KissMeData/001040/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,183300,7875346800,111400,111400,111400,111400,2272
20241014,183200,7875346800,111400,111400,111400,111400,0
20241014,183100,7875346800,111400,111400,111400,111400,0
20241014,183000,7875346800,111400,111400,111400,111400,0
20241014,182900,7875346800,111400,111400,111400,111400,0
20241014,182800,7875346800,111400,111400,111400,111400,0
20241014,182700,7875346800,111400,111400,111400,111400,0
20241014,182600,7875346800,111400,111400,111400,111400,0
20241014,182500,7875346800,111400,111400,111400,111400,0
20241014,182400,7875346800,111400,111400,111400,111400,0
20241014,182300,7875346800,111400,111400,111400,111400,0
20241014,182200,7875346800,111400,111400,111400,111400,0
20241014,182100,7875346800,111400,111400,111400,111400,0
20241014,182000,7875346800,111400,111400,111400,111400,0
20241014,181900,7875346800,111400,111400,111400,111400,0
20241014,181800,7875346800,111400,111400,111400,111400,0
20241014,181700,7875346800,111400,111400,111400,111400,0
20241014,181600,7875346800,111400,111400,111400,111400,0
20241014,181500,7875346800,111400,111400,111400,111400,0
20241014,181400,7875346800,111400,111400,111400,111400,0
20241014,181300,7875346800,111400,111400,111400,111400,0
20241014,181200,7875346800,111400,111400,111400,111400,0
20241014,181100,7875346800,111400,111400,111400,111400,0
20241014,181000,7875346800,111400,111400,111400,111400,0
20241014,180900,7875346800,111400,111400,111400,111400,0
20241014,180800,7875346800,111400,111400,111400,111400,0
20241014,180700,7875346800,111400,111400,111400,111400,0
20241014,180600,7875346800,111400,111400,111400,111400,0
20241014,180500,7875346800,111400,111400,111400,111400,0
20241014,180400,7875346800,111400,111400,111400,111400,0
20241014,180300,7875346800,111400,111400,111400,111400,2272
20241014,180200,7875346800,111400,111400,111400,111400,0
20241014,180100,7875346800,111400,111400,111400,111400,0
20241014,180000,7875346800,111400,111400,111400,111400,0
20241014,175900,7875346800,111400,111400,111400,111400,0
20241014,175800,7875346800,111400,111400,111400,111400,0
20241014,175700,7875346800,111400,111400,111400,111400,0
20241014,175600,7875346800,111400,111400,111400,111400,0
20241014,175500,7875346800,111400,111400,111400,111400,0
20241014,175400,7875346800,111400,111400,111400,111400,0
20241014,175300,7875346800,111400,111400,111400,111400,0
20241014,175200,7875346800,111400,111400,111400,111400,0
20241014,175100,7875346800,111400,111400,111400,111400,0
20241014,175000,7875346800,111400,111400,111400,111400,0
20241014,174900,7875346800,111400,111400,111400,111400,0
20241014,174800,7875346800,111400,111400,111400,111400,0
20241014,174700,7875346800,111400,111400,111400,111400,0
20241014,174600,7875346800,111400,111400,111400,111400,0
20241014,174500,7875346800,111400,111400,111400,111400,0
20241014,174400,7875346800,111400,111400,111400,111400,0
20241014,174300,7875346800,111400,111400,111400,111400,0
20241014,174200,7875346800,111400,111400,111400,111400,0
20241014,174100,7875346800,111400,111400,111400,111400,0
20241014,174000,7875346800,111400,111400,111400,111400,0
20241014,173900,7875346800,111400,111400,111400,111400,0
20241014,173800,7875346800,111400,111400,111400,111400,0
20241014,173700,7875346800,111400,111400,111400,111400,0
20241014,173600,7875346800,111400,111400,111400,111400,0
20241014,173500,7875346800,111400,111400,111400,111400,0
20241014,173400,7875346800,111400,111400,111400,111400,0
20241014,173300,7875346800,111400,111400,111400,111400,2272
20241014,173200,7875346800,111400,111400,111400,111400,0
20241014,173100,7875346800,111400,111400,111400,111400,0
20241014,173000,7875346800,111400,111400,111400,111400,0
20241014,172900,7875346800,111400,111400,111400,111400,0
20241014,172800,7875346800,111400,111400,111400,111400,0
20241014,172700,7875346800,111400,111400,111400,111400,0
20241014,172600,7875346800,111400,111400,111400,111400,0
20241014,172500,7875346800,111400,111400,111400,111400,0
20241014,172400,7875346800,111400,111400,111400,111400,0
20241014,172300,7875346800,111400,111400,111400,111400,0
20241014,172200,7875346800,111400,111400,111400,111400,0
20241014,172100,7875346800,111400,111400,111400,111400,0
20241014,172000,7875346800,111400,111400,111400,111400,0
20241014,171900,7875346800,111400,111400,111400,111400,0
20241014,171800,7875346800,111400,111400,111400,111400,0
20241014,171700,7875346800,111400,111400,111400,111400,0
20241014,171600,7875346800,111400,111400,111400,111400,0
20241014,171500,7875346800,111400,111400,111400,111400,0
20241014,171400,7875346800,111400,111400,111400,111400,0
20241014,171300,7875346800,111400,111400,111400,111400,0
20241014,171200,7875346800,111400,111400,111400,111400,0
20241014,171100,7875346800,111400,111400,111400,111400,0
20241014,171000,7875346800,111400,111400,111400,111400,0
20241014,170900,7875346800,111400,111400,111400,111400,0
20241014,170800,7875346800,111400,111400,111400,111400,0
20241014,170700,7875346800,111400,111400,111400,111400,0
20241014,170600,7875346800,111400,111400,111400,111400,0
20241014,170500,7875346800,111400,111400,111400,111400,0
20241014,170400,7875346800,111400,111400,111400,111400,0
20241014,170300,7875346800,111400,111400,111400,111400,2272
20241014,170200,7875346800,111400,111400,111400,111400,0
20241014,170100,7875346800,111400,111400,111400,111400,0
20241014,170000,7875346800,111400,111400,111400,111400,0
20241014,165900,7875346800,111400,111400,111400,111400,0
20241014,165800,7875346800,111400,111400,111400,111400,0
20241014,165700,7875346800,111400,111400,111400,111400,0
20241014,165600,7875346800,111400,111400,111400,111400,0
20241014,165500,7875346800,111400,111400,111400,111400,0
20241014,165400,7875346800,111400,111400,111400,111400,0
20241014,165300,7875346800,111400,111400,111400,111400,0
20241014,165200,7875346800,111400,111400,111400,111400,0
20241014,165100,7875346800,111400,111400,111400,111400,0
20241014,165000,7875346800,111400,111400,111400,111400,0
20241014,164900,7875346800,111400,111400,111400,111400,0
20241014,164800,7875346800,111400,111400,111400,111400,0
20241014,164700,7875346800,111400,111400,111400,111400,0
20241014,164600,7875346800,111400,111400,111400,111400,0
20241014,164500,7875346800,111400,111400,111400,111400,0
20241014,164400,7875346800,111400,111400,111400,111400,0
20241014,164300,7875346800,111400,111400,111400,111400,0
20241014,164200,7875346800,111400,111400,111400,111400,0
20241014,164100,7875346800,111400,111400,111400,111400,0
20241014,164000,7875346800,111400,111400,111400,111400,0
20241014,163900,7875346800,111400,111400,111400,111400,0
20241014,163800,7875346800,111400,111400,111400,111400,0
20241014,163700,7875346800,111400,111400,111400,111400,0
20241014,163600,7875346800,111400,111400,111400,111400,0
20241014,163500,7875346800,111400,111400,111400,111400,0
20241014,163400,7875346800,111400,111400,111400,111400,0
20241014,163300,7875346800,111400,111400,111400,111400,2272
20241014,163200,7875346800,111400,111400,111400,111400,0
20241014,163100,7875346800,111400,111400,111400,111400,0
20241014,163000,7875346800,111400,111400,111400,111400,0
20241014,162900,7875346800,111400,111400,111400,111400,0
20241014,162800,7875346800,111400,111400,111400,111400,0
20241014,162700,7875346800,111400,111400,111400,111400,0
20241014,162600,7875346800,111400,111400,111400,111400,0
20241014,162500,7875346800,111400,111400,111400,111400,0
20241014,162400,7875346800,111400,111400,111400,111400,0
20241014,162300,7875346800,111400,111400,111400,111400,0
20241014,162200,7875346800,111400,111400,111400,111400,0
20241014,162100,7875346800,111400,111400,111400,111400,0
20241014,162000,7875346800,111400,111400,111400,111400,0
20241014,161900,7875346800,111400,111400,111400,111400,0
20241014,161800,7875346800,111400,111400,111400,111400,0
20241014,161700,7875346800,111400,111400,111400,111400,0
20241014,161600,7875346800,111400,111400,111400,111400,0
20241014,161500,7875346800,111400,111400,111400,111400,0
20241014,161400,7875346800,111400,111400,111400,111400,0
20241014,161300,7875346800,111400,111400,111400,111400,0
20241014,161200,7875346800,111400,111400,111400,111400,0
20241014,161100,7875346800,111400,111400,111400,111400,0
20241014,161000,7875346800,111400,111400,111400,111400,0
20241014,160900,7875346800,111400,111400,111400,111400,0
20241014,160800,7875346800,111400,111400,111400,111400,0
20241014,160700,7875346800,111400,111400,111400,111400,0
20241014,160600,7875346800,111400,111400,111400,111400,0
20241014,160500,7875346800,111400,111400,111400,111400,0
20241014,160400,7875346800,111400,111400,111400,111400,0
20241014,160300,7875346800,111400,111400,111400,111400,2272
20241014,160200,7875346800,111400,111400,111400,111400,0
20241014,160100,7875346800,111400,111400,111400,111400,0
20241014,160000,7875346800,111400,111400,111400,111400,0
20241014,155900,7875346800,111400,111400,111400,111400,0
20241014,155800,7875346800,111400,111400,111400,111400,0
20241014,155700,7875346800,111400,111400,111400,111400,0
20241014,155600,7875346800,111400,111400,111400,111400,0
20241014,155500,7875346800,111400,111400,111400,111400,0
20241014,155400,7875346800,111400,111400,111400,111400,0
20241014,155300,7875346800,111400,111400,111400,111400,0
20241014,155200,7875346800,111400,111400,111400,111400,0
20241014,155100,7875346800,111400,111400,111400,111400,0
20241014,155000,7875346800,111400,111400,111400,111400,0
20241014,154900,7875346800,111400,111400,111400,111400,0
20241014,154800,7875346800,111400,111400,111400,111400,0
20241014,154700,7875346800,111400,111400,111400,111400,0
20241014,154600,7875346800,111400,111400,111400,111400,0
20241014,154500,7875346800,111400,111400,111400,111400,0
20241014,154400,7875346800,111400,111400,111400,111400,0
20241014,154300,7875346800,111400,111400,111400,111400,0
20241014,154200,7875346800,111400,111400,111400,111400,0
20241014,154100,7875346800,111400,111400,111400,111400,0
20241014,154000,7875346800,111400,111400,111400,111400,0
20241014,153900,7875346800,111400,111400,111400,111400,0
20241014,153800,7875346800,111400,111400,111400,111400,0
20241014,153700,7875346800,111400,111400,111400,111400,0
20241014,153600,7875346800,111400,111400,111400,111400,0
20241014,153500,7875346800,111400,111400,111400,111400,0
20241014,153400,7875346800,111400,111400,111400,111400,0
20241014,153300,7875346800,111400,111400,111400,111400,2272
20241014,153200,7875346800,111400,111400,111400,111400,0
20241014,153100,7875346800,111400,111400,111400,111400,0
20241014,153000,7875346800,111400,111400,111400,111400,2272
20241014,152900,7622246000,111000,111000,111000,111000,0
20241014,152800,7622246000,111000,111000,111000,111000,0
20241014,152700,7622246000,111000,111000,111000,111000,0
20241014,152600,7622246000,111000,111000,111000,111000,0
20241014,152500,7622246000,111000,111000,111000,111000,0
20241014,152400,7622246000,111000,111000,111000,111000,0
20241014,152300,7622246000,111000,111000,111000,111000,0
20241014,152200,7622246000,111000,111000,111000,111000,0
20241014,152100,7622246000,111000,111000,111000,111000,0
20241014,152000,7622246000,111000,111000,111000,111000,0
20241014,151900,7622246000,111000,111300,111400,111000,104
20241014,151800,7610673700,111300,111300,111300,111000,55
20241014,151700,7604556800,111000,111300,111300,111000,104
20241014,151600,7592996000,111000,111400,111400,111000,87
20241014,151500,7583319500,111400,111200,111400,110900,363
20241014,151400,7542967000,111000,111300,111400,111000,229
20241014,151300,7517537300,111300,111000,111400,111000,359
20241014,151200,7477659600,111000,111300,111400,111000,185
20241014,151100,7457114300,111300,110900,111300,110900,262
20241014,151000,7428017900,110900,111000,111400,110900,471
20241014,150900,7375661100,111000,111200,111200,111000,234
20241014,150800,7349684200,111200,111000,111200,111000,257
20241014,150700,7321137600,111100,111300,111300,111000,272
20241014,150600,7290942700,111300,111100,111300,111000,264
20241014,150500,7261601400,111000,111100,111300,111000,263
20241014,150400,7232398200,111000,111000,111100,110900,339
20241014,150300,7194770100,111000,111200,111200,111000,231
20241014,150200,7169126400,111000,111000,111400,111000,373
20241014,150100,7127699100,111300,111000,111300,110900,206
20241014,150000,7104825200,111300,110900,111400,110900,262
20241014,145900,7075724100,111300,111100,111400,110900,409
20241014,145800,7030306700,111200,111000,111400,111000,255
20241014,145700,7001972800,111000,111000,111100,110900,274
20241014,145600,6971558100,111200,111100,111200,111000,316
20241014,145500,6936478200,111000,111000,111100,111000,250
20241014,145400,6908726400,111000,111100,111100,111000,178
20241014,145300,6888965300,111000,111000,111200,110900,323
20241014,145200,6853110900,111000,110900,111500,110900,588
20241014,145100,6787743100,110900,111000,111100,110900,176
20241014,145000,6768210300,111000,111000,111300,110900,266
20241014,144900,6738674600,111000,111000,111100,111000,191
20241014,144800,6717471500,111000,111300,111300,110900,335
20241014,144700,6680265700,111200,111000,111200,111000,347
20241014,144600,6641736600,111100,111000,111200,111000,147
20241014,144500,6625407700,111000,111000,111300,111000,294
20241014,144400,6592733500,111000,111000,111100,111000,301
20241014,144300,6559317800,111100,111100,111100,111000,228
20241014,144200,6534006700,111100,111000,111100,111000,297
20241014,144100,6501037600,111000,111200,111200,111000,275
20241014,144000,6470501800,111100,111100,111200,111000,302
20241014,143900,6436964600,111100,111000,111600,111000,211
20241014,143800,6413520800,111200,111100,111300,111000,342
20241014,143700,6375519000,111200,111100,111800,111000,296
20241014,143600,6342591900,111100,111100,111200,111100,356
20241014,143500,6303032900,111200,111300,111800,111100,289
20241014,143400,6270885800,111200,111100,111600,111000,374
20241014,143300,6229304700,111000,111200,111300,111000,154
20241014,143200,6212186800,111400,111000,111400,111000,372
20241014,143100,6170842900,111100,111100,111400,111100,466
20241014,143000,6119048400,111000,111200,111200,111000,665
20241014,142900,6045212200,111100,111100,111200,111100,140
20241014,142800,6029655400,111200,111100,111200,111100,96
20241014,142700,6018986100,111100,111100,111200,111100,106
20241014,142600,6007206800,111100,111200,111300,111100,142
20241014,142500,5991414400,111200,111200,111300,111200,137
20241014,142400,5976178400,111200,111400,111500,111200,380
20241014,142300,5933864100,111400,111400,111500,111400,133
20241014,142200,5919044300,111400,111500,111500,111400,75
20241014,142100,5910685800,111400,111500,111600,111400,182
20241014,142000,5890393700,111500,111700,111700,111500,345
20241014,141900,5851908600,111600,111800,111800,111500,208
20241014,141800,5828692000,111700,111900,111900,111700,104
20241014,141700,5817070500,111900,111900,112000,111800,88
20241014,141600,5807225200,111900,112000,112000,111900,130
20241014,141500,5792676500,112000,112000,112000,111900,73
20241014,141400,5784505300,112000,112000,112100,111900,318
20241014,141300,5748901500,112000,112100,112100,112000,86
20241014,141200,5739265500,112000,112100,112100,112000,127
20241014,141100,5725037500,112000,112100,112200,112000,75
20241014,141000,5716631300,112100,112100,112200,112100,84
20241014,140900,5707212600,112200,112000,112200,112000,204
20241014,140800,5684342500,112000,112100,112100,112000,105
20241014,140700,5672575100,112000,112100,112100,112000,81
20241014,140600,5663499100,112100,112000,112100,112000,98
20241014,140500,5652516900,112100,112000,112100,112000,493
20241014,140400,5597260100,112100,112000,112100,112000,83
20241014,140300,5587959600,112000,112000,112200,112000,388
20241014,140200,5544471200,112000,112100,112100,112000,157
20241014,140100,5526883800,112000,112000,112100,112000,60
20241014,140000,5520162000,112100,112000,112100,112000,85
20241014,135900,5510637300,112000,112100,112100,112000,51
20241014,135800,5504923800,112100,112000,112100,112000,274
20241014,135700,5474218200,112100,112100,112100,112000,87
20241014,135600,5464470900,112100,112000,112100,111900,204
20241014,135500,5441625300,112000,111900,112000,111900,77
20241014,135400,5433004800,112000,111700,112000,111600,1327
20241014,135300,5284733200,111700,111600,111700,111600,157
20241014,135200,5267209800,111600,111700,111800,111600,177
20241014,135100,5247439700,111600,111700,111700,111600,116
20241014,135000,5234490800,111700,111600,111700,111600,94
20241014,134900,5223995000,111600,111500,111600,111500,231
20241014,134800,5198221400,111500,111600,111600,111500,56
20241014,134700,5191975200,111500,111600,111600,111500,101
20241014,134600,5180711200,111500,111400,111600,111400,119
20241014,134500,5167439800,111500,111400,111500,111400,65
20241014,134400,5160195900,111500,111400,111500,111400,108
20241014,134300,5148160400,111400,111300,111400,111200,409
20241014,134200,5102621600,111200,111300,111300,111200,50
20241014,134100,5097059400,111200,111200,111300,111200,289
20241014,134000,5064916500,111200,111300,111300,111200,146
20241014,133900,5048677700,111200,111300,111400,111200,107
20241014,133800,5036775500,111300,111300,111400,111200,70
20241014,133700,5028984000,111300,111100,111400,111100,144
20241014,133600,5012974600,111200,111200,111200,111100,120
20241014,133500,4999637600,111100,111100,111200,111100,373
20241014,133400,4958188000,111100,111200,111200,111100,51
20241014,133300,4952521100,111200,111200,111300,111100,67
20241014,133200,4945067600,111200,111100,111300,111000,327
20241014,133100,4908728000,111200,111200,111200,111100,109
20241014,133000,4896616300,111100,111200,111200,111100,148
20241014,132900,4880167700,111200,111200,111300,111200,178
20241014,132800,4860369700,111200,111200,111300,111200,53
20241014,132700,4854474800,111200,111200,111300,111200,76
20241014,132600,4846020700,111300,111400,111400,111200,176
20241014,132500,4826427200,111600,111400,111600,111400,61
20241014,132400,4819627400,111400,111500,111500,111400,68
20241014,132300,4812048100,111500,111500,111600,111400,117
20241014,132200,4799008100,111500,111500,111600,111500,123
20241014,132100,4785289000,111600,111400,111600,111400,81
20241014,132000,4776258700,111500,111500,111500,111400,69
20241014,131900,4768568100,111400,111500,111500,111400,130
20241014,131800,4754082700,111400,111400,111500,111400,77
20241014,131700,4745502500,111500,111400,111500,111400,56
20241014,131600,4739261100,111500,111400,111500,111400,48
20241014,131500,4733911600,111400,111400,111500,111400,91
20241014,131400,4723772000,111500,111500,111500,111400,43
20241014,131300,4718980100,111500,111200,111500,111200,75
20241014,131200,4710623200,111200,111400,111400,111100,112
20241014,131100,4698150700,111500,111400,111500,111400,86
20241014,131000,4688568100,111500,111500,111500,111400,56
20241014,130900,4682327500,111500,111400,111500,111400,40
20241014,130800,4677870100,111400,111500,111600,111400,63
20241014,130700,4670846100,111500,111400,111700,111400,192
20241014,130600,4649437800,111500,111600,111600,111100,176
20241014,130500,4629835600,111500,111500,111600,111500,122
20241014,130400,4616232100,111500,111800,111900,111500,69
20241014,130300,4608526100,111800,111900,111900,111700,140
20241014,130200,4592873300,112000,112000,112000,111900,41
20241014,130100,4588281700,112000,112300,112300,112000,233
20241014,130000,4562150100,112300,112200,112400,112200,471
20241014,125900,4509259300,112200,111700,112200,111700,979
20241014,125800,4399591200,111700,111400,111700,111400,1848
20241014,125700,4193512800,111200,111400,111500,111200,311
20241014,125600,4158889400,111400,111200,111500,111200,456
20241014,125500,4108102700,111200,111200,111300,111200,89
20241014,125400,4098203700,111200,111200,111300,111200,112
20241014,125300,4085746600,111300,111200,111300,111200,78
20241014,125200,4077070300,111200,111100,111300,111100,192
20241014,125100,4055715900,111200,111200,111300,111100,27
20241014,125000,4052713700,111200,111200,111300,111200,103
20241014,124900,4041258500,111300,111100,111400,111100,80
20241014,124800,4032355100,111100,111100,111300,111000,232
20241014,124700,4006564200,111100,111100,111200,111000,95
20241014,124600,3996010700,111100,111300,111300,111000,186
20241014,124500,3975342300,111300,111100,111300,111000,130
20241014,124400,3960892300,111100,111000,111200,111000,135
20241014,124300,3945894500,111000,111200,111200,111000,99
20241014,124200,3934896100,111200,111200,111200,111100,92
20241014,124100,3924671600,111200,111200,111200,111100,89
20241014,124000,3914780500,111200,111100,111200,111100,124
20241014,123900,3901002300,111200,111100,111200,111100,43
20241014,123800,3896224300,111300,111200,111300,111100,81
20241014,123700,3887219800,111200,111000,111200,110800,99
20241014,123600,3876226800,111200,111000,111200,110900,276
20241014,123500,3845571400,111000,111200,111200,111000,59
20241014,123400,3839016200,111200,111200,111300,111200,73
20241014,123300,3830897700,111200,111300,111400,111200,178
20241014,123200,3811085400,111300,111300,111400,111300,101
20241014,123100,3799841500,111400,111400,111400,111300,83
20241014,123000,3790600200,111400,111400,111400,111300,64
20241014,122900,3783474500,111400,111400,111400,111300,130
20241014,122800,3769002800,111300,111000,111400,111000,2252
20241014,122700,3518629300,110800,110800,111000,110800,219
20241014,122600,3494344000,110800,110800,110900,110800,128
20241014,122500,3480160200,110900,110900,111000,110800,519
20241014,122400,3422598000,110900,110700,110900,110700,129
20241014,122300,3408303500,110800,110700,110800,110700,55
20241014,122200,3402212300,110700,110800,110800,110700,83
20241014,122100,3393019300,110800,110600,110800,110600,350
20241014,122000,3354256700,110500,110800,110800,110500,167
20241014,121900,3335790700,110800,110800,110800,110700,64
20241014,121800,3328702600,110700,110800,110900,110700,83
20241014,121700,3319506000,110800,110800,110900,110800,113
20241014,121600,3306984300,110800,110900,110900,110800,67
20241014,121500,3299558500,110800,110900,110900,110800,109
20241014,121400,3287478500,110900,110800,110900,110700,89
20241014,121300,3277618200,110800,110700,110900,110700,58
20241014,121200,3271190700,110800,110700,110900,110700,79
20241014,121100,3262434600,110700,110800,110900,110700,116
20241014,121000,3249579900,110900,110900,110900,110800,141
20241014,120900,3233946000,110900,110900,110900,110800,82
20241014,120800,3224854900,110800,110800,110900,110800,96
20241014,120700,3214216500,110900,110800,110900,110800,529
20241014,120600,3155554200,110900,110600,110900,110600,434
20241014,120500,3107478300,110600,110600,110600,110500,90
20241014,120400,3097528100,110500,110700,110700,110500,84
20241014,120300,3088242300,110700,110500,110700,110500,74
20241014,120200,3080061300,110500,110700,110700,110500,30
20241014,120100,3076741200,110500,110500,110700,110500,133
20241014,120000,3062034700,110600,110400,110600,110400,434
20241014,115900,3014069200,110400,110500,110600,110400,564
20241014,115800,2951749100,110500,110600,110600,110500,58
20241014,115700,2945337200,110600,110500,110600,110500,88
20241014,115600,2935611100,110600,110600,110600,110500,47
20241014,115500,2930416300,110600,110500,110600,110500,53
20241014,115400,2924558600,110600,110600,110600,110500,30
20241014,115300,2921240700,110500,110500,110600,110400,153
20241014,115200,2904333400,110500,110500,110500,110500,21
20241014,115100,2902012900,110300,110500,110500,110200,27
20241014,115000,2899033800,110600,110600,110600,110300,162
20241014,114900,2881140700,110600,110600,110600,110500,30
20241014,114800,2877824800,110500,110600,110600,110500,22
20241014,114700,2875392300,110500,110600,110600,110400,74
20241014,114600,2867212900,110600,110600,110600,110500,83
20241014,114500,2858039500,110600,110600,110600,110500,23
20241014,114400,2855496500,110500,110600,110600,110500,29
20241014,114300,2852289900,110600,110600,110600,110500,38
20241014,114200,2848089600,110600,110600,110700,110500,56
20241014,114100,2841896600,110600,110600,110600,110500,19
20241014,114000,2839795900,110600,110600,110600,110500,36
20241014,113900,2835815700,110500,110700,110700,110500,81
20241014,113800,2826860300,110700,110600,110700,110600,28
20241014,113700,2823761500,110600,110600,110600,110500,28
20241014,113600,2820666900,110500,110600,110700,110500,30
20241014,113500,2817349000,110600,110600,110600,110500,79
20241014,113400,2808616800,110600,110600,110600,110600,24
20241014,113300,2805962400,110600,110600,110600,110500,23
20241014,113200,2803420200,110600,110700,110700,110500,56
20241014,113100,2797225700,110600,110600,110700,110600,38
20241014,113000,2793022700,110600,110500,110600,110500,18
20241014,112900,2791032400,110500,110600,110600,110500,31
20241014,112800,2787605400,110500,110500,110700,110500,46
20241014,112700,2782517800,110500,110500,110500,110400,42
20241014,112600,2777877400,110400,110500,110500,110400,13
20241014,112500,2776441200,110500,110600,110600,110400,79
20241014,112400,2767710600,110600,110600,110600,110500,16
20241014,112300,2765941100,110600,110600,110600,110500,46
20241014,112200,2760855100,110600,110600,110600,110600,4
20241014,112100,2760412700,110500,110700,110700,110300,134
20241014,112000,2745615500,110700,110700,110700,110500,14
20241014,111900,2744066100,110600,110600,110700,110600,19
20241014,111800,2741964300,110600,110700,110700,110500,42
20241014,111700,2737320100,110800,110800,110800,110700,76
20241014,111600,2728899900,110700,110500,110800,110500,72
20241014,111500,2720929900,110400,110600,110600,110400,31
20241014,111400,2717503700,110700,110500,110700,110400,99
20241014,111300,2706562000,110500,110600,110600,110500,71
20241014,111200,2698710000,110500,110500,110700,110500,20
20241014,111100,2696498200,110300,110300,110400,110300,96
20241014,111000,2685902600,110400,110500,110700,110400,137
20241014,110900,2670757700,110700,110700,110700,110600,33
20241014,110800,2667106100,110700,110400,110700,110400,51
20241014,110700,2661469400,110500,110300,110500,110300,47
20241014,110600,2656279100,110600,110700,110700,110400,83
20241014,110500,2647099400,110700,110500,110700,110400,99
20241014,110400,2636155700,110500,110700,110800,110500,38
20241014,110300,2631948900,110800,110800,110900,110600,68
20241014,110200,2624413800,110800,110900,110900,110700,132
20241014,110100,2609786900,110900,110700,110900,110700,30
20241014,110000,2606461500,110800,110900,110900,110800,103
20241014,105900,2595046300,110900,110900,110900,110900,63
20241014,105800,2588059600,110900,110800,110900,110800,305
20241014,105700,2554257800,110700,110600,110800,110400,295
20241014,105600,2521620200,110600,110900,110900,110600,126
20241014,105500,2507657300,110900,110900,110900,110800,213
20241014,105400,2484036600,110800,110300,110800,110300,1055
20241014,105300,2367317700,110300,110400,110400,110300,21
20241014,105200,2364999600,110400,110400,110400,110100,122
20241014,105100,2351532600,110000,110400,110500,110000,232
20241014,105000,2325945100,110400,110500,110500,110400,60
20241014,104900,2319318700,110400,110500,110500,110400,53
20241014,104800,2313466900,110500,110500,110500,110300,92
20241014,104700,2303304500,110500,110400,110500,110300,208
20241014,104600,2280341700,110300,110200,110300,110100,117
20241014,104500,2267443000,110300,110200,110400,110200,61
20241014,104400,2260714200,110200,110300,110300,110200,46
20241014,104300,2255643500,110300,110100,110300,110000,251
20241014,104200,2227979100,110100,110200,110200,110000,90
20241014,104100,2218069200,110200,110200,110200,110100,20
20241014,104000,2215865900,110100,109900,110200,109900,36
20241014,103900,2211901900,110100,110100,110100,109900,56
20241014,103800,2205741900,110100,110000,110200,110000,92
20241014,103700,2195607600,110200,110000,110200,110000,108
20241014,103600,2183727200,109900,110000,110000,109900,141
20241014,103500,2168228800,110000,109900,110000,109900,58
20241014,103400,2161853600,110000,110000,110000,109900,32
20241014,103300,2158334200,109900,110000,110000,109900,30
20241014,103200,2155035900,110000,110000,110000,109900,21
20241014,103100,2152726500,109900,110000,110100,109900,94
20241014,103000,2142387100,110100,110100,110100,110000,59
20241014,102900,2135892700,110200,110200,110200,110100,17
20241014,102800,2134020300,110100,110100,110200,110000,145
20241014,102700,2118062900,110200,110300,110400,110200,88
20241014,102600,2108355500,110400,110500,110600,110400,71
20241014,102500,2100514500,110600,110600,110700,110400,176
20241014,102400,2081059300,110500,110500,110700,110500,140
20241014,102300,2065578800,110500,110600,110600,110500,96
20241014,102200,2054962600,110600,110600,110700,110500,137
20241014,102100,2039811000,110700,110300,110700,110300,388
20241014,102000,1996896900,110400,110500,110700,110400,542
20241014,101900,1936985500,110500,110200,110600,110200,843
20241014,101800,1843890000,110300,110100,110300,110100,167
20241014,101700,1825496400,110000,110300,110300,110000,149
20241014,101600,1809082800,110400,110400,110400,110400,61
20241014,101500,1802348400,110500,110400,110500,110400,86
20241014,101400,1792847400,110500,110300,110600,110300,746
20241014,101300,1710438600,110300,110000,110400,110000,998
20241014,101200,1600365400,110200,110000,110200,109900,145
20241014,101100,1584405900,110100,109900,110100,109900,43
20241014,101000,1579676500,110000,109900,110200,109900,171
20241014,100900,1560877300,109900,109800,109900,109700,40
20241014,100800,1556485400,109800,109800,109800,109700,38
20241014,100700,1552314200,109800,109700,109900,109700,75
20241014,100600,1544079800,109800,109900,109900,109800,33
20241014,100500,1540455900,109900,109800,109900,109800,42
20241014,100400,1535841700,109800,109900,109900,109800,25
20241014,100300,1533096000,109900,109800,109900,109800,71
20241014,100200,1525297500,109900,110200,110200,109900,55
20241014,100100,1519249500,110000,110200,110200,109900,24
20241014,100000,1516609600,110200,110000,110200,109900,61
20241014,095900,1509899800,109900,110100,110100,109900,115
20241014,095800,1497251300,110200,110200,110200,110200,15
20241014,095700,1495598300,110200,110000,110200,110000,20
20241014,095600,1493395500,110200,109900,110300,109800,109
20241014,095500,1481409800,109900,110000,110000,109900,22
20241014,095400,1478991100,110000,109600,110000,109600,2104
20241014,095300,1248150000,109500,109600,109600,109500,42
20241014,095200,1243548900,109600,109600,109600,109500,195
20241014,095100,1222192900,109600,109600,109600,109500,153
20241014,095000,1205436200,109600,109600,109600,109500,109
20241014,094900,1193499000,109500,109400,109600,109300,283
20241014,094800,1162531800,109400,109600,109600,109300,212
20241014,094700,1139335700,109500,109400,109600,109400,244
20241014,094600,1112624000,109300,109600,109600,109300,946
20241014,094500,1009067500,109600,109600,109600,109500,107
20241014,094400,997346000,109700,109700,109700,109700,43
20241014,094300,992628900,109600,109700,109700,109600,15
20241014,094200,990984100,109700,109600,109700,109500,74
20241014,094100,982872700,109700,109800,109800,109600,302
20241014,094000,949749700,109800,109800,109800,109700,36
20241014,093900,945797800,109800,109800,109800,109700,7
20241014,093800,945029400,109800,109800,109900,109800,60
20241014,093700,938441000,109900,109700,109900,109700,29
20241014,093600,935256300,109700,109600,109700,109600,61
20241014,093500,928565600,109700,109700,109700,109700,27
20241014,093400,925603700,109700,109700,109700,109600,120
20241014,093300,912446100,109600,109800,109900,109600,90
20241014,093200,902572300,109700,110000,110000,109700,63
20241014,093100,895648800,110100,110300,110300,110000,80
20241014,093000,886836100,110300,110200,110300,110100,41
20241014,092900,882316000,110200,110300,110300,110000,448
20241014,092800,832996900,110300,110400,110400,110300,121
20241014,092700,819649000,110400,110600,110600,110400,107
20241014,092600,807827300,110600,110500,110700,110300,331
20241014,092500,771237200,110500,110500,110600,110500,54
20241014,092400,765269200,110500,110500,110700,110100,1043
20241014,092300,650008700,110500,110500,110500,110400,79
20241014,092200,641279600,110400,110400,110600,110100,398
20241014,092100,597331000,110400,110400,110500,110200,395
20241014,092000,553752000,110500,110200,110600,110100,116
20241014,091900,540942200,110500,110200,110700,110100,596
20241014,091800,475174000,110200,109800,110300,109800,343
20241014,091700,437437700,109800,109600,109800,109500,419
20241014,091600,391470900,109600,109400,109600,109400,147
20241014,091500,375388200,109400,109100,109700,109000,1026
20241014,091400,263188900,109100,109300,109300,109100,69
20241014,091300,255658100,109300,109200,109300,109100,17
20241014,091200,253801100,109200,109300,109500,109200,133
20241014,091100,239271300,109500,109500,109500,109500,10
20241014,091000,238176300,109500,109500,109500,109200,11
20241014,090900,236974400,109500,109100,109600,109000,156
20241014,090800,219931000,109500,109100,109500,108800,167
20241014,090700,201703100,109100,109100,109100,108700,107
20241014,090600,190041700,109200,109200,109200,109200,22
20241014,090500,187639300,109200,108900,109200,108800,128
20241014,090400,173677100,108900,108600,108900,108500,34
20241014,090300,169982000,108600,108500,108600,108500,80
20241014,090200,161299400,108500,108400,108600,108300,184
20241014,090100,141360000,108400,108400,108900,108300,296
20241014,090000,109253000,108500,108900,109200,108400,1003