KissMeData/000100/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183000,277848258700,148100,148100,148100,148100,48454
20241007,182900,277848258700,148100,148100,148100,148100,0
20241007,182800,277848258700,148100,148100,148100,148100,0
20241007,182700,277848258700,148100,148100,148100,148100,0
20241007,182600,277848258700,148100,148100,148100,148100,0
20241007,182500,277848258700,148100,148100,148100,148100,0
20241007,182400,277848258700,148100,148100,148100,148100,0
20241007,182300,277848258700,148100,148100,148100,148100,0
20241007,182200,277848258700,148100,148100,148100,148100,0
20241007,182100,277848258700,148100,148100,148100,148100,0
20241007,182000,277848258700,148100,148100,148100,148100,0
20241007,181900,277848258700,148100,148100,148100,148100,0
20241007,181800,277848258700,148100,148100,148100,148100,0
20241007,181700,277848258700,148100,148100,148100,148100,0
20241007,181600,277848258700,148100,148100,148100,148100,0
20241007,181500,277848258700,148100,148100,148100,148100,0
20241007,181400,277848258700,148100,148100,148100,148100,0
20241007,181300,277848258700,148100,148100,148100,148100,0
20241007,181200,277848258700,148100,148100,148100,148100,0
20241007,181100,277848258700,148100,148100,148100,148100,0
20241007,181000,277848258700,148100,148100,148100,148100,0
20241007,180900,277848258700,148100,148100,148100,148100,0
20241007,180800,277848258700,148100,148100,148100,148100,0
20241007,180700,277848258700,148100,148100,148100,148100,0
20241007,180600,277848258700,148100,148100,148100,148100,0
20241007,180500,277848258700,148100,148100,148100,148100,0
20241007,180400,277848258700,148100,148100,148100,148100,0
20241007,180300,277848258700,148100,148100,148100,148100,0
20241007,180200,277848258700,148100,148100,148100,148100,0
20241007,180100,277848258700,148100,148100,148100,148100,0
20241007,180000,277848258700,148100,148100,148100,148100,48454
20241007,175900,277848258700,148100,148100,148100,148100,0
20241007,175800,277848258700,148100,148100,148100,148100,0
20241007,175700,277848258700,148100,148100,148100,148100,0
20241007,175600,277848258700,148100,148100,148100,148100,0
20241007,175500,277848258700,148100,148100,148100,148100,0
20241007,175400,277848258700,148100,148100,148100,148100,0
20241007,175300,277848258700,148100,148100,148100,148100,0
20241007,175200,277848258700,148100,148100,148100,148100,0
20241007,175100,277848258700,148100,148100,148100,148100,0
20241007,175000,277848258700,148100,148100,148100,148100,0
20241007,174900,277848258700,148100,148100,148100,148100,0
20241007,174800,277848258700,148100,148100,148100,148100,0
20241007,174700,277848258700,148100,148100,148100,148100,0
20241007,174600,277848258700,148100,148100,148100,148100,0
20241007,174500,277848258700,148100,148100,148100,148100,0
20241007,174400,277848258700,148100,148100,148100,148100,0
20241007,174300,277848258700,148100,148100,148100,148100,0
20241007,174200,277848258700,148100,148100,148100,148100,0
20241007,174100,277848258700,148100,148100,148100,148100,0
20241007,174000,277848258700,148100,148100,148100,148100,0
20241007,173900,277848258700,148100,148100,148100,148100,0
20241007,173800,277848258700,148100,148100,148100,148100,0
20241007,173700,277848258700,148100,148100,148100,148100,0
20241007,173600,277848258700,148100,148100,148100,148100,0
20241007,173500,277848258700,148100,148100,148100,148100,0
20241007,173400,277848258700,148100,148100,148100,148100,0
20241007,173300,277848258700,148100,148100,148100,148100,0
20241007,173200,277848258700,148100,148100,148100,148100,0
20241007,173100,277848258700,148100,148100,148100,148100,0
20241007,173000,277848258700,148100,148100,148100,148100,48454
20241007,172900,277848258700,148100,148100,148100,148100,0
20241007,172800,277848258700,148100,148100,148100,148100,0
20241007,172700,277848258700,148100,148100,148100,148100,0
20241007,172600,277848258700,148100,148100,148100,148100,0
20241007,172500,277848258700,148100,148100,148100,148100,0
20241007,172400,277848258700,148100,148100,148100,148100,0
20241007,172300,277848258700,148100,148100,148100,148100,0
20241007,172200,277848258700,148100,148100,148100,148100,0
20241007,172100,277848258700,148100,148100,148100,148100,0
20241007,172000,277848258700,148100,148100,148100,148100,0
20241007,171900,277848258700,148100,148100,148100,148100,0
20241007,171800,277848258700,148100,148100,148100,148100,0
20241007,171700,277848258700,148100,148100,148100,148100,0
20241007,171600,277848258700,148100,148100,148100,148100,0
20241007,171500,277848258700,148100,148100,148100,148100,0
20241007,171400,277848258700,148100,148100,148100,148100,0
20241007,171300,277848258700,148100,148100,148100,148100,0
20241007,171200,277848258700,148100,148100,148100,148100,0
20241007,171100,277848258700,148100,148100,148100,148100,0
20241007,171000,277848258700,148100,148100,148100,148100,0
20241007,170900,277848258700,148100,148100,148100,148100,0
20241007,170800,277848258700,148100,148100,148100,148100,0
20241007,170700,277848258700,148100,148100,148100,148100,0
20241007,170600,277848258700,148100,148100,148100,148100,0
20241007,170500,277848258700,148100,148100,148100,148100,0
20241007,170400,277848258700,148100,148100,148100,148100,0
20241007,170300,277848258700,148100,148100,148100,148100,0
20241007,170200,277848258700,148100,148100,148100,148100,0
20241007,170100,277848258700,148100,148100,148100,148100,0
20241007,170000,277848258700,148100,148100,148100,148100,48454
20241007,165900,277848258700,148100,148100,148100,148100,0
20241007,165800,277848258700,148100,148100,148100,148100,0
20241007,165700,277848258700,148100,148100,148100,148100,0
20241007,165600,277848258700,148100,148100,148100,148100,0
20241007,165500,277848258700,148100,148100,148100,148100,0
20241007,165400,277848258700,148100,148100,148100,148100,0
20241007,165300,277848258700,148100,148100,148100,148100,0
20241007,165200,277848258700,148100,148100,148100,148100,0
20241007,165100,277848258700,148100,148100,148100,148100,0
20241007,165000,277848258700,148100,148100,148100,148100,0
20241007,164900,277848258700,148100,148100,148100,148100,0
20241007,164800,277848258700,148100,148100,148100,148100,0
20241007,164700,277848258700,148100,148100,148100,148100,0
20241007,164600,277848258700,148100,148100,148100,148100,0
20241007,164500,277848258700,148100,148100,148100,148100,0
20241007,164400,277848258700,148100,148100,148100,148100,0
20241007,164300,277848258700,148100,148100,148100,148100,0
20241007,164200,277848258700,148100,148100,148100,148100,0
20241007,164100,277848258700,148100,148100,148100,148100,0
20241007,164000,277848258700,148100,148100,148100,148100,0
20241007,163900,277848258700,148100,148100,148100,148100,0
20241007,163800,277848258700,148100,148100,148100,148100,0
20241007,163700,277848258700,148100,148100,148100,148100,0
20241007,163600,277848258700,148100,148100,148100,148100,0
20241007,163500,277848258700,148100,148100,148100,148100,0
20241007,163400,277848258700,148100,148100,148100,148100,0
20241007,163300,277848258700,148100,148100,148100,148100,0
20241007,163200,277848258700,148100,148100,148100,148100,0
20241007,163100,277848258700,148100,148100,148100,148100,0
20241007,163000,277848258700,148100,148100,148100,148100,48454
20241007,162900,277848258700,148100,148100,148100,148100,0
20241007,162800,277848258700,148100,148100,148100,148100,0
20241007,162700,277848258700,148100,148100,148100,148100,0
20241007,162600,277848258700,148100,148100,148100,148100,0
20241007,162500,277848258700,148100,148100,148100,148100,0
20241007,162400,277848258700,148100,148100,148100,148100,0
20241007,162300,277848258700,148100,148100,148100,148100,0
20241007,162200,277848258700,148100,148100,148100,148100,0
20241007,162100,277848258700,148100,148100,148100,148100,0
20241007,162000,277848258700,148100,148100,148100,148100,0
20241007,161900,277848258700,148100,148100,148100,148100,0
20241007,161800,277848258700,148100,148100,148100,148100,0
20241007,161700,277848258700,148100,148100,148100,148100,0
20241007,161600,277848258700,148100,148100,148100,148100,0
20241007,161500,277848258700,148100,148100,148100,148100,0
20241007,161400,277848258700,148100,148100,148100,148100,0
20241007,161300,277848258700,148100,148100,148100,148100,0
20241007,161200,277848258700,148100,148100,148100,148100,0
20241007,161100,277848258700,148100,148100,148100,148100,0
20241007,161000,277848258700,148100,148100,148100,148100,0
20241007,160900,277848258700,148100,148100,148100,148100,0
20241007,160800,277848258700,148100,148100,148100,148100,0
20241007,160700,277848258700,148100,148100,148100,148100,0
20241007,160600,277848258700,148100,148100,148100,148100,0
20241007,160500,277848258700,148100,148100,148100,148100,0
20241007,160400,277848258700,148100,148100,148100,148100,0
20241007,160300,277848258700,148100,148100,148100,148100,0
20241007,160200,277848258700,148100,148100,148100,148100,0
20241007,160100,277848258700,148100,148100,148100,148100,0
20241007,160000,277848258700,148100,148100,148100,148100,48454
20241007,155900,277848258700,148100,148100,148100,148100,0
20241007,155800,277848258700,148100,148100,148100,148100,0
20241007,155700,277848258700,148100,148100,148100,148100,0
20241007,155600,277848258700,148100,148100,148100,148100,0
20241007,155500,277848258700,148100,148100,148100,148100,0
20241007,155400,277848258700,148100,148100,148100,148100,0
20241007,155300,277848258700,148100,148100,148100,148100,0
20241007,155200,277848258700,148100,148100,148100,148100,0
20241007,155100,277848258700,148100,148100,148100,148100,0
20241007,155000,277848258700,148100,148100,148100,148100,0
20241007,154900,277848258700,148100,148100,148100,148100,0
20241007,154800,277848258700,148100,148100,148100,148100,0
20241007,154700,277848258700,148100,148100,148100,148100,0
20241007,154600,277848258700,148100,148100,148100,148100,0
20241007,154500,277848258700,148100,148100,148100,148100,0
20241007,154400,277848258700,148100,148100,148100,148100,0
20241007,154300,277848258700,148100,148100,148100,148100,0
20241007,154200,277848258700,148100,148100,148100,148100,0
20241007,154100,277848258700,148100,148100,148100,148100,0
20241007,154000,277848258700,148100,148100,148100,148100,0
20241007,153900,277848258700,148100,148100,148100,148100,0
20241007,153800,277848258700,148100,148100,148100,148100,0
20241007,153700,277848258700,148100,148100,148100,148100,0
20241007,153600,277848258700,148100,148100,148100,148100,0
20241007,153500,277848258700,148100,148100,148100,148100,0
20241007,153400,277848258700,148100,148100,148100,148100,0
20241007,153300,277848258700,148100,148100,148100,148100,0
20241007,153200,277848258700,148100,148100,148100,148100,0
20241007,153100,277848258700,148100,148100,148100,148100,0
20241007,153000,277848258700,148100,148100,148100,148100,96908
20241007,152900,270672221300,147800,147800,147800,147800,0
20241007,152800,270672221300,147800,147800,147800,147800,0
20241007,152700,270672221300,147800,147800,147800,147800,0
20241007,152600,270672221300,147800,147800,147800,147800,0
20241007,152500,270672221300,147800,147800,147800,147800,0
20241007,152400,270672221300,147800,147800,147800,147800,0
20241007,152300,270672221300,147800,147800,147800,147800,0
20241007,152200,270672221300,147800,147800,147800,147800,0
20241007,152100,270672221300,147800,147800,147800,147800,0
20241007,152000,270672221300,147800,147800,147800,147800,0
20241007,151900,270672221300,147800,148000,148000,147600,7943
20241007,151800,269498318900,147900,148200,148300,147800,10690
20241007,151700,267915922000,148300,147900,148300,147800,19302
20241007,151600,265057370600,147900,148000,148000,147800,5746
20241007,151500,264207469400,148000,148000,148000,147900,4776
20241007,151400,263500789900,147900,147700,147900,147600,13269
20241007,151300,261539380400,147700,147600,147800,147500,5183
20241007,151200,260774151100,147600,147700,147800,147500,4753
20241007,151100,260072437800,147800,147700,147800,147600,3723
20241007,151000,259522664000,147700,147800,147800,147600,6040
20241007,150900,258630401100,147800,147500,147800,147400,7397
20241007,150800,257538331200,147500,147400,147500,147400,2213
20241007,150700,257211964800,147500,147400,147500,147300,6282
20241007,150600,256285694200,147300,147300,147400,147200,5733
20241007,150500,255441459100,147200,147100,147300,147100,3784
20241007,150400,254884375800,147100,147100,147200,147000,1527
20241007,150300,254659732000,147200,147300,147300,147100,1104
20241007,150200,254497238900,147200,147300,147300,147100,5219
20241007,150100,253729203900,147300,147300,147300,147100,2501
20241007,150000,253361061300,147300,147300,147400,147200,1354
20241007,145900,253161691800,147200,147300,147400,147200,2436
20241007,145800,252802836700,147300,147200,147400,147200,2424
20241007,145700,252445782100,147200,147200,147300,147100,1883
20241007,145600,252168646900,147200,147100,147200,147100,2826
20241007,145500,251752789700,147200,147200,147200,147100,956
20241007,145400,251612100600,147200,147200,147300,147100,2022
20241007,145300,251314473000,147300,147200,147300,147000,8221
20241007,145200,250104787000,147200,147200,147200,147000,3226
20241007,145100,249630263300,147200,147200,147200,147100,1900
20241007,145000,249350720800,147200,147300,147300,147100,1687
20241007,144900,249102427900,147200,147200,147300,147100,2077
20241007,144800,248796663500,147200,147300,147300,147100,1349
20241007,144700,248598130000,147200,147400,147400,147100,3703
20241007,144600,248052819900,147300,147500,147500,147300,1413
20241007,144500,247844563400,147500,147400,147600,147300,3653
20241007,144400,247305838300,147400,147400,147400,147300,1649
20241007,144300,247062819600,147400,147300,147400,147100,1385
20241007,144200,246858877500,147200,147200,147300,147100,1116
20241007,144100,246694632600,147200,147100,147200,147000,1152
20241007,144000,246525112500,147100,147100,147100,147000,1679
20241007,143900,246278228300,147000,147100,147100,147000,871
20241007,143800,246150158700,147100,147200,147200,147000,1742
20241007,143700,245893991500,147200,147000,147200,146900,1755
20241007,143600,245635972400,147000,147000,147000,146900,1371
20241007,143500,245434486300,147000,146900,147000,146900,2504
20241007,143400,245066498700,147000,147000,147000,146800,5398
20241007,143300,244273704800,146900,147200,147200,146900,5617
20241007,143200,243447826700,147300,147100,147300,147100,1247
20241007,143100,243264320300,147200,147200,147200,147000,2786
20241007,143000,242854422800,147100,147500,147500,147000,8637
20241007,142900,241583824200,147400,147300,147600,147300,1983
20241007,142800,241291563900,147400,147500,147500,147300,1593
20241007,142700,241056725500,147500,147200,147500,147200,1408
20241007,142600,240849267600,147300,147200,147300,147100,3201
20241007,142500,240377978100,147200,147300,147400,147200,1814
20241007,142400,240110848600,147400,147600,147600,147200,4177
20241007,142300,239495457200,147600,147600,147600,147400,2209
20241007,142200,239169658600,147600,147800,147800,147400,3763
20241007,142100,238614269200,147800,147800,147800,147600,1195
20241007,142000,238437723000,147700,147800,147800,147700,975
20241007,141900,238293658900,147800,147600,147800,147500,1633
20241007,141800,238052533200,147600,147600,147600,147400,1910
20241007,141700,237770737200,147600,147500,147600,147400,1482
20241007,141600,237552054300,147500,147400,147700,147400,1736
20241007,141500,237295972900,147500,147400,147500,147300,3517
20241007,141400,236777722600,147400,147600,147600,147300,3171
20241007,141300,236310144400,147500,147800,147800,147500,1679
20241007,141200,236062237700,147800,147600,147800,147600,1204
20241007,141100,235884419400,147700,147700,147800,147600,2227
20241007,141000,235555441400,147700,147600,147700,147500,798
20241007,140900,235437614300,147600,147500,147600,147400,1970
20241007,140800,235146961700,147400,147400,147500,147300,1590
20241007,140700,234912541900,147500,147500,147500,147400,1692
20241007,140600,234663049900,147500,147500,147600,147400,1628
20241007,140500,234422924200,147500,147500,147500,147400,1616
20241007,140400,234184595400,147500,147300,147500,147300,2013
20241007,140300,233887858700,147300,147600,147600,147300,2824
20241007,140200,233471421800,147500,147700,147800,147500,1866
20241007,140100,233195908200,147700,147900,147900,147600,2665
20241007,140000,232802302100,147900,148000,148000,147800,1721
20241007,135900,232547761600,147900,147800,148000,147700,1663
20241007,135800,232301857200,147800,148000,148000,147700,4703
20241007,135700,231606736100,147900,148100,148200,147900,3362
20241007,135600,231108941900,148200,148100,148200,148000,3505
20241007,135500,230589872200,148100,148400,148400,148100,4026
20241007,135400,229992899100,148300,148200,148400,148100,5915
20241007,135300,229115750200,148100,148200,148400,148100,5987
20241007,135200,228228018900,148200,148000,148400,148000,10455
20241007,135100,226678071200,148100,148200,148300,147900,6024
20241007,135000,225785620900,148300,147900,148300,147700,11343
20241007,134900,224106517700,147900,147900,148000,147700,4349
20241007,134800,223463485400,148000,148100,148100,147900,5429
20241007,134700,222660010600,148100,147800,148200,147500,19049
20241007,134600,219842949000,147700,147800,147800,147700,3191
20241007,134500,219371462600,147700,147600,147800,147500,6601
20241007,134400,218396784200,147600,147400,147600,147300,3604
20241007,134300,217865563400,147400,147600,147600,147300,2048
20241007,134200,217563644200,147600,147400,147700,147300,5460
20241007,134100,216757932100,147400,147000,147400,146900,4742
20241007,134000,216060196500,147000,146900,147000,146800,1398
20241007,133900,215854771300,146900,146800,146900,146800,938
20241007,133800,215717037700,146800,147000,147000,146800,2051
20241007,133700,215415733100,146900,146900,147000,146900,1348
20241007,133600,215217659000,146900,146900,147000,146800,2250
20241007,133500,214887069200,146900,146900,147000,146800,3328
20241007,133400,214398183000,146900,146900,147100,146800,2454
20241007,133300,214037663200,146900,147000,147100,146900,5065
20241007,133200,213293325300,147000,147200,147400,147000,7277
20241007,133100,212222746400,147100,147300,147500,147100,4599
20241007,133000,211545539900,147300,147600,147600,147200,4182
20241007,132900,210928960000,147600,147800,147800,147600,3268
20241007,132800,210446277700,147800,147700,148000,147600,16280
20241007,132700,208039345000,147600,147400,147700,147400,7675
20241007,132600,206907161300,147400,147200,147400,147200,1880
20241007,132500,206630223800,147300,147100,147400,147100,2387
20241007,132400,206278734900,147100,147500,147500,147100,4795
20241007,132300,205572596700,147500,147400,147500,147300,2092
20241007,132200,205264201600,147400,147300,147400,147300,2240
20241007,132100,204934099800,147300,147200,147300,146600,6811
20241007,132000,203932428500,147100,147500,147600,147100,7516
20241007,131900,202824786500,147500,147400,147600,147300,8170
20241007,131800,201619908700,147400,147300,147400,147200,5693
20241007,131700,200781252000,147300,147100,147300,147000,3977
20241007,131600,200196101700,147000,147000,147100,146900,1384
20241007,131500,199992640300,147000,146800,147000,146700,2352
20241007,131400,199647179700,146800,146900,147100,146800,4686
20241007,131300,198958721200,147000,146700,147000,146700,1972
20241007,131200,198668996600,146800,146900,147000,146700,3244
20241007,131100,198192750700,147000,146900,147100,146900,3216
20241007,131000,197720043900,146900,147200,147200,146900,6003
20241007,130900,196836901500,147100,147100,147200,147000,3867
20241007,130800,196268154800,147100,147200,147300,147100,9694
20241007,130700,194841353500,147200,146900,147200,146800,10232
20241007,130600,193337068000,146900,146500,146900,146300,8724
20241007,130500,192058191400,146400,146200,146500,146200,1534
20241007,130400,191833739500,146200,146200,146300,146100,863
20241007,130300,191707578300,146200,146200,146400,146100,969
20241007,130200,191565874800,146200,146400,146400,146200,2231
20241007,130100,191239349100,146300,146300,146500,146300,892
20241007,130000,191108777300,146400,146500,146500,146200,3687
20241007,125900,190569265000,146500,146500,146600,146400,1552
20241007,125800,190341920800,146500,146500,146500,146400,901
20241007,125700,190209940400,146400,146500,146500,146400,1321
20241007,125600,190016477200,146500,146600,146600,146400,1869
20241007,125500,189742622500,146500,146500,146600,146400,2259
20241007,125400,189411717300,146500,146300,146500,146200,4220
20241007,125300,188794253900,146400,146400,146400,146300,469
20241007,125200,188725626300,146300,146400,146400,146300,618
20241007,125100,188635179400,146400,146400,146500,146300,1006
20241007,125000,188487931100,146400,146200,146500,146100,3238
20241007,124900,188014200300,146200,145900,146400,145900,5838
20241007,124800,187161221500,145900,145900,146000,145900,1656
20241007,124700,186919608500,145900,145900,146000,145900,1997
20241007,124600,186628229500,146000,146000,146000,145900,342
20241007,124500,186578320500,146000,146000,146000,145900,561
20241007,124400,186496448200,145900,146000,146100,145900,255
20241007,124300,186459222000,146000,145900,146100,145800,1082
20241007,124200,186301338100,145900,145900,146000,145800,2994
20241007,124100,185864627400,145900,145900,146100,145900,480
20241007,124000,185794579500,146100,146100,146100,145900,1346
20241007,123900,185598038500,146000,146000,146100,145900,1185
20241007,123800,185425075700,146000,146000,146100,146000,1126
20241007,123700,185260677900,146100,145800,146100,145800,2322
20241007,123600,184921827400,145900,145800,145900,145800,912
20241007,123500,184788803800,145800,145800,145900,145800,1122
20241007,123400,184625171600,145900,146000,146000,145800,2434
20241007,123300,184270071100,146000,146100,146100,145900,1531
20241007,123200,184046616900,146000,146100,146200,146000,4253
20241007,123100,183425488500,146100,146200,146200,146100,640
20241007,123000,183331969400,146100,146200,146200,146100,752
20241007,122900,183222084000,146200,146200,146200,146100,401
20241007,122800,183163469200,146100,146200,146200,146100,314
20241007,122700,183117576700,146200,146100,146300,146100,434
20241007,122600,183054129700,146200,146100,146300,146000,1009
20241007,122500,182906662000,146000,146100,146100,146000,871
20241007,122400,182779482800,146000,146100,146200,146000,2078
20241007,122300,182475903700,146100,146300,146400,146100,3832
20241007,122200,181915457500,146300,146200,146400,146200,847
20241007,122100,181791538000,146300,146300,146400,146200,518
20241007,122000,181715755400,146300,146300,146400,146200,1464
20241007,121900,181501581300,146300,146300,146400,146200,882
20241007,121800,181372550600,146300,146300,146400,146200,550
20241007,121700,181292090700,146300,146400,146500,146200,1302
20241007,121600,181101518300,146500,146600,146600,146400,1819
20241007,121500,180835016300,146600,146500,146600,146400,1303
20241007,121400,180644126600,146400,146300,146500,146200,2131
20241007,121300,180332155000,146200,146300,146400,146200,1100
20241007,121200,180171225700,146200,146100,146300,146100,991
20241007,121100,180026328200,146100,146100,146200,146100,588
20241007,121000,179940405200,146100,146100,146200,146000,623
20241007,120900,179849375600,146000,146100,146100,146000,993
20241007,120800,179704376900,146100,145900,146100,145900,938
20241007,120700,179567433100,146000,146000,146100,145900,466
20241007,120600,179499396100,146100,146100,146100,145900,1520
20241007,120500,179277472400,146100,146100,146200,146000,1675
20241007,120400,179032834800,146100,146000,146100,146000,1152
20241007,120300,178864617000,146000,146000,146200,146000,333
20241007,120200,178815988900,146000,146100,146200,146000,2110
20241007,120100,178507762500,146100,146100,146100,146000,378
20241007,120000,178452551500,146000,146000,146100,145900,586
20241007,115900,178366994500,146000,146100,146100,145900,1610
20241007,115800,178131915300,146100,146100,146200,146000,1765
20241007,115700,177874071300,146100,146300,146300,146100,2521
20241007,115600,177505547700,146200,146300,146300,146200,405
20241007,115500,177446326500,146300,146200,146300,146200,763
20241007,115400,177334729200,146200,146200,146300,146100,973
20241007,115300,177192473700,146200,146100,146200,146000,850
20241007,115200,177068239700,146100,146200,146200,146100,897
20241007,115100,176937125500,146200,146000,146200,145900,2051
20241007,115000,176637609400,146000,145800,146000,145800,2078
20241007,114900,176334498700,145900,145800,145900,145700,881
20241007,114800,176206041200,145700,145800,145900,145700,1076
20241007,114700,176049181000,145800,145800,146000,145700,1782
20241007,114600,175789386900,145800,145900,145900,145700,6741
20241007,114500,174806545900,145900,145900,146000,145900,599
20241007,114400,174719109300,145900,146000,146000,145900,955
20241007,114300,174579702200,146000,146100,146100,146000,706
20241007,114200,174476609200,146100,146100,146100,146000,339
20241007,114100,174427096200,146100,146000,146100,146000,1142
20241007,114000,174260324000,146000,146000,146100,145900,910
20241007,113900,174127428800,146000,145900,146000,145900,697
20241007,113800,174025682300,146000,146000,146000,145800,2252
20241007,113700,173697093600,145900,145900,146000,145900,975
20241007,113600,173554768200,146000,145900,146000,145800,3408
20241007,113500,173057551100,146000,146000,146100,145900,2460
20241007,113400,172698408600,146000,146100,146100,146000,1421
20241007,113300,172490920000,146000,146200,146300,146000,2289
20241007,113200,172156516000,146200,146200,146300,146200,2051
20241007,113100,171856579100,146200,146200,146300,146200,448
20241007,113000,171791047100,146200,146400,146600,146200,3163
20241007,112900,171328017500,146500,146500,146600,146400,802
20241007,112800,171210520000,146600,146600,146600,146400,1329
20241007,112700,171015810400,146600,146600,146700,146500,863
20241007,112600,170889300200,146700,146500,146700,146400,2505
20241007,112500,170522083500,146500,146400,146500,146400,599
20241007,112400,170434368800,146400,146500,146500,146400,369
20241007,112300,170380337200,146400,146600,146700,146400,2581
20241007,112200,170002117300,146600,146700,146700,146600,765
20241007,112100,169889937000,146700,146600,146700,146600,1164
20241007,112000,169719262300,146600,146700,146700,146600,827
20241007,111900,169597961900,146700,146700,146700,146600,1369
20241007,111800,169397225900,146700,146500,146700,146400,3623
20241007,111700,168866163500,146500,146400,146500,146400,2128
20241007,111600,168554447700,146400,146400,146500,146200,1367
20241007,111500,168354418400,146400,146000,146400,146000,3130
20241007,111400,167896566700,146000,146100,146200,146000,1065
20241007,111300,167740958700,146100,146200,146200,146000,2050
20241007,111200,167441472800,146200,146300,146400,146100,2972
20241007,111100,167006637400,146300,146300,146400,146200,933
20241007,111000,166870135000,146300,146400,146400,146300,323
20241007,110900,166822866800,146300,146400,146400,146300,349
20241007,110800,166771789100,146400,146300,146500,146300,1057
20241007,110700,166617056000,146300,146300,146400,146200,588
20241007,110600,166531010100,146400,146300,146400,146200,1894
20241007,110500,166253857300,146200,146400,146400,146200,1800
20241007,110400,165990530400,146400,146400,146500,146300,1686
20241007,110300,165743747800,146300,146300,146400,146200,3131
20241007,110200,165285595600,146200,146200,146300,146100,1825
20241007,110100,165018736300,146200,146100,146200,146000,958
20241007,110000,164878761800,146100,146000,146100,145900,706
20241007,105900,164775679600,146000,146000,146100,145900,1897
20241007,105800,164498661900,145900,145800,146000,145700,3602
20241007,105700,163973273100,145900,145900,145900,145700,2242
20241007,105600,163646407800,145800,145800,145900,145800,719
20241007,105500,163541539600,145800,145900,146000,145800,2354
20241007,105400,163198250100,145900,145700,146000,145700,2839
20241007,105300,162784261200,145800,145700,146100,145700,5559
20241007,105200,161973259100,145700,145600,145700,145600,2584
20241007,105100,161596970400,145600,145500,145600,145400,3564
20241007,105000,161078295500,145500,145800,145800,145500,10182
20241007,104900,159596243200,145800,145800,145900,145700,5203
20241007,104800,158837830600,145900,145900,146000,145800,1887
20241007,104700,158562622200,145900,146000,146100,145800,2426
20241007,104600,158208547600,146100,146200,146200,146000,1835
20241007,104500,157940433900,146100,146100,146200,145900,7581
20241007,104400,156833296600,146200,146400,146400,146200,3746
20241007,104300,156285362500,146300,146300,146400,146200,1567
20241007,104200,156056091800,146300,146500,146500,146300,2113
20241007,104100,155746822400,146400,146400,146500,146400,1284
20241007,104000,155558827200,146400,146400,146500,146400,1842
20241007,103900,155289150100,146400,146500,146500,146400,540
20241007,103800,155210084200,146400,146600,146600,146400,3302
20241007,103700,154726322800,146600,146700,146700,146500,1782
20241007,103600,154465026800,146700,146800,146800,146600,1700
20241007,103500,154215660700,146800,146800,146800,146600,1222
20241007,103400,154036310100,146600,146700,146900,146600,4987
20241007,103300,153304431700,146900,146900,146900,146500,6292
20241007,103200,152381015900,146800,146800,146900,146700,4303
20241007,103100,151749226000,146800,146900,147000,146800,6823
20241007,103000,150746990800,146800,146600,146900,146500,5295
20241007,102900,149970035900,146600,146500,146600,146500,1604
20241007,102800,149735021400,146500,146400,146600,146400,1748
20241007,102700,149478899300,146400,146400,146500,146300,1918
20241007,102600,149198150400,146300,146400,146500,146300,3055
20241007,102500,148751027100,146500,146500,146500,146400,2421
20241007,102400,148396419600,146400,146500,146600,146400,3780
20241007,102300,147842664300,146500,146300,146600,146300,7943
20241007,102200,146679494400,146400,146300,146400,146200,1877
20241007,102100,146404964300,146200,146200,146400,146200,4260
20241007,102000,145781771300,146200,146300,146300,146000,5473
20241007,101900,144981453300,146300,146100,146400,146100,5638
20241007,101800,144156949600,146000,145800,146100,145700,6427
20241007,101700,143218950200,145800,145300,145800,145200,14946
20241007,101600,141046883500,145200,145300,145400,145200,6794
20241007,101500,140059734700,145300,145400,145400,145300,4205
20241007,101400,139448673000,145300,145400,145600,145300,6478
20241007,101300,138506658100,145400,145500,145700,145300,6109
20241007,101200,137618329200,145500,145600,145800,145500,5254
20241007,101100,136853324500,145600,145600,145800,145500,3470
20241007,101000,136348040100,145600,145500,146000,145400,8243
20241007,100900,135146688300,145500,145700,145700,145200,26625
20241007,100800,131276205200,145700,145900,146000,145600,15650
20241007,100700,128995359900,145900,145800,146000,145800,4920
20241007,100600,128277660900,145800,146100,146200,145800,8044
20241007,100500,127102976600,146100,146100,146300,146100,4214
20241007,100400,126487056800,146100,146400,146500,146100,3152
20241007,100300,126025833700,146300,146000,146400,146000,3706
20241007,100200,125484111200,146100,145900,146200,145900,2688
20241007,100100,125091599300,146000,145900,146100,145800,9489
20241007,100000,123707200100,145900,146300,146300,145800,8658
20241007,095900,122442829400,146300,146400,146400,146200,2335
20241007,095800,122101205800,146400,146300,146500,146000,8721
20241007,095700,120825710400,146300,146500,146600,146200,3261
20241007,095600,120348435200,146600,146200,146900,146200,9856
20241007,095500,118904611900,146300,146200,146300,145700,21861
20241007,095400,115712234100,146200,146500,146600,145900,36501
20241007,095300,110376722400,146600,146600,146700,146500,3664
20241007,095200,109839744800,146600,146700,146700,146400,7207
20241007,095100,108783396000,146700,147000,147000,146500,6148
20241007,095000,107881643300,146900,146600,147000,146400,9387
20241007,094900,106505546100,146500,146900,147100,146500,25890
20241007,094800,102707183000,147000,147000,147100,146900,4109
20241007,094700,102103449800,147000,147300,147300,147000,8212
20241007,094600,100895679200,147300,147200,147300,147100,1242
20241007,094500,100712844400,147200,147500,147600,147200,4518
20241007,094400,100047122500,147500,147300,147500,147200,3133
20241007,094300,99585475600,147300,147100,147400,147000,2900
20241007,094200,99158650600,147000,146900,147300,146900,6617
20241007,094100,98185530100,147000,146900,147000,146900,2315
20241007,094000,97845379500,146900,147000,147000,146800,6137
20241007,093900,96943727200,146900,147200,147300,146900,5597
20241007,093800,96120765800,147300,147400,147500,147000,9235
20241007,093700,94761499800,147400,147300,147600,147300,3467
20241007,093600,94250446600,147400,147300,147500,147300,6152
20241007,093500,93343778300,147400,147500,147500,147300,4044
20241007,093400,92747697000,147500,147600,147600,147300,4324
20241007,093300,92110403900,147600,147500,147700,147500,4438
20241007,093200,91455550300,147500,148000,148000,147500,4429
20241007,093100,90801180000,148000,148200,148300,147900,6674
20241007,093000,89812905100,148200,148000,148200,147900,7802
20241007,092900,88657510600,148000,148100,148100,147800,3938
20241007,092800,88074772500,148000,147500,148100,147500,7860
20241007,092700,86912449700,147600,147500,147900,147400,4899
20241007,092600,86189167100,147400,147500,147700,147400,3754
20241007,092500,85635628400,147500,147900,147900,147300,8055
20241007,092400,84446014100,147900,147800,147900,147500,7322
20241007,092300,83364088100,147800,147300,147800,147300,5557
20241007,092200,82543851000,147300,146900,147400,146800,5214
20241007,092100,81776882300,146900,146900,147200,146800,9395
20241007,092000,80395927200,147000,147000,147100,146600,19339
20241007,091900,77557383800,146900,147600,147700,146700,43449
20241007,091800,71162651300,147700,147500,147700,147500,4296
20241007,091700,70528636900,147500,147700,147900,147300,23892
20241007,091600,67004750900,147800,148400,148500,147600,11273
20241007,091500,65336605900,148500,148100,148500,148000,9689
20241007,091400,63899645000,148100,147900,148600,147900,14024
20241007,091300,61820178500,147900,147400,148000,147400,8530
20241007,091200,60561563200,147400,148000,148100,147400,13034
20241007,091100,58637486100,148000,147800,148100,147700,6490
20241007,091000,57677166100,147800,148100,148400,147700,12777
20241007,090900,55785580700,148100,147800,148100,147600,9068
20241007,090800,54445045600,147800,147900,147900,147300,26024
20241007,090700,50606141100,147900,148100,148300,147600,13429
20241007,090600,48620678500,148100,147800,148100,147600,14018
20241007,090500,46550221100,147800,148800,148800,147700,40294
20241007,090400,40577879200,148800,148100,148800,148000,17352
20241007,090300,38002584700,148000,148500,148500,147900,29166
20241007,090200,33680331900,148400,148900,149300,148200,36839
20241007,090100,28204179000,149100,149500,149500,148700,49584
20241007,090000,20818640600,149300,150300,150300,148800,138851