KissMeData/006650/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185000,5301911300,116500,116500,116500,116500,426
20241007,184900,5301911300,116500,116500,116500,116500,0
20241007,184800,5301911300,116500,116500,116500,116500,0
20241007,184700,5301911300,116500,116500,116500,116500,0
20241007,184600,5301911300,116500,116500,116500,116500,0
20241007,184500,5301911300,116500,116500,116500,116500,0
20241007,184400,5301911300,116500,116500,116500,116500,0
20241007,184300,5301911300,116500,116500,116500,116500,0
20241007,184200,5301911300,116500,116500,116500,116500,0
20241007,184100,5301911300,116500,116500,116500,116500,0
20241007,184000,5301911300,116500,116500,116500,116500,0
20241007,183900,5301911300,116500,116500,116500,116500,0
20241007,183800,5301911300,116500,116500,116500,116500,0
20241007,183700,5301911300,116500,116500,116500,116500,0
20241007,183600,5301911300,116500,116500,116500,116500,0
20241007,183500,5301911300,116500,116500,116500,116500,0
20241007,183400,5301911300,116500,116500,116500,116500,0
20241007,183300,5301911300,116500,116500,116500,116500,0
20241007,183200,5301911300,116500,116500,116500,116500,0
20241007,183100,5301911300,116500,116500,116500,116500,0
20241007,183000,5301911300,116500,116500,116500,116500,0
20241007,182900,5301911300,116500,116500,116500,116500,0
20241007,182800,5301911300,116500,116500,116500,116500,0
20241007,182700,5301911300,116500,116500,116500,116500,0
20241007,182600,5301911300,116500,116500,116500,116500,0
20241007,182500,5301911300,116500,116500,116500,116500,0
20241007,182400,5301911300,116500,116500,116500,116500,0
20241007,182300,5301911300,116500,116500,116500,116500,0
20241007,182200,5301911300,116500,116500,116500,116500,0
20241007,182100,5301911300,116500,116500,116500,116500,0
20241007,182000,5301911300,116500,116500,116500,116500,426
20241007,181900,5301911300,116500,116500,116500,116500,0
20241007,181800,5301911300,116500,116500,116500,116500,0
20241007,181700,5301911300,116500,116500,116500,116500,0
20241007,181600,5301911300,116500,116500,116500,116500,0
20241007,181500,5301911300,116500,116500,116500,116500,0
20241007,181400,5301911300,116500,116500,116500,116500,0
20241007,181300,5301911300,116500,116500,116500,116500,0
20241007,181200,5301911300,116500,116500,116500,116500,0
20241007,181100,5301911300,116500,116500,116500,116500,0
20241007,181000,5301911300,116500,116500,116500,116500,0
20241007,180900,5301911300,116500,116500,116500,116500,0
20241007,180800,5301911300,116500,116500,116500,116500,0
20241007,180700,5301911300,116500,116500,116500,116500,0
20241007,180600,5301911300,116500,116500,116500,116500,0
20241007,180500,5301911300,116500,116500,116500,116500,0
20241007,180400,5301911300,116500,116500,116500,116500,0
20241007,180300,5301911300,116500,116500,116500,116500,0
20241007,180200,5301911300,116500,116500,116500,116500,0
20241007,180100,5301911300,116500,116500,116500,116500,0
20241007,180000,5301911300,116500,116500,116500,116500,0
20241007,175900,5301911300,116500,116500,116500,116500,0
20241007,175800,5301911300,116500,116500,116500,116500,0
20241007,175700,5301911300,116500,116500,116500,116500,0
20241007,175600,5301911300,116500,116500,116500,116500,0
20241007,175500,5301911300,116500,116500,116500,116500,0
20241007,175400,5301911300,116500,116500,116500,116500,0
20241007,175300,5301911300,116500,116500,116500,116500,0
20241007,175200,5301911300,116500,116500,116500,116500,0
20241007,175100,5301911300,116500,116500,116500,116500,0
20241007,175000,5301911300,116500,116500,116500,116500,426
20241007,174900,5301911300,116500,116500,116500,116500,0
20241007,174800,5301911300,116500,116500,116500,116500,0
20241007,174700,5301911300,116500,116500,116500,116500,0
20241007,174600,5301911300,116500,116500,116500,116500,0
20241007,174500,5301911300,116500,116500,116500,116500,0
20241007,174400,5301911300,116500,116500,116500,116500,0
20241007,174300,5301911300,116500,116500,116500,116500,0
20241007,174200,5301911300,116500,116500,116500,116500,0
20241007,174100,5301911300,116500,116500,116500,116500,0
20241007,174000,5301911300,116500,116500,116500,116500,0
20241007,173900,5301911300,116500,116500,116500,116500,0
20241007,173800,5301911300,116500,116500,116500,116500,0
20241007,173700,5301911300,116500,116500,116500,116500,0
20241007,173600,5301911300,116500,116500,116500,116500,0
20241007,173500,5301911300,116500,116500,116500,116500,0
20241007,173400,5301911300,116500,116500,116500,116500,0
20241007,173300,5301911300,116500,116500,116500,116500,0
20241007,173200,5301911300,116500,116500,116500,116500,0
20241007,173100,5301911300,116500,116500,116500,116500,0
20241007,173000,5301911300,116500,116500,116500,116500,0
20241007,172900,5301911300,116500,116500,116500,116500,0
20241007,172800,5301911300,116500,116500,116500,116500,0
20241007,172700,5301911300,116500,116500,116500,116500,0
20241007,172600,5301911300,116500,116500,116500,116500,0
20241007,172500,5301911300,116500,116500,116500,116500,0
20241007,172400,5301911300,116500,116500,116500,116500,0
20241007,172300,5301911300,116500,116500,116500,116500,0
20241007,172200,5301911300,116500,116500,116500,116500,0
20241007,172100,5301911300,116500,116500,116500,116500,0
20241007,172000,5301911300,116500,116500,116500,116500,426
20241007,171900,5301911300,116500,116500,116500,116500,0
20241007,171800,5301911300,116500,116500,116500,116500,0
20241007,171700,5301911300,116500,116500,116500,116500,0
20241007,171600,5301911300,116500,116500,116500,116500,0
20241007,171500,5301911300,116500,116500,116500,116500,0
20241007,171400,5301911300,116500,116500,116500,116500,0
20241007,171300,5301911300,116500,116500,116500,116500,0
20241007,171200,5301911300,116500,116500,116500,116500,0
20241007,171100,5301911300,116500,116500,116500,116500,0
20241007,171000,5301911300,116500,116500,116500,116500,0
20241007,170900,5301911300,116500,116500,116500,116500,0
20241007,170800,5301911300,116500,116500,116500,116500,0
20241007,170700,5301911300,116500,116500,116500,116500,0
20241007,170600,5301911300,116500,116500,116500,116500,0
20241007,170500,5301911300,116500,116500,116500,116500,0
20241007,170400,5301911300,116500,116500,116500,116500,0
20241007,170300,5301911300,116500,116500,116500,116500,0
20241007,170200,5301911300,116500,116500,116500,116500,0
20241007,170100,5301911300,116500,116500,116500,116500,0
20241007,170000,5301911300,116500,116500,116500,116500,0
20241007,165900,5301911300,116500,116500,116500,116500,0
20241007,165800,5301911300,116500,116500,116500,116500,0
20241007,165700,5301911300,116500,116500,116500,116500,0
20241007,165600,5301911300,116500,116500,116500,116500,0
20241007,165500,5301911300,116500,116500,116500,116500,0
20241007,165400,5301911300,116500,116500,116500,116500,0
20241007,165300,5301911300,116500,116500,116500,116500,0
20241007,165200,5301911300,116500,116500,116500,116500,0
20241007,165100,5301911300,116500,116500,116500,116500,0
20241007,165000,5301911300,116500,116500,116500,116500,426
20241007,164900,5301911300,116500,116500,116500,116500,0
20241007,164800,5301911300,116500,116500,116500,116500,0
20241007,164700,5301911300,116500,116500,116500,116500,0
20241007,164600,5301911300,116500,116500,116500,116500,0
20241007,164500,5301911300,116500,116500,116500,116500,0
20241007,164400,5301911300,116500,116500,116500,116500,0
20241007,164300,5301911300,116500,116500,116500,116500,0
20241007,164200,5301911300,116500,116500,116500,116500,0
20241007,164100,5301911300,116500,116500,116500,116500,0
20241007,164000,5301911300,116500,116500,116500,116500,0
20241007,163900,5301911300,116500,116500,116500,116500,0
20241007,163800,5301911300,116500,116500,116500,116500,0
20241007,163700,5301911300,116500,116500,116500,116500,0
20241007,163600,5301911300,116500,116500,116500,116500,0
20241007,163500,5301911300,116500,116500,116500,116500,0
20241007,163400,5301911300,116500,116500,116500,116500,0
20241007,163300,5301911300,116500,116500,116500,116500,0
20241007,163200,5301911300,116500,116500,116500,116500,0
20241007,163100,5301911300,116500,116500,116500,116500,0
20241007,163000,5301911300,116500,116500,116500,116500,0
20241007,162900,5301911300,116500,116500,116500,116500,0
20241007,162800,5301911300,116500,116500,116500,116500,0
20241007,162700,5301911300,116500,116500,116500,116500,0
20241007,162600,5301911300,116500,116500,116500,116500,0
20241007,162500,5301911300,116500,116500,116500,116500,0
20241007,162400,5301911300,116500,116500,116500,116500,0
20241007,162300,5301911300,116500,116500,116500,116500,0
20241007,162200,5301911300,116500,116500,116500,116500,0
20241007,162100,5301911300,116500,116500,116500,116500,0
20241007,162000,5301911300,116500,116500,116500,116500,426
20241007,161900,5301911300,116500,116500,116500,116500,0
20241007,161800,5301911300,116500,116500,116500,116500,0
20241007,161700,5301911300,116500,116500,116500,116500,0
20241007,161600,5301911300,116500,116500,116500,116500,0
20241007,161500,5301911300,116500,116500,116500,116500,0
20241007,161400,5301911300,116500,116500,116500,116500,0
20241007,161300,5301911300,116500,116500,116500,116500,0
20241007,161200,5301911300,116500,116500,116500,116500,0
20241007,161100,5301911300,116500,116500,116500,116500,0
20241007,161000,5301911300,116500,116500,116500,116500,0
20241007,160900,5301911300,116500,116500,116500,116500,0
20241007,160800,5301911300,116500,116500,116500,116500,0
20241007,160700,5301911300,116500,116500,116500,116500,0
20241007,160600,5301911300,116500,116500,116500,116500,0
20241007,160500,5301911300,116500,116500,116500,116500,0
20241007,160400,5301911300,116500,116500,116500,116500,0
20241007,160300,5301911300,116500,116500,116500,116500,0
20241007,160200,5301911300,116500,116500,116500,116500,0
20241007,160100,5301911300,116500,116500,116500,116500,0
20241007,160000,5301911300,116500,116500,116500,116500,0
20241007,155900,5301911300,116500,116500,116500,116500,0
20241007,155800,5301911300,116500,116500,116500,116500,0
20241007,155700,5301911300,116500,116500,116500,116500,0
20241007,155600,5301911300,116500,116500,116500,116500,0
20241007,155500,5301911300,116500,116500,116500,116500,0
20241007,155400,5301911300,116500,116500,116500,116500,0
20241007,155300,5301911300,116500,116500,116500,116500,0
20241007,155200,5301911300,116500,116500,116500,116500,0
20241007,155100,5301911300,116500,116500,116500,116500,0
20241007,155000,5301911300,116500,116500,116500,116500,426
20241007,154900,5301911300,116500,116500,116500,116500,0
20241007,154800,5301911300,116500,116500,116500,116500,0
20241007,154700,5301911300,116500,116500,116500,116500,0
20241007,154600,5301911300,116500,116500,116500,116500,0
20241007,154500,5301911300,116500,116500,116500,116500,0
20241007,154400,5301911300,116500,116500,116500,116500,0
20241007,154300,5301911300,116500,116500,116500,116500,0
20241007,154200,5301911300,116500,116500,116500,116500,0
20241007,154100,5301911300,116500,116500,116500,116500,0
20241007,154000,5301911300,116500,116500,116500,116500,0
20241007,153900,5301911300,116500,116500,116500,116500,0
20241007,153800,5301911300,116500,116500,116500,116500,0
20241007,153700,5301911300,116500,116500,116500,116500,0
20241007,153600,5301911300,116500,116500,116500,116500,0
20241007,153500,5301911300,116500,116500,116500,116500,0
20241007,153400,5301911300,116500,116500,116500,116500,0
20241007,153300,5301911300,116500,116500,116500,116500,0
20241007,153200,5301911300,116500,116500,116500,116500,0
20241007,153100,5301911300,116500,116500,116500,116500,0
20241007,153000,5301911300,116500,116500,116500,116500,426
20241007,152900,5252282300,116100,116100,116100,116100,0
20241007,152800,5252282300,116100,116100,116100,116100,0
20241007,152700,5252282300,116100,116100,116100,116100,0
20241007,152600,5252282300,116100,116100,116100,116100,0
20241007,152500,5252282300,116100,116100,116100,116100,0
20241007,152400,5252282300,116100,116100,116100,116100,0
20241007,152300,5252282300,116100,116100,116100,116100,0
20241007,152200,5252282300,116100,116100,116100,116100,0
20241007,152100,5252282300,116100,116100,116100,116100,0
20241007,152000,5252282300,116100,116100,116100,116100,0
20241007,151900,5252282300,116100,116000,116100,116000,23
20241007,151800,5249612400,116000,115600,116000,115600,23
20241007,151700,5246951200,115600,115700,115900,115600,149
20241007,151600,5229708800,115800,115700,115800,115700,43
20241007,151500,5224730400,115700,115700,115800,115700,54
20241007,151400,5218478300,115700,115800,115900,115700,72
20241007,151300,5210145600,115600,115700,115700,115600,37
20241007,151200,5205864800,115800,115700,115800,115700,39
20241007,151100,5201349300,115700,115500,115800,115500,130
20241007,151000,5186303600,115400,115700,115700,115400,86
20241007,150900,5176365500,115600,115600,115600,115600,3
20241007,150800,5176018700,115500,115600,115700,115500,94
20241007,150700,5165152200,115500,115500,115500,115300,64
20241007,150600,5157766300,115500,115500,115500,115500,89
20241007,150500,5147486800,115500,115800,115900,115500,72
20241007,150400,5139152300,115800,115700,115800,115500,80
20241007,150300,5129902400,115700,115500,115700,115500,81
20241007,150200,5120539400,115600,115700,115700,115600,57
20241007,150100,5113946600,115900,115900,116000,115900,69
20241007,150000,5105946000,115900,116700,116700,115900,211
20241007,145900,5081413200,116600,116500,116600,116300,156
20241007,145800,5063243200,116600,116500,116600,116200,46
20241007,145700,5057887000,116500,116400,116600,116400,88
20241007,145600,5047630800,116500,116700,116700,116400,107
20241007,145500,5035161400,116600,116500,116700,116500,119
20241007,145400,5021284700,116600,116600,116800,116500,100
20241007,145300,5009618700,116600,116600,116800,116500,127
20241007,145200,4994806900,116800,116600,116800,116500,130
20241007,145100,4979642700,116700,116500,116700,116500,67
20241007,145000,4971830700,116500,116400,116600,116300,111
20241007,144900,4958901400,116400,116100,116400,116100,122
20241007,144800,4944717500,116100,116500,116500,116100,248
20241007,144700,4915861900,116500,116400,116600,116400,118
20241007,144600,4902105100,116400,116600,116600,116300,157
20241007,144500,4883819300,116600,116800,116800,116500,108
20241007,144400,4871216600,116800,116600,116800,116400,103
20241007,144300,4859201900,116600,116600,116700,116600,71
20241007,144200,4850919600,116600,116600,116700,116500,92
20241007,144100,4840189900,116700,116800,116800,116500,156
20241007,144000,4821975300,116800,116600,116800,116600,77
20241007,143900,4812985800,116600,116800,116800,116600,93
20241007,143800,4802126700,116700,116600,116800,116500,90
20241007,143700,4791628300,116600,116600,116800,116500,140
20241007,143600,4775298100,116600,116600,116600,116500,80
20241007,143500,4765971800,116600,116500,116800,116500,126
20241007,143400,4751266400,116500,116600,116800,116500,339
20241007,143300,4711712800,116700,116600,116700,116500,101
20241007,143200,4699931300,116700,116500,116700,116500,119
20241007,143100,4686049200,116500,116400,116700,116400,122
20241007,143000,4671821300,116400,116700,116700,116400,87
20241007,142900,4661677400,116600,116600,116700,116600,124
20241007,142800,4647212400,116700,116700,116700,116600,117
20241007,142700,4633560000,116700,116400,116700,116400,87
20241007,142600,4623413200,116600,116600,116700,116300,391
20241007,142500,4577806700,116400,116200,116500,116200,346
20241007,142400,4537506000,116200,116400,116600,116200,78
20241007,142300,4528426300,116400,116100,116500,116100,114
20241007,142200,4515149800,116200,116500,116500,116200,110
20241007,142100,4502338600,116500,116500,116500,116500,59
20241007,142000,4495465100,116500,116500,116600,116400,162
20241007,141900,4476586200,116500,116400,116600,116300,108
20241007,141800,4464003500,116500,116400,116500,116200,113
20241007,141700,4450847100,116400,116300,116500,116300,81
20241007,141600,4441412700,116300,116200,116600,116200,105
20241007,141500,4429186000,116300,116400,116500,116200,108
20241007,141400,4416616100,116400,116300,116400,116300,105
20241007,141300,4404396000,116300,116100,116500,116100,81
20241007,141200,4394973200,116100,116400,116500,116100,114
20241007,141100,4381710600,116300,116400,116500,116200,97
20241007,141000,4370423400,116500,116300,116500,116300,96
20241007,140900,4359241000,116500,116200,116500,116200,103
20241007,140800,4347251900,116200,116300,116400,116100,104
20241007,140700,4335151900,116400,116200,116400,116100,90
20241007,140600,4324684100,116300,116600,116600,116300,180
20241007,140500,4303728300,116700,116700,116700,116500,175
20241007,140400,4283316600,116500,116700,116700,116400,114
20241007,140300,4270025100,116500,116500,116700,116500,70
20241007,140200,4261862500,116400,116400,116500,116400,154
20241007,140100,4243927200,116500,116500,116500,116400,119
20241007,140000,4230069100,116500,116600,116700,116400,125
20241007,135900,4215503400,116600,116500,116700,116400,107
20241007,135800,4203024900,116400,116700,116700,116400,79
20241007,135700,4193810500,116600,116500,116600,116500,147
20241007,135600,4176676900,116600,116500,116600,116200,79
20241007,135500,4167479100,116600,116400,116600,116400,73
20241007,135400,4158974000,116400,116400,116500,116200,142
20241007,135300,4142439200,116300,116400,116400,116200,55
20241007,135200,4136042200,116500,116500,116500,116300,101
20241007,135100,4124281700,116300,116400,116500,116300,79
20241007,135000,4115086200,116300,116300,116400,116300,63
20241007,134900,4107755800,116400,116400,116500,116300,168
20241007,134800,4088195100,116400,116300,116400,116300,28
20241007,134700,4084938200,116400,116700,116700,116400,133
20241007,134600,4069437800,116600,116400,116700,116400,145
20241007,134500,4052532700,116500,116500,116600,116500,68
20241007,134400,4044608000,116600,116300,116600,116300,132
20241007,134300,4029243900,116600,116700,116700,116600,88
20241007,134200,4018975000,116600,116700,116700,116300,115
20241007,134100,4005567600,116600,116600,116700,116500,145
20241007,134000,3988654100,116700,116500,116700,116400,85
20241007,133900,3978741400,116500,116700,116700,116400,129
20241007,133800,3963697000,116700,116600,116700,116400,147
20241007,133700,3946560700,116700,116300,116700,116300,106
20241007,133600,3934204400,116200,116300,116800,116100,168
20241007,133500,3914626100,116200,116600,116600,116100,180
20241007,133400,3893684100,116500,116400,116800,116100,286
20241007,133300,3860396400,116500,116400,116700,116400,117
20241007,133200,3846760600,116300,116700,116800,116300,131
20241007,133100,3831488100,116700,116800,116800,116500,141
20241007,133000,3815032600,116800,116900,116900,116700,200
20241007,132900,3791674500,116900,116900,116900,116800,96
20241007,132800,3780454900,116900,116900,116900,116700,138
20241007,132700,3764330200,116900,116800,116900,116700,92
20241007,132600,3753584400,116800,116700,116900,116700,95
20241007,132500,3742481700,116700,116700,116800,116700,146
20241007,132400,3725429500,116700,116900,116900,116700,145
20241007,132300,3708485500,116900,116800,116900,116800,127
20241007,132200,3693643300,116800,116900,116900,116800,153
20241007,132100,3675768800,116800,116900,116900,116800,144
20241007,132000,3658938100,116900,116800,116900,116700,133
20241007,131900,3643401400,116800,116900,116900,116800,143
20241007,131800,3626687700,116900,116600,116900,116600,610
20241007,131700,3555458700,116600,116500,116700,116500,163
20241007,131600,3536449600,116500,116500,116500,116400,98
20241007,131500,3525035600,116500,116400,116500,116400,99
20241007,131400,3513506300,116400,116400,116500,116200,117
20241007,131300,3499882400,116400,115500,116400,115500,1350
20241007,131200,3343405500,115500,115400,115500,115300,77
20241007,131100,3334517200,115400,115400,115500,115300,85
20241007,131000,3324704000,115400,115500,115500,115400,79
20241007,130900,3315582500,115500,115400,115500,115300,85
20241007,130800,3305771500,115400,115300,115400,115300,81
20241007,130700,3296426900,115400,115200,115400,115200,103
20241007,130600,3284548800,115100,115200,115300,115100,74
20241007,130500,3276022500,115100,115300,115400,115100,241
20241007,130400,3248241700,115200,115300,115400,115200,59
20241007,130300,3241439300,115400,115600,115600,115400,166
20241007,130200,3222277300,115600,115700,115700,115500,89
20241007,130100,3211990400,115500,115700,115700,115500,88
20241007,130000,3201814200,115700,115500,115700,115500,27
20241007,125900,3198692700,115600,115400,115700,115400,48
20241007,125800,3193145200,115300,115600,115700,115300,32
20241007,125700,3189446500,115600,115600,115600,115400,67
20241007,125600,3181706200,115600,115600,115700,115600,60
20241007,125500,3174766800,115600,115700,115700,115500,66
20241007,125400,3167135900,115700,115800,115900,115700,53
20241007,125300,3160998100,115900,115800,115900,115700,86
20241007,125200,3151036700,115800,115800,115800,115700,35
20241007,125100,3146984900,115900,115800,116000,115800,111
20241007,125000,3134116700,115900,116000,116000,115900,47
20241007,124900,3128667200,115900,115800,116000,115700,58
20241007,124800,3121950500,115700,115900,115900,115700,62
20241007,124700,3114766700,115800,115900,115900,115700,36
20241007,124600,3110597500,115700,115900,115900,115700,107
20241007,124500,3098203900,115900,115900,115900,115900,36
20241007,124400,3094031500,115800,115900,115900,115700,69
20241007,124300,3086041300,115900,115900,115900,115700,193
20241007,124200,3063702200,115800,116000,116000,115800,55
20241007,124100,3057328200,116000,115800,116000,115800,30
20241007,124000,3053851100,115800,115900,115900,115800,40
20241007,123900,3049216600,116000,116000,116000,115800,65
20241007,123800,3041681200,116000,115800,116000,115800,38
20241007,123700,3037276200,115800,116000,116000,115800,84
20241007,123600,3027536100,115900,115700,115900,115700,52
20241007,123500,3021512500,115500,116000,116000,115500,55
20241007,123400,3015146300,116000,116000,116000,115900,32
20241007,123300,3011435400,115900,115900,115900,115700,62
20241007,123200,3004254500,115900,115900,115900,115800,42
20241007,123100,2999387100,115800,116000,116000,115600,66
20241007,123000,2991745300,116000,115900,116000,115900,69
20241007,122900,2983744100,115900,115900,116000,115800,63
20241007,122800,2976446400,115800,116000,116000,115800,57
20241007,122700,2969840800,115900,115700,115900,115600,46
20241007,122600,2964514800,115800,115900,116000,115800,35
20241007,122500,2960459000,115800,115900,115900,115700,61
20241007,122400,2953393000,115700,115900,115900,115700,81
20241007,122300,2944012200,115900,115700,115900,115700,27
20241007,122200,2940883500,115700,115800,115900,115700,69
20241007,122100,2932894500,115800,115800,116000,115700,86
20241007,122000,2922927200,115700,115900,116000,115700,34
20241007,121900,2918986600,115900,115700,115900,115700,15
20241007,121800,2917249500,115700,115900,116000,115700,73
20241007,121700,2908791000,115900,116000,116000,115800,51
20241007,121600,2902881600,116000,116000,116000,115800,89
20241007,121500,2892563900,116100,116000,116100,116000,37
20241007,121400,2888269300,115900,116100,116100,115900,48
20241007,121300,2882699200,116000,116200,116200,115900,54
20241007,121200,2876433800,116300,116100,116300,116100,50
20241007,121100,2870621400,116100,116100,116200,116100,63
20241007,121000,2863305800,116100,116200,116300,116100,48
20241007,120900,2857730000,115900,115900,115900,115700,66
20241007,120800,2850085600,115900,115900,116000,115900,59
20241007,120700,2843243000,115900,116100,116200,115900,66
20241007,120600,2835581300,116100,116200,116200,116100,60
20241007,120500,2828611900,116200,116200,116200,116100,44
20241007,120400,2823502000,116300,116200,116400,116200,56
20241007,120300,2816987700,116200,116300,116300,116200,90
20241007,120200,2806523300,116500,116400,116500,116300,47
20241007,120100,2801055300,116400,116200,116400,116200,26
20241007,120000,2798029400,116200,116100,116400,116000,88
20241007,115900,2787801700,116000,116400,116400,116000,205
20241007,115800,2763971800,116500,116700,116700,116300,105
20241007,115700,2751741200,116700,116500,116700,116500,41
20241007,115600,2746957500,116500,116700,116700,116500,108
20241007,115500,2734361900,116700,116700,116700,116600,81
20241007,115400,2724912100,116700,116700,116700,116600,66
20241007,115300,2717213300,116700,116600,116700,116500,40
20241007,115200,2712548500,116500,116500,116600,116400,82
20241007,115100,2702992900,116500,116500,116600,116400,58
20241007,115000,2696238200,116500,116400,116500,116400,53
20241007,114900,2690067800,116600,116500,116600,116500,89
20241007,114800,2679691300,116500,116600,116700,116500,100
20241007,114700,2668032000,116600,116500,116600,116400,66
20241007,114600,2660338800,116600,116300,116700,116300,82
20241007,114500,2650778300,116400,116500,116600,116400,154
20241007,114400,2632834200,116500,116500,116500,116400,69
20241007,114300,2624799700,116500,116500,116500,116300,52
20241007,114200,2618746700,116500,116400,116500,116400,49
20241007,114100,2613040700,116300,116700,116700,116200,50
20241007,114000,2607221900,116600,116500,116600,116400,37
20241007,113900,2602911500,116200,116600,116700,116200,85
20241007,113800,2593004000,116500,116500,116500,116500,13
20241007,113700,2591489500,116500,116700,116800,116500,163
20241007,113600,2572469800,116700,116700,116800,116600,61
20241007,113500,2565350400,116700,116600,116700,116600,24
20241007,113400,2562550400,116600,116700,116700,116600,83
20241007,113300,2552867700,116700,116700,116700,116600,93
20241007,113200,2542017500,116600,116500,116600,116400,256
20241007,113100,2512188100,116500,116300,116500,116200,172
20241007,113000,2492183200,116300,116500,116500,116300,93
20241007,112900,2481349800,116500,116400,116600,116300,70
20241007,112800,2473199400,116300,116600,116600,116200,87
20241007,112700,2463074200,116700,116500,116700,116500,251
20241007,112600,2433810600,116500,116500,116500,116400,62
20241007,112500,2426590800,116400,116400,116500,116200,60
20241007,112400,2419611800,116400,116200,116400,116200,34
20241007,112300,2415659000,116100,116200,116300,116100,83
20241007,112200,2406011900,116100,116300,116300,116000,40
20241007,112100,2401366100,116300,116300,116300,116200,81
20241007,112000,2391948600,116300,116200,116300,116100,56
20241007,111900,2385438500,116100,116200,116300,116000,92
20241007,111800,2374744300,116200,116200,116300,116100,53
20241007,111700,2368584800,116100,116100,116100,116000,73
20241007,111600,2360114100,116100,116100,116100,116100,78
20241007,111500,2351058300,116100,116100,116100,115900,90
20241007,111400,2340615100,116000,116100,116100,115900,39
20241007,111300,2336090900,116100,116000,116100,116000,89
20241007,111200,2325765300,116000,116000,116100,115900,75
20241007,111100,2317065500,116000,116000,116000,115900,75
20241007,111000,2308368500,116000,116100,116100,116000,91
20241007,110900,2297812300,116000,115900,116100,115900,81
20241007,110800,2288415500,115900,116000,116100,115800,87
20241007,110700,2278325000,116000,116200,116200,116000,87
20241007,110600,2268225300,116100,116100,116200,116000,178
20241007,110500,2247564600,116000,115800,116000,115800,130
20241007,110400,2232502800,115800,116100,116100,115800,387
20241007,110300,2187625900,116000,116200,116200,115900,35
20241007,110200,2183563600,116100,116000,116100,116000,83
20241007,110100,2173929600,116200,116200,116200,116000,86
20241007,110000,2163939500,116200,116300,116400,116100,82
20241007,105900,2154403500,116400,116100,116400,116100,89
20241007,105800,2144063000,116100,116100,116200,116000,172
20241007,105700,2124106700,116000,116000,116200,116000,258
20241007,105600,2094175200,116000,115900,116000,115800,49
20241007,105500,2088498600,115900,115800,116000,115700,113
20241007,105400,2075404900,115900,115900,116000,115800,108
20241007,105300,2062889500,115900,115900,115900,115700,114
20241007,105200,2049683600,115700,115800,115800,115200,87
20241007,105100,2039619200,115800,115400,115800,115000,140
20241007,105000,2023471800,115600,115300,115600,115300,47
20241007,104900,2018041600,115300,115700,115900,115300,180
20241007,104800,1997242000,115700,115900,116000,115600,38
20241007,104700,1992840200,115800,115800,115900,115700,157
20241007,104600,1974668300,115800,115800,115900,115700,86
20241007,104500,1964708800,115700,116100,116300,115700,158
20241007,104400,1946402200,116000,116200,116400,116000,129
20241007,104300,1931430600,116400,116700,116700,116300,93
20241007,104200,1920595500,116700,116700,116700,116400,93
20241007,104100,1909744000,116700,116700,116700,116600,97
20241007,104000,1898430400,116700,116800,116800,116500,52
20241007,103900,1892368800,116800,116700,116800,116400,66
20241007,103800,1884669000,116400,116500,116700,116400,77
20241007,103700,1875703200,116500,116800,116800,116500,78
20241007,103600,1866610000,116700,116800,116800,116500,90
20241007,103500,1856104800,116800,116700,116800,116700,46
20241007,103400,1850734300,116700,116700,116800,116700,90
20241007,103300,1840229200,116800,116700,116800,116600,226
20241007,103200,1813843300,116600,116600,116700,116600,71
20241007,103100,1805560500,116600,116700,116700,116600,162
20241007,103000,1786659400,116700,116400,116800,116400,221
20241007,102900,1760895600,116400,116700,116700,116400,111
20241007,102800,1747963200,116700,116400,116700,116400,45
20241007,102700,1742716700,116500,116400,116800,116400,315
20241007,102600,1705971300,116300,116300,116400,115900,150
20241007,102500,1688540100,116300,116700,116700,116100,133
20241007,102400,1673060400,116500,116500,116700,116400,369
20241007,102300,1630053300,116600,116300,116600,116300,278
20241007,102200,1597663300,116400,116200,116500,116200,199
20241007,102100,1574514400,116200,116200,116500,115800,269
20241007,102000,1543236800,116100,116200,116200,116100,60
20241007,101900,1536265300,116200,116400,116400,116200,93
20241007,101800,1525448100,116400,115900,116400,115900,199
20241007,101700,1502323600,115900,115600,115900,115600,6
20241007,101600,1501629400,115600,116100,116100,115600,126
20241007,101500,1487026500,116200,116100,116300,116100,239
20241007,101400,1459255900,116100,116200,116400,116100,125
20241007,101300,1444728000,116300,116200,116400,116100,189
20241007,101200,1422747100,116200,116000,116400,115900,346
20241007,101100,1382531500,116000,115900,116000,115900,64
20241007,101000,1375109200,115900,116100,116100,115900,61
20241007,100900,1368034000,116100,115400,116300,115300,645
20241007,100800,1293337700,115400,115500,115500,115200,80
20241007,100700,1284108200,115500,115700,115700,115500,78
20241007,100600,1275090400,115700,115900,116000,115700,278
20241007,100500,1242871200,115800,115700,115800,115700,43
20241007,100400,1237893600,115700,116000,116000,115700,44
20241007,100300,1232799200,116000,115400,116000,115400,600
20241007,100200,1163271700,115300,115200,115500,115200,27
20241007,100100,1160157800,114800,115200,115200,114800,47
20241007,100000,1154745600,115300,115600,115600,115300,245
20241007,095900,1126428400,115700,115100,115900,115000,539
20241007,095800,1064192200,115100,114800,115200,114800,556
20241007,095700,1000217800,114900,114700,115000,114600,307
20241007,095600,964948800,114600,114700,114700,114600,13
20241007,095500,963458200,114700,114900,114900,114700,24
20241007,095400,960702900,114800,114500,115000,114500,204
20241007,095300,937258600,114500,115000,115000,114400,67
20241007,095200,929578900,115000,114900,115000,114700,102
20241007,095100,917868900,114700,114100,114900,114100,284
20241007,095000,885295500,114100,114400,114400,114100,15
20241007,094900,883583700,114400,114100,114400,114000,5
20241007,094800,883012400,114000,114500,114600,114000,80
20241007,094700,873851600,114100,114600,114600,114100,36
20241007,094600,869743500,114700,114500,114800,114000,548
20241007,094500,806873100,114600,113100,114600,113100,1025
20241007,094400,690251500,113000,113000,113000,113000,8
20241007,094300,689347500,113000,113100,113300,112400,76
20241007,094200,680743200,113200,113100,113300,113100,73
20241007,094100,672478500,112900,112600,112900,112500,6
20241007,094000,671803000,112300,113100,113300,112300,27
20241007,093900,668752300,113100,112700,113200,112700,172
20241007,093800,649321100,112700,111600,112700,111600,28
20241007,093700,646184900,111600,112600,112800,111600,58
20241007,093600,639666600,112600,112100,112600,112100,42
20241007,093500,634944900,112000,112000,112000,112000,8
20241007,093400,634048900,112000,112000,112300,112000,9
20241007,093300,633040600,112100,112900,112900,112100,73
20241007,093200,624801500,112100,112100,112100,112100,34
20241007,093100,620990100,112000,112200,112900,112000,36
20241007,093000,616947900,112000,111400,112000,111400,61
20241007,092900,610133500,111500,111400,111500,111400,18
20241007,092800,608128100,111400,112200,112200,111400,136
20241007,092700,592913000,112200,112600,113000,112200,70
20241007,092600,585018600,112100,112800,112900,112100,99
20241007,092500,573874700,112900,113500,113500,112500,145
20241007,092400,557505600,113500,113500,113600,112900,170
20241007,092300,538221800,113200,112300,113200,112000,787
20241007,092200,449635800,111900,112500,112500,111800,65
20241007,092100,442335500,112500,112300,112800,112300,177
20241007,092000,422429900,112300,111700,112500,111200,622
20241007,091900,352717500,111700,111700,111700,110900,87
20241007,091800,343037900,111700,111400,111700,111100,63
20241007,091700,336019000,110700,112000,112000,110700,71
20241007,091600,328099200,112000,110400,112000,110400,344
20241007,091500,289912500,110200,110000,110200,109400,78
20241007,091400,281335100,109500,110100,110100,109500,32
20241007,091300,277814300,109300,109300,110000,109300,12
20241007,091200,276497800,109200,109200,110000,109100,196
20241007,091100,255028500,109200,109600,110100,109200,380
20241007,091000,213327500,109600,109700,110000,108900,205
20241007,090900,190895900,109600,109000,109600,109000,178
20241007,090800,171434800,108200,109000,109000,108200,29
20241007,090700,168277000,108300,108800,108900,108200,94
20241007,090600,158054600,108800,108800,109100,108300,114
20241007,090500,145656100,108200,108300,109000,108200,44
20241007,090400,140873600,108100,108100,109000,108100,148
20241007,090300,124763900,108100,109000,109200,107700,78
20241007,090200,116269700,107700,108400,109200,107700,376
20241007,090100,75662900,108600,109500,109500,108500,249
20241007,090000,48510700,109500,110100,110100,109500,441