KissMeData/329180/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213800,61170162800,178900,178900,178900,178900,7253
20241007,213700,61170162800,178900,178900,178900,178900,0
20241007,213600,61170162800,178900,178900,178900,178900,0
20241007,213500,61170162800,178900,178900,178900,178900,0
20241007,213400,61170162800,178900,178900,178900,178900,0
20241007,213300,61170162800,178900,178900,178900,178900,0
20241007,213200,61170162800,178900,178900,178900,178900,0
20241007,213100,61170162800,178900,178900,178900,178900,0
20241007,213000,61170162800,178900,178900,178900,178900,0
20241007,212900,61170162800,178900,178900,178900,178900,0
20241007,212800,61170162800,178900,178900,178900,178900,0
20241007,212700,61170162800,178900,178900,178900,178900,0
20241007,212600,61170162800,178900,178900,178900,178900,0
20241007,212500,61170162800,178900,178900,178900,178900,0
20241007,212400,61170162800,178900,178900,178900,178900,0
20241007,212300,61170162800,178900,178900,178900,178900,0
20241007,212200,61170162800,178900,178900,178900,178900,0
20241007,212100,61170162800,178900,178900,178900,178900,0
20241007,212000,61170162800,178900,178900,178900,178900,0
20241007,211900,61170162800,178900,178900,178900,178900,0
20241007,211800,61170162800,178900,178900,178900,178900,0
20241007,211700,61170162800,178900,178900,178900,178900,0
20241007,211600,61170162800,178900,178900,178900,178900,0
20241007,211500,61170162800,178900,178900,178900,178900,0
20241007,211400,61170162800,178900,178900,178900,178900,0
20241007,211300,61170162800,178900,178900,178900,178900,0
20241007,211200,61170162800,178900,178900,178900,178900,0
20241007,211100,61170162800,178900,178900,178900,178900,0
20241007,211000,61170162800,178900,178900,178900,178900,0
20241007,210900,61170162800,178900,178900,178900,178900,0
20241007,210800,61170162800,178900,178900,178900,178900,7253
20241007,210700,61170162800,178900,178900,178900,178900,0
20241007,210600,61170162800,178900,178900,178900,178900,0
20241007,210500,61170162800,178900,178900,178900,178900,0
20241007,210400,61170162800,178900,178900,178900,178900,0
20241007,210300,61170162800,178900,178900,178900,178900,0
20241007,210200,61170162800,178900,178900,178900,178900,0
20241007,210100,61170162800,178900,178900,178900,178900,0
20241007,210000,61170162800,178900,178900,178900,178900,0
20241007,205900,61170162800,178900,178900,178900,178900,0
20241007,205800,61170162800,178900,178900,178900,178900,0
20241007,205700,61170162800,178900,178900,178900,178900,0
20241007,205600,61170162800,178900,178900,178900,178900,0
20241007,205500,61170162800,178900,178900,178900,178900,0
20241007,205400,61170162800,178900,178900,178900,178900,0
20241007,205300,61170162800,178900,178900,178900,178900,0
20241007,205200,61170162800,178900,178900,178900,178900,0
20241007,205100,61170162800,178900,178900,178900,178900,0
20241007,205000,61170162800,178900,178900,178900,178900,0
20241007,204900,61170162800,178900,178900,178900,178900,0
20241007,204800,61170162800,178900,178900,178900,178900,0
20241007,204700,61170162800,178900,178900,178900,178900,0
20241007,204600,61170162800,178900,178900,178900,178900,0
20241007,204500,61170162800,178900,178900,178900,178900,0
20241007,204400,61170162800,178900,178900,178900,178900,0
20241007,204300,61170162800,178900,178900,178900,178900,0
20241007,204200,61170162800,178900,178900,178900,178900,0
20241007,204100,61170162800,178900,178900,178900,178900,0
20241007,204000,61170162800,178900,178900,178900,178900,0
20241007,203900,61170162800,178900,178900,178900,178900,0
20241007,203800,61170162800,178900,178900,178900,178900,7253
20241007,203700,61170162800,178900,178900,178900,178900,0
20241007,203600,61170162800,178900,178900,178900,178900,0
20241007,203500,61170162800,178900,178900,178900,178900,0
20241007,203400,61170162800,178900,178900,178900,178900,0
20241007,203300,61170162800,178900,178900,178900,178900,0
20241007,203200,61170162800,178900,178900,178900,178900,0
20241007,203100,61170162800,178900,178900,178900,178900,0
20241007,203000,61170162800,178900,178900,178900,178900,0
20241007,202900,61170162800,178900,178900,178900,178900,0
20241007,202800,61170162800,178900,178900,178900,178900,0
20241007,202700,61170162800,178900,178900,178900,178900,0
20241007,202600,61170162800,178900,178900,178900,178900,0
20241007,202500,61170162800,178900,178900,178900,178900,0
20241007,202400,61170162800,178900,178900,178900,178900,0
20241007,202300,61170162800,178900,178900,178900,178900,0
20241007,202200,61170162800,178900,178900,178900,178900,0
20241007,202100,61170162800,178900,178900,178900,178900,0
20241007,202000,61170162800,178900,178900,178900,178900,0
20241007,201900,61170162800,178900,178900,178900,178900,0
20241007,201800,61170162800,178900,178900,178900,178900,0
20241007,201700,61170162800,178900,178900,178900,178900,0
20241007,201600,61170162800,178900,178900,178900,178900,0
20241007,201500,61170162800,178900,178900,178900,178900,0
20241007,201400,61170162800,178900,178900,178900,178900,0
20241007,201300,61170162800,178900,178900,178900,178900,0
20241007,201200,61170162800,178900,178900,178900,178900,0
20241007,201100,61170162800,178900,178900,178900,178900,0
20241007,201000,61170162800,178900,178900,178900,178900,0
20241007,200900,61170162800,178900,178900,178900,178900,0
20241007,200800,61170162800,178900,178900,178900,178900,7253
20241007,200700,61170162800,178900,178900,178900,178900,0
20241007,200600,61170162800,178900,178900,178900,178900,0
20241007,200500,61170162800,178900,178900,178900,178900,0
20241007,200400,61170162800,178900,178900,178900,178900,0
20241007,200300,61170162800,178900,178900,178900,178900,0
20241007,200200,61170162800,178900,178900,178900,178900,0
20241007,200100,61170162800,178900,178900,178900,178900,0
20241007,200000,61170162800,178900,178900,178900,178900,0
20241007,195900,61170162800,178900,178900,178900,178900,0
20241007,195800,61170162800,178900,178900,178900,178900,0
20241007,195700,61170162800,178900,178900,178900,178900,0
20241007,195600,61170162800,178900,178900,178900,178900,0
20241007,195500,61170162800,178900,178900,178900,178900,0
20241007,195400,61170162800,178900,178900,178900,178900,0
20241007,195300,61170162800,178900,178900,178900,178900,0
20241007,195200,61170162800,178900,178900,178900,178900,0
20241007,195100,61170162800,178900,178900,178900,178900,0
20241007,195000,61170162800,178900,178900,178900,178900,0
20241007,194900,61170162800,178900,178900,178900,178900,0
20241007,194800,61170162800,178900,178900,178900,178900,0
20241007,194700,61170162800,178900,178900,178900,178900,0
20241007,194600,61170162800,178900,178900,178900,178900,0
20241007,194500,61170162800,178900,178900,178900,178900,0
20241007,194400,61170162800,178900,178900,178900,178900,0
20241007,194300,61170162800,178900,178900,178900,178900,0
20241007,194200,61170162800,178900,178900,178900,178900,0
20241007,194100,61170162800,178900,178900,178900,178900,0
20241007,194000,61170162800,178900,178900,178900,178900,0
20241007,193900,61170162800,178900,178900,178900,178900,0
20241007,193800,61170162800,178900,178900,178900,178900,7253
20241007,193700,61170162800,178900,178900,178900,178900,0
20241007,193600,61170162800,178900,178900,178900,178900,0
20241007,193500,61170162800,178900,178900,178900,178900,0
20241007,193400,61170162800,178900,178900,178900,178900,0
20241007,193300,61170162800,178900,178900,178900,178900,0
20241007,193200,61170162800,178900,178900,178900,178900,0
20241007,193100,61170162800,178900,178900,178900,178900,0
20241007,193000,61170162800,178900,178900,178900,178900,0
20241007,192900,61170162800,178900,178900,178900,178900,0
20241007,192800,61170162800,178900,178900,178900,178900,0
20241007,192700,61170162800,178900,178900,178900,178900,0
20241007,192600,61170162800,178900,178900,178900,178900,0
20241007,192500,61170162800,178900,178900,178900,178900,0
20241007,192400,61170162800,178900,178900,178900,178900,0
20241007,192300,61170162800,178900,178900,178900,178900,0
20241007,192200,61170162800,178900,178900,178900,178900,0
20241007,192100,61170162800,178900,178900,178900,178900,0
20241007,192000,61170162800,178900,178900,178900,178900,0
20241007,191900,61170162800,178900,178900,178900,178900,0
20241007,191800,61170162800,178900,178900,178900,178900,0
20241007,191700,61170162800,178900,178900,178900,178900,0
20241007,191600,61170162800,178900,178900,178900,178900,0
20241007,191500,61170162800,178900,178900,178900,178900,0
20241007,191400,61170162800,178900,178900,178900,178900,0
20241007,191300,61170162800,178900,178900,178900,178900,0
20241007,191200,61170162800,178900,178900,178900,178900,0
20241007,191100,61170162800,178900,178900,178900,178900,0
20241007,191000,61170162800,178900,178900,178900,178900,0
20241007,190900,61170162800,178900,178900,178900,178900,0
20241007,190800,61170162800,178900,178900,178900,178900,7253
20241007,190700,61170162800,178900,178900,178900,178900,0
20241007,190600,61170162800,178900,178900,178900,178900,0
20241007,190500,61170162800,178900,178900,178900,178900,0
20241007,190400,61170162800,178900,178900,178900,178900,0
20241007,190300,61170162800,178900,178900,178900,178900,0
20241007,190200,61170162800,178900,178900,178900,178900,0
20241007,190100,61170162800,178900,178900,178900,178900,0
20241007,190000,61170162800,178900,178900,178900,178900,0
20241007,185900,61170162800,178900,178900,178900,178900,0
20241007,185800,61170162800,178900,178900,178900,178900,0
20241007,185700,61170162800,178900,178900,178900,178900,0
20241007,185600,61170162800,178900,178900,178900,178900,0
20241007,185500,61170162800,178900,178900,178900,178900,0
20241007,185400,61170162800,178900,178900,178900,178900,0
20241007,185300,61170162800,178900,178900,178900,178900,0
20241007,185200,61170162800,178900,178900,178900,178900,0
20241007,185100,61170162800,178900,178900,178900,178900,0
20241007,185000,61170162800,178900,178900,178900,178900,0
20241007,184900,61170162800,178900,178900,178900,178900,0
20241007,184800,61170162800,178900,178900,178900,178900,0
20241007,184700,61170162800,178900,178900,178900,178900,0
20241007,184600,61170162800,178900,178900,178900,178900,0
20241007,184500,61170162800,178900,178900,178900,178900,0
20241007,184400,61170162800,178900,178900,178900,178900,0
20241007,184300,61170162800,178900,178900,178900,178900,0
20241007,184200,61170162800,178900,178900,178900,178900,0
20241007,184100,61170162800,178900,178900,178900,178900,0
20241007,184000,61170162800,178900,178900,178900,178900,0
20241007,183900,61170162800,178900,178900,178900,178900,0
20241007,183800,61170162800,178900,178900,178900,178900,7253
20241007,183700,61170162800,178900,178900,178900,178900,0
20241007,183600,61170162800,178900,178900,178900,178900,0
20241007,183500,61170162800,178900,178900,178900,178900,0
20241007,183400,61170162800,178900,178900,178900,178900,0
20241007,183300,61170162800,178900,178900,178900,178900,0
20241007,183200,61170162800,178900,178900,178900,178900,0
20241007,183100,61170162800,178900,178900,178900,178900,0
20241007,183000,61170162800,178900,178900,178900,178900,0
20241007,182900,61170162800,178900,178900,178900,178900,0
20241007,182800,61170162800,178900,178900,178900,178900,0
20241007,182700,61170162800,178900,178900,178900,178900,0
20241007,182600,61170162800,178900,178900,178900,178900,0
20241007,182500,61170162800,178900,178900,178900,178900,0
20241007,182400,61170162800,178900,178900,178900,178900,0
20241007,182300,61170162800,178900,178900,178900,178900,0
20241007,182200,61170162800,178900,178900,178900,178900,0
20241007,182100,61170162800,178900,178900,178900,178900,0
20241007,182000,61170162800,178900,178900,178900,178900,0
20241007,181900,61170162800,178900,178900,178900,178900,0
20241007,181800,61170162800,178900,178900,178900,178900,0
20241007,181700,61170162800,178900,178900,178900,178900,0
20241007,181600,61170162800,178900,178900,178900,178900,0
20241007,181500,61170162800,178900,178900,178900,178900,0
20241007,181400,61170162800,178900,178900,178900,178900,0
20241007,181300,61170162800,178900,178900,178900,178900,0
20241007,181200,61170162800,178900,178900,178900,178900,0
20241007,181100,61170162800,178900,178900,178900,178900,0
20241007,181000,61170162800,178900,178900,178900,178900,0
20241007,180900,61170162800,178900,178900,178900,178900,0
20241007,180800,61170162800,178900,178900,178900,178900,7253
20241007,180700,61170162800,178900,178900,178900,178900,0
20241007,180600,61170162800,178900,178900,178900,178900,0
20241007,180500,61170162800,178900,178900,178900,178900,0
20241007,180400,61170162800,178900,178900,178900,178900,0
20241007,180300,61170162800,178900,178900,178900,178900,0
20241007,180200,61170162800,178900,178900,178900,178900,0
20241007,180100,61170162800,178900,178900,178900,178900,0
20241007,180000,61170162800,178900,178900,178900,178900,0
20241007,175900,61170162800,178900,178900,178900,178900,0
20241007,175800,61170162800,178900,178900,178900,178900,0
20241007,175700,61170162800,178900,178900,178900,178900,0
20241007,175600,61170162800,178900,178900,178900,178900,0
20241007,175500,61170162800,178900,178900,178900,178900,0
20241007,175400,61170162800,178900,178900,178900,178900,0
20241007,175300,61170162800,178900,178900,178900,178900,0
20241007,175200,61170162800,178900,178900,178900,178900,0
20241007,175100,61170162800,178900,178900,178900,178900,0
20241007,175000,61170162800,178900,178900,178900,178900,0
20241007,174900,61170162800,178900,178900,178900,178900,0
20241007,174800,61170162800,178900,178900,178900,178900,0
20241007,174700,61170162800,178900,178900,178900,178900,0
20241007,174600,61170162800,178900,178900,178900,178900,0
20241007,174500,61170162800,178900,178900,178900,178900,0
20241007,174400,61170162800,178900,178900,178900,178900,0
20241007,174300,61170162800,178900,178900,178900,178900,0
20241007,174200,61170162800,178900,178900,178900,178900,0
20241007,174100,61170162800,178900,178900,178900,178900,0
20241007,174000,61170162800,178900,178900,178900,178900,0
20241007,173900,61170162800,178900,178900,178900,178900,0
20241007,173800,61170162800,178900,178900,178900,178900,7253
20241007,173700,61170162800,178900,178900,178900,178900,0
20241007,173600,61170162800,178900,178900,178900,178900,0
20241007,173500,61170162800,178900,178900,178900,178900,0
20241007,173400,61170162800,178900,178900,178900,178900,0
20241007,173300,61170162800,178900,178900,178900,178900,0
20241007,173200,61170162800,178900,178900,178900,178900,0
20241007,173100,61170162800,178900,178900,178900,178900,0
20241007,173000,61170162800,178900,178900,178900,178900,0
20241007,172900,61170162800,178900,178900,178900,178900,0
20241007,172800,61170162800,178900,178900,178900,178900,0
20241007,172700,61170162800,178900,178900,178900,178900,0
20241007,172600,61170162800,178900,178900,178900,178900,0
20241007,172500,61170162800,178900,178900,178900,178900,0
20241007,172400,61170162800,178900,178900,178900,178900,0
20241007,172300,61170162800,178900,178900,178900,178900,0
20241007,172200,61170162800,178900,178900,178900,178900,0
20241007,172100,61170162800,178900,178900,178900,178900,0
20241007,172000,61170162800,178900,178900,178900,178900,0
20241007,171900,61170162800,178900,178900,178900,178900,0
20241007,171800,61170162800,178900,178900,178900,178900,0
20241007,171700,61170162800,178900,178900,178900,178900,0
20241007,171600,61170162800,178900,178900,178900,178900,0
20241007,171500,61170162800,178900,178900,178900,178900,0
20241007,171400,61170162800,178900,178900,178900,178900,0
20241007,171300,61170162800,178900,178900,178900,178900,0
20241007,171200,61170162800,178900,178900,178900,178900,0
20241007,171100,61170162800,178900,178900,178900,178900,0
20241007,171000,61170162800,178900,178900,178900,178900,0
20241007,170900,61170162800,178900,178900,178900,178900,0
20241007,170800,61170162800,178900,178900,178900,178900,7253
20241007,170700,61170162800,178900,178900,178900,178900,0
20241007,170600,61170162800,178900,178900,178900,178900,0
20241007,170500,61170162800,178900,178900,178900,178900,0
20241007,170400,61170162800,178900,178900,178900,178900,0
20241007,170300,61170162800,178900,178900,178900,178900,0
20241007,170200,61170162800,178900,178900,178900,178900,0
20241007,170100,61170162800,178900,178900,178900,178900,0
20241007,170000,61170162800,178900,178900,178900,178900,0
20241007,165900,61170162800,178900,178900,178900,178900,0
20241007,165800,61170162800,178900,178900,178900,178900,0
20241007,165700,61170162800,178900,178900,178900,178900,0
20241007,165600,61170162800,178900,178900,178900,178900,0
20241007,165500,61170162800,178900,178900,178900,178900,0
20241007,165400,61170162800,178900,178900,178900,178900,0
20241007,165300,61170162800,178900,178900,178900,178900,0
20241007,165200,61170162800,178900,178900,178900,178900,0
20241007,165100,61170162800,178900,178900,178900,178900,0
20241007,165000,61170162800,178900,178900,178900,178900,0
20241007,164900,61170162800,178900,178900,178900,178900,0
20241007,164800,61170162800,178900,178900,178900,178900,0
20241007,164700,61170162800,178900,178900,178900,178900,0
20241007,164600,61170162800,178900,178900,178900,178900,0
20241007,164500,61170162800,178900,178900,178900,178900,0
20241007,164400,61170162800,178900,178900,178900,178900,0
20241007,164300,61170162800,178900,178900,178900,178900,0
20241007,164200,61170162800,178900,178900,178900,178900,0
20241007,164100,61170162800,178900,178900,178900,178900,0
20241007,164000,61170162800,178900,178900,178900,178900,0
20241007,163900,61170162800,178900,178900,178900,178900,0
20241007,163800,61170162800,178900,178900,178900,178900,7253
20241007,163700,61170162800,178900,178900,178900,178900,0
20241007,163600,61170162800,178900,178900,178900,178900,0
20241007,163500,61170162800,178900,178900,178900,178900,0
20241007,163400,61170162800,178900,178900,178900,178900,0
20241007,163300,61170162800,178900,178900,178900,178900,0
20241007,163200,61170162800,178900,178900,178900,178900,0
20241007,163100,61170162800,178900,178900,178900,178900,0
20241007,163000,61170162800,178900,178900,178900,178900,0
20241007,162900,61170162800,178900,178900,178900,178900,0
20241007,162800,61170162800,178900,178900,178900,178900,0
20241007,162700,61170162800,178900,178900,178900,178900,0
20241007,162600,61170162800,178900,178900,178900,178900,0
20241007,162500,61170162800,178900,178900,178900,178900,0
20241007,162400,61170162800,178900,178900,178900,178900,0
20241007,162300,61170162800,178900,178900,178900,178900,0
20241007,162200,61170162800,178900,178900,178900,178900,0
20241007,162100,61170162800,178900,178900,178900,178900,0
20241007,162000,61170162800,178900,178900,178900,178900,0
20241007,161900,61170162800,178900,178900,178900,178900,0
20241007,161800,61170162800,178900,178900,178900,178900,0
20241007,161700,61170162800,178900,178900,178900,178900,0
20241007,161600,61170162800,178900,178900,178900,178900,0
20241007,161500,61170162800,178900,178900,178900,178900,0
20241007,161400,61170162800,178900,178900,178900,178900,0
20241007,161300,61170162800,178900,178900,178900,178900,0
20241007,161200,61170162800,178900,178900,178900,178900,0
20241007,161100,61170162800,178900,178900,178900,178900,0
20241007,161000,61170162800,178900,178900,178900,178900,0
20241007,160900,61170162800,178900,178900,178900,178900,0
20241007,160800,61170162800,178900,178900,178900,178900,7253
20241007,160700,61170162800,178900,178900,178900,178900,0
20241007,160600,61170162800,178900,178900,178900,178900,0
20241007,160500,61170162800,178900,178900,178900,178900,0
20241007,160400,61170162800,178900,178900,178900,178900,0
20241007,160300,61170162800,178900,178900,178900,178900,0
20241007,160200,61170162800,178900,178900,178900,178900,0
20241007,160100,61170162800,178900,178900,178900,178900,0
20241007,160000,61170162800,178900,178900,178900,178900,0
20241007,155900,61170162800,178900,178900,178900,178900,0
20241007,155800,61170162800,178900,178900,178900,178900,0
20241007,155700,61170162800,178900,178900,178900,178900,0
20241007,155600,61170162800,178900,178900,178900,178900,0
20241007,155500,61170162800,178900,178900,178900,178900,0
20241007,155400,61170162800,178900,178900,178900,178900,0
20241007,155300,61170162800,178900,178900,178900,178900,0
20241007,155200,61170162800,178900,178900,178900,178900,0
20241007,155100,61170162800,178900,178900,178900,178900,0
20241007,155000,61170162800,178900,178900,178900,178900,0
20241007,154900,61170162800,178900,178900,178900,178900,0
20241007,154800,61170162800,178900,178900,178900,178900,0
20241007,154700,61170162800,178900,178900,178900,178900,0
20241007,154600,61170162800,178900,178900,178900,178900,0
20241007,154500,61170162800,178900,178900,178900,178900,0
20241007,154400,61170162800,178900,178900,178900,178900,0
20241007,154300,61170162800,178900,178900,178900,178900,0
20241007,154200,61170162800,178900,178900,178900,178900,0
20241007,154100,61170162800,178900,178900,178900,178900,0
20241007,154000,61170162800,178900,178900,178900,178900,0
20241007,153900,61170162800,178900,178900,178900,178900,0
20241007,153800,61170162800,178900,178900,178900,178900,7253
20241007,153700,61170162800,178900,178900,178900,178900,0
20241007,153600,61170162800,178900,178900,178900,178900,0
20241007,153500,61170162800,178900,178900,178900,178900,0
20241007,153400,61170162800,178900,178900,178900,178900,0
20241007,153300,61170162800,178900,178900,178900,178900,0
20241007,153200,61170162800,178900,178900,178900,178900,0
20241007,153100,61170162800,178900,178900,178900,178900,0
20241007,153000,61170162800,178900,178900,178900,178900,7253
20241007,152900,59872601100,178100,178100,178100,178100,0
20241007,152800,59872601100,178100,178100,178100,178100,0
20241007,152700,59872601100,178100,178100,178100,178100,0
20241007,152600,59872601100,178100,178100,178100,178100,0
20241007,152500,59872601100,178100,178100,178100,178100,0
20241007,152400,59872601100,178100,178100,178100,178100,0
20241007,152300,59872601100,178100,178100,178100,178100,0
20241007,152200,59872601100,178100,178100,178100,178100,0
20241007,152100,59872601100,178100,178100,178100,178100,0
20241007,152000,59872601100,178100,178100,178100,178100,0
20241007,151900,59872601100,178100,178200,178200,177800,3093
20241007,151800,59322186300,178200,178200,178300,178200,294
20241007,151700,59269789700,178200,178100,178300,178000,3907
20241007,151600,58573879300,178100,178000,178200,178000,194
20241007,151500,58539332400,178100,178100,178300,178000,2713
20241007,151400,58056077500,178100,178400,178400,178100,1359
20241007,151300,57813835300,178400,178500,178500,178400,1043
20241007,151200,57627748200,178500,178400,178600,178400,1046
20241007,151100,57441042000,178400,178400,178500,178400,300
20241007,151000,57387521300,178400,178400,178500,178400,428
20241007,150900,57311163600,178400,178400,178500,178400,1063
20241007,150800,57121447600,178500,178400,178500,178400,327
20241007,150700,57063108500,178400,178400,178500,178400,514
20241007,150600,56971388500,178500,178500,178600,178400,537
20241007,150500,56875559300,178500,178500,178600,178400,1101
20241007,150400,56679045900,178500,178600,178600,178400,370
20241007,150300,56613002800,178500,178400,178600,178400,382
20241007,150200,56544819100,178500,178500,178700,178400,385
20241007,150100,56476102400,178400,178400,178600,178300,884
20241007,150000,56318354500,178400,178300,178600,178300,413
20241007,145900,56244674600,178300,178400,178500,178300,853
20241007,145800,56092500300,178400,178600,178600,178400,533
20241007,145700,55997367100,178600,178500,178700,178500,747
20241007,145600,55863964900,178500,178500,178600,178500,535
20241007,145500,55768459400,178600,178600,178700,178500,628
20241007,145400,55656335000,178600,178600,178700,178600,587
20241007,145300,55551464300,178700,178700,178800,178600,475
20241007,145200,55466597200,178700,178800,178900,178700,643
20241007,145100,55351663800,178800,179000,179000,178700,537
20241007,145000,55255641700,178900,178900,179000,178800,542
20241007,144900,55158701400,178900,178900,179000,178800,579
20241007,144800,55055111400,178900,179000,179200,178900,538
20241007,144700,54958809200,179200,179100,179200,179000,604
20241007,144600,54850660300,179100,179200,179200,179000,550
20241007,144500,54752172900,179100,178800,179200,178700,1372
20241007,144400,54506528800,178800,178600,178900,178600,681
20241007,144300,54384749900,178700,178600,178800,178600,683
20241007,144200,54262714900,178600,178600,178800,178600,605
20241007,144100,54154613100,178600,178700,178800,178600,370
20241007,144000,54088522300,178700,178700,178900,178600,603
20241007,143900,53980751700,178700,178700,178900,178600,508
20241007,143800,53889981500,178700,178600,178900,178600,510
20241007,143700,53798833300,178700,178700,178800,178600,618
20241007,143600,53688428100,178800,178700,178800,178600,518
20241007,143500,53595874100,178700,178700,178800,178700,497
20241007,143400,53507045200,178800,178800,178900,178700,742
20241007,143300,53374381300,178800,178800,179000,178800,649
20241007,143200,53258324400,178800,178900,179000,178800,433
20241007,143100,53180870500,178900,178800,178900,178800,691
20241007,143000,53057300800,178800,178900,179000,178800,822
20241007,142900,52910246200,178800,178800,178900,178700,562
20241007,142800,52809759500,178800,178700,178900,178600,519
20241007,142700,52716992600,178700,178800,178800,178600,516
20241007,142600,52624777800,178800,178700,178900,178700,466
20241007,142500,52541489700,178700,178900,179000,178700,798
20241007,142400,52398798500,178800,179000,179000,178700,513
20241007,142300,52307075300,178900,178900,179100,178800,530
20241007,142200,52212241200,179000,179000,179100,178900,538
20241007,142100,52115973200,178900,179000,179300,178900,1709
20241007,142000,51809787900,179000,179000,179200,179000,1075
20241007,141900,51617283000,178900,178300,179100,178300,1983
20241007,141800,51262747100,178300,178400,178400,178300,450
20241007,141700,51182503700,178300,178300,178500,178300,507
20241007,141600,51092078000,178300,178300,178400,178300,1034
20241007,141500,50907712300,178300,178400,178600,178300,887
20241007,141400,50749488600,178400,178600,178700,178400,519
20241007,141300,50656819200,178600,178800,178800,178600,444
20241007,141200,50577501600,178700,178700,178900,178600,414
20241007,141100,50503504900,178800,178400,178900,178400,1546
20241007,141000,50227241900,178400,178500,178500,178300,537
20241007,140900,50131432100,178500,178400,178600,178400,403
20241007,140800,50059510600,178500,178400,178600,178400,491
20241007,140700,49971897600,178400,178500,178600,178400,579
20241007,140600,49868588800,178500,178400,178600,178400,471
20241007,140500,49784537400,178400,178500,178600,178400,688
20241007,140400,49661776300,178400,178400,178500,178400,429
20241007,140300,49585234900,178400,178400,178600,178400,431
20241007,140200,49508332900,178500,178400,178700,178400,466
20241007,140100,49425150400,178500,178500,178600,178400,473
20241007,140000,49340723800,178500,178500,178800,178500,431
20241007,135900,49263759000,178500,178500,178700,178400,492
20241007,135800,49175921400,178400,178600,178700,178400,1250
20241007,135700,48952629500,178500,178500,178700,178500,359
20241007,135600,48888538000,178500,178500,178700,178400,395
20241007,135500,48818027600,178400,178900,179000,178400,598
20241007,135400,48711181700,178900,178400,179100,178300,1537
20241007,135300,48436314900,178400,178400,178500,178300,506
20241007,135200,48346046800,178400,178500,178700,178400,477
20241007,135100,48260900400,178700,178700,178700,178400,415
20241007,135000,48186800700,178800,178500,178900,178400,1323
20241007,134900,47950336400,178500,178400,178600,178300,670
20241007,134800,47830779500,178500,178500,178500,178400,531
20241007,134700,47736021700,178500,178400,178500,178400,351
20241007,134600,47673395000,178400,178500,178700,178400,641
20241007,134500,47558955100,178400,178500,178500,178300,675
20241007,134400,47438569700,178500,178400,178600,178300,492
20241007,134300,47350795800,178500,178400,178600,178300,793
20241007,134200,47209256100,178400,178500,178600,178300,441
20241007,134100,47130573300,178400,178300,178600,178200,746
20241007,134000,46997508300,178300,178300,178500,178100,1012
20241007,133900,46817017100,178300,178000,178600,177800,1419
20241007,133800,46564020500,178000,178200,178200,177900,372
20241007,133700,46497808100,178100,177700,178300,177700,828
20241007,133600,46350457500,177800,177800,177900,177700,468
20241007,133500,46267265100,177800,177700,177800,177700,638
20241007,133400,46153873200,177800,177800,177900,177800,859
20241007,133300,46001139900,177900,177800,178300,177700,728
20241007,133200,45871637800,177900,177900,177900,177800,828
20241007,133100,45724393300,177900,178000,178100,177900,554
20241007,133000,45625808400,178000,178100,178100,178000,446
20241007,132900,45546410500,178100,178100,178300,178000,812
20241007,132800,45401841800,178100,178300,178300,178100,307
20241007,132700,45347145100,178300,178200,178400,178100,600
20241007,132600,45240223300,178200,178400,178600,178200,415
20241007,132500,45166204500,178400,178500,178700,178400,475
20241007,132400,45081447200,178600,178700,178800,178600,424
20241007,132300,45005700400,178600,178500,178800,178500,646
20241007,132200,44890319000,178500,178500,178700,178500,593
20241007,132100,44784400500,178500,178400,178700,178300,591
20241007,132000,44678911800,178300,178300,178400,178100,529
20241007,131900,44584612300,178300,178800,179000,178300,1358
20241007,131800,44341848800,178700,178400,178800,178100,1873
20241007,131700,44007502700,178400,178000,178500,178000,1181
20241007,131600,43796978200,178000,178000,178100,178000,422
20241007,131500,43721849500,178000,178100,178200,178000,473
20241007,131400,43637624600,178000,178000,178200,178000,321
20241007,131300,43580480800,178100,178200,178200,177900,519
20241007,131200,43488068500,178100,178000,178200,177800,677
20241007,131100,43367535100,178000,177900,178000,177900,413
20241007,131000,43294053900,177900,178000,178100,177800,611
20241007,130900,43185370900,178000,178000,178200,177900,572
20241007,130800,43083544800,178000,177800,178100,177800,271
20241007,130700,43035311900,177900,177900,178000,177700,418
20241007,130600,42960977600,177900,178100,178200,177800,364
20241007,130500,42896192000,178100,177700,178200,177600,2223
20241007,130400,42500699100,177700,177700,177800,177700,306
20241007,130300,42446321800,177700,177800,178000,177700,295
20241007,130200,42393870800,177900,177800,177900,177800,359
20241007,130100,42330036000,177800,177800,177900,177800,293
20241007,130000,42277933100,177800,177900,178400,177800,787
20241007,125900,42137901700,178000,178100,178100,177900,260
20241007,125800,42091634000,178000,178100,178200,178000,873
20241007,125700,41936196600,178100,178000,178200,177800,316
20241007,125600,41879963700,178100,178000,178300,178000,317
20241007,125500,41823497900,178100,178400,178400,178000,493
20241007,125400,41735638300,178400,178200,178700,178100,675
20241007,125300,41615139000,178200,178200,178700,178100,2023
20241007,125200,41254100800,178200,177800,178400,177700,1403
20241007,125100,41004266800,177900,178000,178000,177800,458
20241007,125000,40922801300,177800,177900,178200,177700,796
20241007,124900,40781225500,177900,177900,178200,177900,630
20241007,124800,40669119400,177900,178000,178100,177900,382
20241007,124700,40601128900,178000,178000,178100,178000,416
20241007,124600,40527077600,178100,178000,178200,177900,814
20241007,124500,40382166800,177900,178000,178100,177900,270
20241007,124400,40334107400,178000,178000,178100,178000,375
20241007,124300,40267348700,178000,178200,178200,178000,379
20241007,124200,40199851400,178200,178200,178200,178100,711
20241007,124100,40073169400,178300,178300,178300,178000,406
20241007,124000,40000817000,178200,178000,178500,177900,1422
20241007,123900,39747251300,178100,177800,178100,177700,353
20241007,123800,39684439200,177800,177900,178000,177700,366
20241007,123700,39619358200,178000,177800,178100,177800,358
20241007,123600,39555692700,177800,177900,178000,177700,306
20241007,123500,39501276400,177900,177700,177900,177600,394
20241007,123400,39431248100,177700,178100,178200,177700,307
20241007,123300,39376627600,178200,178200,178400,178100,1081
20241007,123200,39183902500,178300,178000,178400,177900,691
20241007,123100,39060759200,178000,177900,178000,177800,460
20241007,123000,38978923800,177900,177900,177900,177700,529
20241007,122900,38884862100,177900,177800,178000,177800,249
20241007,122800,38840574600,177800,178000,178100,177800,495
20241007,122700,38752512300,178100,177800,178100,177700,236
20241007,122600,38710542300,177800,177500,178200,177500,780
20241007,122500,38571740100,177500,177700,177800,177400,440
20241007,122400,38493640600,177600,177800,177900,177500,283
20241007,122300,38443364400,177800,177600,177900,177600,447
20241007,122200,38363908700,177800,177300,177800,177200,549
20241007,122100,38266465000,177300,177200,177500,177100,714
20241007,122000,38139841400,177300,177000,177400,177000,388
20241007,121900,38071128900,177000,177000,177200,177000,317
20241007,121800,38014997700,177000,177000,177400,177000,616
20241007,121700,37905823700,177100,176800,177100,176600,333
20241007,121600,37846938900,176800,176900,177000,176600,355
20241007,121500,37784180700,176900,177200,177200,176700,419
20241007,121400,37710046300,177200,177200,177300,177200,316
20241007,121300,37654045400,177300,177500,177600,177200,383
20241007,121200,37586123200,177500,177000,177800,176900,2493
20241007,121100,37143795700,177000,177000,177300,176900,385
20241007,121000,37075622800,177000,176500,177300,176500,1406
20241007,120900,36827169000,176500,176600,176600,176500,439
20241007,120800,36749679600,176500,176600,176700,176500,231
20241007,120700,36708893400,176600,176700,176800,176500,3690
20241007,120600,36057324000,176600,176700,176900,176600,1148
20241007,120500,35854556100,176800,176600,176800,176600,406
20241007,120400,35782802400,176600,176600,176800,176600,377
20241007,120300,35716207200,176600,176700,176800,176600,512
20241007,120200,35625735800,176700,176900,177000,176700,563
20241007,120100,35526193600,176900,177100,177200,176900,491
20241007,120000,35439295000,177000,176900,177300,176800,1124
20241007,115900,35240197200,177000,176700,177200,176700,626
20241007,115800,35129428600,176700,176700,176800,176600,273
20241007,115700,35081185500,176700,176700,176800,176600,289
20241007,115600,35030139100,176700,176600,176800,176600,355
20241007,115500,34967438600,176700,176700,176800,176600,407
20241007,115400,34895535800,176700,176800,176900,176700,200
20241007,115300,34860172800,176800,176900,177000,176800,301
20241007,115200,34806934200,176900,177200,177200,176900,496
20241007,115100,34719127700,177200,176900,177200,176800,496
20241007,115000,34631319100,176800,176700,177100,176600,1880
20241007,114900,34298694600,176700,176600,176700,176600,544
20241007,114800,34202595700,176600,176500,176700,176500,330
20241007,114700,34144331400,176500,176700,176700,176500,327
20241007,114600,34086583200,176600,176600,176700,176600,394
20241007,114500,34017002200,176600,176600,176700,176600,354
20241007,114400,33954485400,176600,176600,176700,176600,273
20241007,114300,33906269100,176600,176500,176600,176500,477
20241007,114200,33822064300,176600,176900,176900,176500,329
20241007,114100,33763930500,176800,176600,176900,176600,553
20241007,114000,33666218300,176600,176700,176700,176600,489
20241007,113900,33579854400,176700,176500,176900,176500,647
20241007,113800,33465550500,176600,176500,176600,176500,326
20241007,113700,33408006700,176500,176500,176600,176500,523
20241007,113600,33315696300,176500,176600,176600,176500,501
20241007,113500,33227266500,176600,176600,176700,176500,1024
20241007,113400,33046481300,176500,176500,176600,176500,492
20241007,113300,32959642400,176500,176600,176600,176500,387
20241007,113200,32891336200,176600,176500,176600,176500,523
20241007,113100,32798997200,176500,176600,176700,176500,1329
20241007,113000,32564319900,176700,176700,176700,176600,497
20241007,112900,32476537500,176600,176700,176900,176600,288
20241007,112800,32425663200,176700,176600,176800,176600,521
20241007,112700,32333601200,176700,176700,176800,176600,796
20241007,112600,32192971600,176600,176700,176800,176600,554
20241007,112500,32095092300,176700,176700,176800,176700,518
20241007,112400,32003556100,176700,176700,176800,176700,586
20241007,112300,31900007700,176800,176800,176800,176700,582
20241007,112200,31797140200,176900,176900,176900,176800,304
20241007,112100,31743388300,176800,176900,177000,176800,330
20241007,112000,31685033000,176900,177100,177200,176800,392
20241007,111900,31615681600,177100,176500,177200,176500,1293
20241007,111800,31386995100,176500,176500,176700,176400,439
20241007,111700,31309486200,176500,176500,176700,176400,455
20241007,111600,31229167000,176500,176500,176700,176400,630
20241007,111500,31117941000,176500,176500,176600,176400,1054
20241007,111400,30931973800,176500,176500,176700,176500,592
20241007,111300,30827448500,176500,176500,176600,176400,441
20241007,111200,30749619800,176400,176500,176500,176400,875
20241007,111100,30595203900,176400,176400,176500,176400,598
20241007,111000,30489691800,176500,176500,176600,176400,538
20241007,110900,30394777600,176400,176500,176600,176400,776
20241007,110800,30257822700,176500,176500,176600,176500,996
20241007,110700,30081988500,176500,176600,176700,176500,1042
20241007,110600,29898042300,176500,176600,176700,176500,627
20241007,110500,29787298900,176600,176200,176600,176200,1315
20241007,110400,29555263900,176200,176100,176400,176000,678
20241007,110300,29435839200,176100,175600,176100,175600,415
20241007,110200,29362856700,175600,175500,175700,175400,413
20241007,110100,29290347400,175400,175400,175500,175300,425
20241007,110000,29215803300,175300,175300,175600,175300,420
20241007,105900,29142131800,175300,175400,175600,175300,483
20241007,105800,29057435500,175400,175400,175500,175300,559
20241007,105700,28959419500,175400,175200,175400,175200,449
20241007,105600,28880705100,175200,175300,175300,175200,442
20241007,105500,28803250100,175200,175200,175300,175200,535
20241007,105400,28709515700,175200,175200,175400,175200,546
20241007,105300,28613832200,175200,175100,175300,175100,526
20241007,105200,28521690400,175200,175100,175200,175100,614
20241007,105100,28414169200,175100,175200,175200,175100,482
20241007,105000,28329755100,175200,175100,175200,175100,920
20241007,104900,28168608500,175200,175100,175200,175100,536
20241007,104800,28074752700,175100,175100,175200,175100,617
20241007,104700,27966711900,175200,175000,175200,175000,576
20241007,104600,27865846400,175000,175500,175600,175000,4419
20241007,104500,27091462000,175500,175900,176000,175500,1926
20241007,104400,26753055300,175900,176300,176400,175900,2100
20241007,104300,26383143100,176300,176500,176600,176300,1918
20241007,104200,26044769900,176500,176500,176600,176500,316
20241007,104100,25988980500,176500,176200,176600,176200,1208
20241007,104000,25775904400,176100,176100,176300,176000,920
20241007,103900,25613866300,176000,176000,176200,176000,733
20241007,103800,25484828200,176100,176000,176200,175900,710
20241007,103700,25359840000,175900,175800,175900,175800,542
20241007,103600,25264536700,175800,175600,175900,175600,651
20241007,103500,25150120100,175800,175700,175900,175500,1111
20241007,103400,24955004800,175700,175300,175700,175200,665
20241007,103300,24838299400,175300,175200,175300,175100,496
20241007,103200,24751431300,175200,175100,175200,175000,533
20241007,103100,24658097800,175100,175000,175200,175000,551
20241007,103000,24561642300,175000,175000,175100,174900,445
20241007,102900,24483775100,175000,174900,175000,174900,833
20241007,102800,24338041500,174900,174900,175000,174900,483
20241007,102700,24253558800,175000,174900,175000,174900,448
20241007,102600,24175195800,174900,174900,175000,174800,600
20241007,102500,24070236400,174900,175000,175000,174800,2564
20241007,102400,23621751300,175100,175100,175100,175000,347
20241007,102300,23561012300,175100,174900,175100,174900,605
20241007,102200,23455142500,175000,175000,175200,174900,609
20241007,102100,23348559700,175000,175000,175100,174900,537
20241007,102000,23254596700,175100,174900,175100,174800,844
20241007,101900,23106926500,174900,174900,175000,174800,656
20241007,101800,22992186700,174900,174500,174900,174500,627
20241007,101700,22882595900,174500,174400,174700,174400,717
20241007,101600,22757461200,174400,174300,174600,174300,595
20241007,101500,22653722100,174400,174200,174400,174000,2882
20241007,101400,22152099600,174200,174200,174300,174100,676
20241007,101300,22034380200,174200,174300,174300,174000,2220
20241007,101200,21647855200,174200,174600,174700,174200,2889
20241007,101100,21143908000,174600,174500,174800,174500,523
20241007,101000,21052573800,174600,174700,174800,174500,1989
20241007,100900,20705319900,174600,174600,174700,174500,1161
20241007,100800,20502653700,174600,174600,174600,174400,762
20241007,100700,20369669600,174500,174600,174700,174500,1958
20241007,100600,20027913300,174700,175400,175400,174600,5901
20241007,100500,18995407900,175300,175100,175300,175000,1190
20241007,100400,18786979300,175000,175300,175400,175000,2707
20241007,100300,18312791000,175400,175700,175800,175300,3673
20241007,100200,17668175700,175700,175700,175800,175600,604
20241007,100100,17562086000,175600,175700,175800,175600,698
20241007,100000,17439495500,175800,175700,175800,175600,1633
20241007,095900,17152580900,175700,175700,175900,175700,1045
20241007,095800,16968929600,175700,175800,175900,175700,1624
20241007,095700,16683472300,175800,176100,176200,175800,2776
20241007,095600,16194986600,176100,176100,176300,176000,1170
20241007,095500,15988934600,176300,176200,176300,176000,1215
20241007,095400,15774955600,176100,176200,176300,175800,1059
20241007,095300,15588535100,176200,176900,176900,175800,8896
20241007,095200,14020394300,176900,177000,177000,176900,726
20241007,095100,13891954900,177000,177400,177500,176800,8344
20241007,095000,12413576800,177400,177500,177700,177400,804
20241007,094900,12270867700,177500,177500,177600,177500,693
20241007,094800,12147854700,177500,177800,177800,177400,3304
20241007,094700,11561199500,177800,178100,178200,177800,3126
20241007,094600,11004815100,178100,178300,178300,178100,1100
20241007,094500,10808836900,178300,178300,178400,178300,376
20241007,094400,10741792400,178300,178300,178400,178200,274
20241007,094300,10692950700,178200,178200,178300,178200,388
20241007,094200,10623794400,178300,178200,178300,178200,650
20241007,094100,10507948700,178200,178400,178400,178200,341
20241007,094000,10447151500,178300,178500,178500,178300,780
20241007,093900,10308031000,178400,178400,178500,178300,612
20241007,093800,10198862700,178400,178500,178500,178400,527
20241007,093700,10104806100,178500,178700,178700,178500,289
20241007,093600,10053193100,178700,178500,178700,178500,288
20241007,093500,10001772400,178500,178800,178900,178400,1343
20241007,093400,9761796300,178800,178800,178900,178800,190
20241007,093300,9727822700,178800,178500,178900,178500,354
20241007,093200,9664542700,178400,178300,178500,178300,134
20241007,093100,9640637400,178300,178300,178400,178300,343
20241007,093000,9579474100,178300,178300,178400,178300,589
20241007,092900,9474454300,178300,178100,178400,178100,251
20241007,092800,9429734200,178200,178600,178600,178100,7340
20241007,092700,8121502100,178500,179100,179100,178400,2035
20241007,092600,7757851700,179000,179400,179500,179000,1597
20241007,092500,7471670900,179400,179200,179500,179200,218
20241007,092400,7432579800,179200,179300,179800,179200,1909
20241007,092300,7090004800,179200,179300,179300,179200,253
20241007,092200,7044665900,179200,179400,179400,179100,142
20241007,092100,7019212300,179000,179100,179600,179000,501
20241007,092000,6929472100,179000,178800,179100,178800,362
20241007,091900,6864651100,178800,179200,179200,178800,472
20241007,091800,6780199300,179000,179100,179400,179000,398
20241007,091700,6708927100,179000,179400,179600,178900,660
20241007,091600,6590603000,179400,178400,179600,178400,532
20241007,091500,6495283400,178300,178000,179300,177900,1458
20241007,091400,6235055400,178000,178200,178400,177900,1414
20241007,091300,5983216000,178300,178100,178700,178000,786
20241007,091200,5843198700,178000,177600,178400,177600,1018
20241007,091100,5662031000,177600,178000,178100,177300,1196
20241007,091000,5449711200,177400,177900,178500,177300,2026
20241007,090900,5090055600,177700,178000,179000,177400,1721
20241007,090800,4783437200,178000,177500,178600,177200,2542
20241007,090700,4332117400,177600,178500,178600,177200,3936
20241007,090600,3631626400,178600,179200,179200,178400,2723
20241007,090500,3145050400,179000,179800,179900,178800,3648
20241007,090400,2491268300,179800,180100,180200,179800,1960
20241007,090300,2138646900,180300,180800,180800,180100,3942
20241007,090200,1427227300,180900,180600,181200,180500,2545
20241007,090100,967375800,180600,182400,182400,180500,2547
20241007,090000,505791000,182500,183800,185000,182500,2757