61400,0
20241007,151900,50490525200,61400,61300,61400,61200,2203
20241007,151800,50355491800,61200,61200,61300,61100,1244
20241007,151700,50279306800,61200,61300,61300,61100,2041
20241007,151600,50154373400,61300,61200,61300,61200,351
20241007,151500,50132880800,61300,61200,61300,61200,1668
20241007,151400,50030795800,61300,61300,61300,61200,257
20241007,151300,50015054900,61300,61200,61300,61100,1542
20241007,151200,49920691400,61200,61200,61300,61100,1342
20241007,151100,49838584100,61200,61200,61200,61100,412
20241007,151000,49813383700,61200,61100,61200,61100,1399
20241007,150900,49727814900,61200,61100,61200,61000,3608
20241007,150800,49507166500,61200,61200,61200,61100,7308
20241007,150700,49060413800,61200,61200,61200,61100,3128
20241007,150600,48869089100,61200,61200,61300,61100,1870
20241007,150500,48754655800,61200,61100,61200,61100,1194
20241007,150400,48681595200,61100,61200,61200,61100,353
20241007,150300,48660003600,61100,61100,61200,61100,210
20241007,150200,48647166800,61200,61200,61200,61100,206
20241007,150100,48634575900,61200,61200,61300,61100,1829
20241007,150000,48522632000,61300,61200,61300,61200,674
20241007,145900,48481378800,61200,61200,61300,61100,4955
20241007,145800,48178072700,61200,61300,61300,61200,1143
20241007,145700,48108044800,61300,61300,61300,61200,618
20241007,145600,48070169800,61300,61300,61300,61200,482
20241007,145500,48040632700,61200,61300,61400,61200,3246
20241007,145400,47841726400,61300,61300,61400,61300,421
20241007,145300,47815891600,61400,61200,61400,61200,1206
20241007,145200,47741937900,61200,61300,61300,61200,1228
20241007,145100,47666665700,61300,61300,61300,61200,597
20241007,145000,47630084700,61300,61400,61400,61200,1323
20241007,144900,47548961600,61400,61200,61400,61200,750
20241007,144800,47502974800,61300,61400,61400,61200,7672
20241007,144700,47032765200,61400,61400,61400,61300,442
20241007,144600,47005630900,61400,61400,61400,61300,905
20241007,144500,46950118400,61400,61400,61400,61300,565
20241007,144400,46915447500,61400,61400,61400,61300,1764
20241007,144300,46807147000,61300,61500,61500,61300,2923
20241007,144200,46627677800,61500,61500,61500,61300,5582
20241007,144100,46284959200,61500,61500,61500,61400,676
20241007,144000,46243416800,61500,61500,61500,61400,1295
20241007,143900,46163782800,61400,61400,61500,61400,416
20241007,143800,46138211500,61500,61400,61500,61400,511
20241007,143700,46106786400,61400,61500,61500,61400,243
20241007,143600,46091846400,61400,61500,61500,61400,942
20241007,143500,46033920900,61400,61400,61500,61400,355
20241007,143400,46012102600,61400,61500,61500,61400,404
20241007,143300,45987263600,61500,61400,61500,61400,1233
20241007,143200,45911443700,61400,61400,61600,61400,22761
20241007,143100,44511636000,61500,61500,61500,61400,864
20241007,143000,44458529400,61500,61400,61500,61400,1000
20241007,142900,44397049400,61400,61300,61500,61200,15118
20241007,142800,43469808800,61200,61300,61300,61200,409
20241007,142700,43444756200,61200,61200,61300,61200,981
20241007,142600,43384632900,61300,61300,61300,61200,3305
20241007,142500,43182058200,61200,61300,61300,61200,331
20241007,142400,43161787000,61200,61200,61300,61200,475
20241007,142300,43132698300,61200,61200,61300,61200,656
20241007,142200,43092502500,61300,61200,61300,61200,388
20241007,142100,43068730500,61300,61300,61300,61200,288
20241007,142000,43051082400,61300,61200,61300,61200,517
20241007,141900,43019419200,61200,61200,61300,61200,537
20241007,141800,42986513700,61200,61300,61300,61200,831
20241007,141700,42935580900,61200,61300,61300,61200,662
20241007,141600,42895013800,61300,61300,61300,61200,398
20241007,141500,42870642500,61200,61300,61300,61200,312
20241007,141400,42851527800,61300,61200,61300,61200,268
20241007,141300,42835108200,61200,61200,61300,61200,361
20241007,141200,42812996600,61300,61200,61300,61200,376
20241007,141100,42789972800,61200,61300,61300,61200,334
20241007,141000,42769506100,61200,61300,61300,61200,460
20241007,140900,42741334100,61200,61300,61300,61200,725
20241007,140800,42696898500,61200,61300,61300,61200,256
20241007,140700,42681208400,61200,61200,61300,61200,200
20241007,140600,42668956800,61200,61400,61400,61200,1090
20241007,140500,42602136400,61400,61400,61400,61300,2740
20241007,140400,42434152900,61400,61400,61400,61300,959
20241007,140300,42375294400,61300,61300,61400,61200,19841
20241007,140200,41158816300,61200,61200,61300,61200,255
20241007,140100,41143188500,61200,61300,61300,61200,178
20241007,140000,41132279800,61200,61200,61300,61200,477
20241007,135900,41103053100,61300,61100,61300,61100,1332
20241007,135800,41021529100,61100,61200,61200,61100,240
20241007,135700,41006855500,61200,61100,61200,61100,1049
20241007,135600,40942709000,61100,61200,61200,61100,394
20241007,135500,40918608300,61100,61200,61200,61100,256
20241007,135400,40902955100,61100,61100,61200,61100,233
20241007,135300,40888709700,61100,61200,61200,61100,309
20241007,135200,40869819300,61200,61300,61300,61100,2086
20241007,135100,40742140700,61200,61200,61300,61200,760
20241007,135000,40695615400,61200,61300,61300,61200,167
20241007,134900,40685384600,61200,61000,61300,61000,3848
20241007,134800,40450012500,61000,61000,61100,61000,149
20241007,134700,40440914700,61100,61200,61300,61000,5453
20241007,134600,40107507700,61300,61200,61300,61100,2215
20241007,134500,39971944300,61200,61200,61200,61100,416
20241007,134400,39946496300,61200,61200,61200,61100,236
20241007,134300,39932061700,61100,61200,61200,61100,295
20241007,134200,39914027900,61200,61100,61200,61000,1822
20241007,134100,39802708400,61100,61100,61100,61000,330
20241007,134000,39782546900,61100,61100,61100,61000,219
20241007,133900,39769177000,61000,60900,61100,60900,1545
20241007,133800,39674917500,60900,61000,61000,60900,2739
20241007,133700,39507844900,61100,61000,61100,60900,3357
20241007,133600,39303033500,60900,60900,61000,60900,275
20241007,133500,39286263200,61000,61100,61100,60900,6668
20241007,133400,38879556000,61000,61000,61100,61000,888
20241007,133300,38825334900,61000,61100,61100,61000,516
20241007,133200,38793820800,61100,61100,61100,61000,6120
20241007,133100,38419894100,61200,61300,61300,61100,9179
20241007,133000,37858063700,61300,61300,61300,61200,135
20241007,132900,37849790500,61300,61300,61300,61200,429
20241007,132800,37823508400,61200,61200,61300,61200,1975
20241007,132700,37702629400,61200,61300,61300,61100,2875
20241007,132600,37526646100,61300,61200,61300,61200,537
20241007,132500,37493739000,61300,61300,61300,61200,565
20241007,132400,37459109600,61300,61300,61300,61200,959
20241007,132300,37400333200,61300,61300,61300,61200,512
20241007,132200,37368952000,61200,61300,61300,61200,364
20241007,132100,37346649600,61300,61300,61300,61200,582
20241007,132000,37310974500,61200,61300,61400,61200,3118
20241007,131900,37119836100,61400,61200,61400,61200,1624
20241007,131800,37020290300,61300,61300,61300,61200,534
20241007,131700,36987561800,61200,61400,61400,61200,5171
20241007,131600,36670540100,61300,61400,61400,61300,4085
20241007,131500,36420117900,61400,61400,61400,61300,591
20241007,131400,36383879100,61400,61300,61400,61300,369
20241007,131300,36361244500,61300,61300,61400,61300,215
20241007,131200,36348056700,61300,61400,61400,61300,10917
20241007,131100,35678726700,61400,61400,61400,61300,796
20241007,131000,35629931200,61400,61300,61400,61300,359
20241007,130900,35607900800,61300,61300,61400,61300,123
20241007,130800,35600355200,61400,61300,61400,61300,361
20241007,130700,35578216100,61300,61300,61400,61300,685
20241007,130600,35536208200,61300,61300,61400,61300,190
20241007,130500,35524556000,61400,61400,61400,61300,510
20241007,130400,35493243200,61400,61400,61400,61300,160
20241007,130300,35483432000,61400,61300,61400,61300,1876
20241007,130200,35368255800,61300,61400,61400,61300,223
20241007,130100,35354579900,61400,61400,61400,61300,152
20241007,130000,35345258500,61400,61400,61400,61300,106
20241007,125900,35338753500,61400,61400,61400,61200,6035
20241007,125800,34968661900,61300,61300,61400,61300,102
20241007,125700,34962403300,61400,61300,61400,61300,173
20241007,125600,34951792600,61300,61300,61400,61300,142
20241007,125500,34943084000,61300,61300,61400,61300,336
20241007,125400,34922469100,61400,61300,61400,61300,183
20241007,125300,34911244800,61400,61300,61400,61200,839
20241007,125200,34859850900,61200,61200,61300,61200,336
20241007,125100,34839273800,61300,61400,61400,61200,11310
20241007,125000,34146004600,61400,61400,61400,61300,1462
20241007,124900,34056248700,61400,61500,61500,61300,1543
20241007,124800,33961602300,61500,61400,61500,61400,1511
20241007,124700,33868811900,61300,61400,61400,61300,348
20241007,124600,33847445100,61300,61400,61400,61300,710
20241007,124500,33803868400,61400,61400,61400,61300,1117
20241007,124400,33735294900,61300,61400,61400,61300,515
20241007,124300,33703679100,61400,61400,61400,61300,1100
20241007,124200,33636155600,61400,61400,61400,61300,264
20241007,124100,33619949000,61400,61400,61400,61300,139
20241007,124000,33611424500,61400,61400,61400,61300,2124
20241007,123900,33481202300,61400,61400,61400,61300,214
20241007,123800,33468074600,61400,61300,61400,61300,291
20241007,123700,33450230800,61300,61300,61300,61200,606
20241007,123600,33413097800,61300,61500,61500,61200,2054
20241007,123500,33287209900,61400,61300,61500,61200,3829
20241007,123400,33052261300,61300,61300,61400,61200,10176
20241007,123300,32427843000,61300,61300,61300,61200,81
20241007,123200,32422881200,61300,61200,61300,61200,669
20241007,123100,32381897200,61300,61200,61300,61200,1199
20241007,123000,32308473500,61300,61300,61300,61200,27
20241007,122900,32306819500,61300,61400,61500,61300,2374
20241007,122800,32161078700,61400,61500,61500,61300,4960
20241007,122700,31856514200,61500,61500,61500,61400,277
20241007,122600,31839490000,61500,61500,61500,61400,502
20241007,122500,31808617300,61500,61500,61500,61400,511
20241007,122400,31777194200,61500,61500,61500,61400,2359
20241007,122300,31632116900,61500,61500,61500,61400,588
20241007,122200,31595965600,61400,61500,61500,61400,106
20241007,122100,31589450000,61500,61500,61500,61400,1556
20241007,122000,31493893400,61500,61500,61500,61400,356
20241007,121900,31472000300,61500,61500,61500,61400,284
20241007,121800,31454536200,61500,61500,61500,61400,499
20241007,121700,31423850800,61500,61400,61500,61400,632
20241007,121600,31384983900,61400,61500,61500,61400,1514
20241007,121500,31291901600,61500,61400,61500,61400,454
20241007,121400,31263984000,61400,61500,61500,61400,83
20241007,121300,31258883000,61500,61400,61500,61400,281
20241007,121200,31241605100,61400,61400,61500,61400,3203
20241007,121100,31044884700,61300,61400,61400,61300,378
20241007,121000,31021678000,61400,61400,61500,61400,2112
20241007,120900,30891990200,61300,61300,61500,61300,10686
20241007,120800,30235489600,61400,61200,61600,61200,50217
20241007,120700,27150554900,61300,61200,61300,61200,158
20241007,120600,27140881100,61200,61200,61300,61200,1228
20241007,120500,27065716000,61200,61300,61300,61200,1725
20241007,120400,26960105500,61300,61200,61300,61200,157
20241007,120300,26950495100,61300,61300,61300,61200,114
20241007,120200,26943508200,61300,61200,61300,61200,181
20241007,120100,26932416900,61300,61200,61300,61200,5442
20241007,120000,26599363500,61200,61200,61300,61200,442
20241007,115900,26572278000,61200,61200,61300,61200,1540
20241007,115800,26477975700,61200,61200,61300,61100,397
20241007,115700,26453683800,61200,61200,61200,61100,381
20241007,115600,26430370700,61200,61200,61200,61100,3542
20241007,115500,26213625200,61200,61100,61200,61100,871
20241007,115400,26160326900,61200,61100,61200,61100,1818
20241007,115300,26049085100,61200,61100,61200,61100,1461
20241007,115200,25959680000,61100,61100,61200,61100,1814
20241007,115100,25848677700,61100,61200,61200,61100,1411
20241007,115000,25762353700,61100,61100,61200,61100,2400
20241007,114900,25615677200,61200,61100,61200,61100,1445
20241007,114800,25527251200,61100,61200,61200,61100,611
20241007,114700,25489896000,61200,61100,61200,61100,529
20241007,114600,25457530600,61100,61200,61200,61100,2167
20241007,114500,25325069200,61200,61100,61200,61100,542
20241007,114400,25291921500,61200,61200,61200,61100,448
20241007,114300,25264527500,61100,61100,61200,61100,1105
20241007,114200,25196932400,61100,61200,61200,61100,352
20241007,114100,25175418400,61100,61200,61200,61100,674
20241007,114000,25134196600,61100,61100,61200,61000,556
20241007,113900,25100193300,61100,61100,61100,61000,1865
20241007,113800,24986267100,61100,61000,61100,61000,680
20241007,113700,24944728000,61100,61100,61100,61000,3137
20241007,113600,24753065600,61100,61000,61200,61000,1542
20241007,113500,24658846100,61000,61100,61100,61000,921
20241007,113400,24602579300,61100,61100,61100,61000,546
20241007,113300,24569226700,61000,61100,61100,61000,618
20241007,113200,24531473500,61100,61100,61100,61000,480
20241007,113100,24502154600,61100,61000,61100,61000,310
20241007,113000,24483225100,61000,61000,61100,61000,2509
20241007,112900,24330119900,61000,61000,61100,60900,3162
20241007,112800,24137232600,61000,60900,61000,60900,732
20241007,112700,24092596000,61000,61100,61100,60900,3756
20241007,112600,23863194000,61100,61100,61100,61000,559
20241007,112500,23829050800,61000,61000,61100,61000,251
20241007,112400,23813737800,61000,61100,61200,61000,5235
20241007,112300,23494212200,61000,61000,61100,61000,334
20241007,112200,23473835400,61100,61100,61100,61000,480
20241007,112100,23444514400,61100,61000,61100,60900,1244
20241007,112000,23368612600,61100,61000,61100,61000,962
20241007,111900,23309876300,61100,61100,61200,61000,3211
20241007,111800,23113681900,61100,61100,61100,61000,196
20241007,111700,23101712200,61100,61000,61100,61000,1105
20241007,111600,23034207800,61100,61100,61100,61000,719
20241007,111500,22990306300,61000,61100,61100,60900,633
20241007,111400,22951701200,61000,61000,61100,60900,2382
20241007,111300,22806222600,61000,61000,61000,60900,464
20241007,111200,22777924900,61000,61000,61100,60900,3396
20241007,111100,22570765000,61000,61100,61200,61000,864
20241007,111000,22517971400,61200,61100,61200,61100,5057
20241007,110900,22208691000,61100,61100,61200,61100,602
20241007,110800,22171857200,61100,61100,61200,61100,846
20241007,110700,22120118600,61100,61100,61200,61000,1004
20241007,110600,22058760300,61000,61100,61100,61000,659
20241007,110500,22018516900,61100,61000,61100,61000,1360
20241007,110400,21935433900,61100,61000,61100,61000,714
20241007,110300,21891823100,61000,61100,61200,61000,5544
20241007,110200,21553163800,61100,61200,61200,61100,3447
20241007,110100,21342213700,61100,61200,61200,61100,1447
20241007,110000,21253666200,61200,61200,61200,61100,549
20241007,105900,21220090400,61200,61200,61200,61100,438
20241007,105800,21193292500,61200,61100,61200,61100,573
20241007,105700,21158231900,61200,61100,61200,61100,1104
20241007,105600,21090676400,61200,61100,61200,61100,878
20241007,105500,21036967500,61100,61100,61200,61100,323
20241007,105400,21017205600,61200,61000,61200,61000,1510
20241007,105300,20924869900,61100,61100,61200,61000,2005
20241007,105200,20802364000,61000,61100,61200,60900,4893
20241007,105100,20503583000,61100,61100,61200,61100,773
20241007,105000,20456296300,61200,61100,61200,61000,1356
20241007,104900,20373401200,61100,61000,61100,61000,4176
20241007,104800,20118372000,61000,61100,61100,61000,3644
20241007,104700,19895750200,61100,61200,61200,61100,746
20241007,104600,19850104700,61100,61200,61200,61100,784
20241007,104500,19802133100,61200,61100,61200,61100,476
20241007,104400,19773006400,61200,61300,61300,61100,2734
20241007,104300,19605620200,61300,61200,61300,61200,427
20241007,104200,19579457000,61300,61200,61300,61100,1238
20241007,104100,19503685100,61100,61100,61200,61100,762
20241007,104000,19457071600,61100,61200,61200,61100,897
20241007,103900,19402224000,61200,61300,61400,61100,3077
20241007,103800,19213781600,61300,61300,61400,61200,2292
20241007,103700,19073220600,61200,61300,61400,61200,5993
20241007,103600,18706148900,61400,61400,61400,61300,713
20241007,103500,18662403400,61400,61300,61400,61200,1524
20241007,103400,18568936400,61200,61200,61300,61200,1994
20241007,103300,18446708600,61300,61300,61300,61200,814
20241007,103200,18396823300,61300,61200,61300,61200,2350
20241007,103100,18252776100,61200,61300,61300,61200,1152
20241007,103000,18182183600,61200,61200,61300,61100,981
20241007,102900,18122119800,61200,61300,61300,61200,895
20241007,102800,18067270700,61300,61300,61300,61200,665
20241007,102700,18026518100,61300,61300,61300,61100,3179
20241007,102600,17831898800,61300,61200,61300,61200,317
20241007,102500,17812477900,61300,61200,61300,61200,1082
20241007,102400,17746157100,61200,61300,61300,61200,2323
20241007,102300,17603932100,61300,61300,61400,61200,3584
20241007,102200,17384203500,61300,61300,61400,61200,3579
20241007,102100,17164805000,61300,61200,61300,61200,4937
20241007,102000,16862638300,61100,61200,61200,61100,388
20241007,101900,16838899900,61200,61200,61200,61100,995
20241007,101800,16778016400,61100,61100,61100,61100,1146
20241007,101700,16707995800,61100,61100,61100,61000,549
20241007,101600,16674466400,61100,61000,61100,61000,684
20241007,101500,16632682400,61100,61000,61100,61000,1110
20241007,101400,16564899700,61000,61000,61000,60900,1406
20241007,101300,16479140300,60900,61000,61100,60900,872
20241007,101200,16425959900,61000,61100,61100,61000,1133
20241007,101100,16356755800,61100,61100,61200,61000,2362
20241007,101000,16212542300,61100,61200,61200,61100,531
20241007,100900,16180053900,61200,61200,61200,61100,1106
20241007,100800,16112375100,61200,61200,61200,61100,1002
20241007,100700,16051067800,61100,61200,61200,61100,600
20241007,100600,16014354800,61100,61100,61200,61100,410
20241007,100500,15989277700,61200,61100,61200,61000,1173
20241007,100400,15917564900,61000,61200,61200,61000,2037
20241007,100300,15793119200,61100,61200,61200,61100,460
20241007,100200,15764989700,61100,61200,61200,61100,1078
20241007,100100,15699043100,61200,61000,61200,61000,608
20241007,100000,15661894800,61000,61000,61100,61000,560
20241007,095900,15627694100,61100,61000,61100,61000,693
20241007,095800,15585367200,61000,61200,61200,61000,1887
20241007,095700,15470234000,61100,61300,61300,61100,6211
20241007,095600,15090172900,61300,61300,61300,61200,1155
20241007,095500,15019420800,61200,61100,61200,61100,2682
20241007,095400,14855373100,61100,61100,61200,61100,1420
20241007,095300,14768581100,61100,61100,61200,61000,983
20241007,095200,14708484200,61000,61000,61100,61000,2437
20241007,095100,14559588400,61100,61200,61200,61000,2095
20241007,095000,14431593100,61100,61100,61200,61100,781
20241007,094900,14383827400,61100,61100,61200,61000,1433
20241007,094800,14296267600,61100,60900,61100,60900,1551
20241007,094700,14201541200,60900,61000,61000,60900,1218
20241007,094600,14127259000,61000,61000,61000,60900,933
20241007,094500,14070355600,60900,61100,61100,60900,2939
20241007,094400,13890947500,61100,61300,61300,61100,5049
20241007,094300,13582192200,61200,61200,61300,61100,2407
20241007,094200,13434880400,61200,61100,61200,61100,611
20241007,094100,13397507300,61200,61200,61300,61100,8427
20241007,094000,12881756100,61300,61400,61400,61200,2353
20241007,093900,12737516900,61400,61300,61400,61200,3430
20241007,093800,12527260200,61300,61200,61300,61100,3250
20241007,093700,12328274900,61200,61000,61200,60900,12662
20241007,093600,11555613500,60900,60900,61000,60800,7458
20241007,093500,11101356200,60900,60900,60900,60800,934
20241007,093400,11044485500,60900,60900,60900,60800,1323
20241007,093300,10963964400,60900,60800,60900,60800,7297
20241007,093200,10520015200,60700,60800,60800,60700,1020
20241007,093100,10458056800,60700,60800,60800,60700,837
20241007,093000,10407191500,60800,60700,60800,60700,1195
20241007,092900,10334545700,60800,60700,60800,60700,1638
20241007,092800,10235018200,60700,60800,60800,60600,2786
20241007,092700,10065779400,60800,60800,60900,60800,1829
20241007,092600,9954530200,60800,60600,60900,60600,6087
20241007,092500,9584885200,60600,60700,60700,60500,2874
20241007,092400,9410705500,60700,60700,60800,60600,4969
20241007,092300,9109318000,60800,60900,60900,60700,6852
20241007,092200,8692825000,60800,60800,60900,60800,1134
20241007,092100,8623773400,60900,60800,60900,60800,1478
20241007,092000,8533836800,60900,60800,61000,60800,9133
20241007,091900,7978044200,60800,60900,60900,60800,3099
20241007,091800,7789377700,60800,60700,60900,60700,6015
20241007,091700,7423664500,60700,60600,60800,60500,18112
20241007,091600,6326477600,60500,60500,60600,60400,4071
20241007,091500,6080153700,60500,60300,60500,60300,4209
20241007,091400,5825647000,60400,60400,60500,60400,2680
20241007,091300,5663735700,60500,60300,60500,60300,3182
20241007,091200,5471596900,60300,60500,60500,60300,7041
20241007,091100,5046401700,60500,60300,60500,60200,4774
20241007,091000,4758191300,60200,60100,60300,60100,5323
20241007,090900,4437841900,60000,60000,60200,60000,4363
20241007,090800,4175767200,60000,60000,60100,59900,4166
20241007,090700,3925700300,59900,60000,60100,59900,3018
20241007,090600,3744612900,60000,60300,60300,60000,7179
20241007,090500,3313398500,60200,60100,60300,59900,14182
20241007,090400,2461743400,60100,59800,60100,59800,9744
20241007,090300,1877192800,59800,60000,60000,59700,4431
20241007,090200,1612302800,59900,59800,60000,59800,4986
20241007,090100,1313643700,59800,59900,59900,59600,7230
20241007,090000,881499200,60000,59900,60100,59700,14714