KissMeData/011790/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190000,32746009300,150100,150100,150100,150100,8571
20241007,185900,32746009300,150100,150100,150100,150100,0
20241007,185800,32746009300,150100,150100,150100,150100,0
20241007,185700,32746009300,150100,150100,150100,150100,0
20241007,185600,32746009300,150100,150100,150100,150100,0
20241007,185500,32746009300,150100,150100,150100,150100,0
20241007,185400,32746009300,150100,150100,150100,150100,0
20241007,185300,32746009300,150100,150100,150100,150100,0
20241007,185200,32746009300,150100,150100,150100,150100,0
20241007,185100,32746009300,150100,150100,150100,150100,0
20241007,185000,32746009300,150100,150100,150100,150100,0
20241007,184900,32746009300,150100,150100,150100,150100,0
20241007,184800,32746009300,150100,150100,150100,150100,0
20241007,184700,32746009300,150100,150100,150100,150100,0
20241007,184600,32746009300,150100,150100,150100,150100,0
20241007,184500,32746009300,150100,150100,150100,150100,0
20241007,184400,32746009300,150100,150100,150100,150100,0
20241007,184300,32746009300,150100,150100,150100,150100,0
20241007,184200,32746009300,150100,150100,150100,150100,0
20241007,184100,32746009300,150100,150100,150100,150100,0
20241007,184000,32746009300,150100,150100,150100,150100,0
20241007,183900,32746009300,150100,150100,150100,150100,0
20241007,183800,32746009300,150100,150100,150100,150100,0
20241007,183700,32746009300,150100,150100,150100,150100,0
20241007,183600,32746009300,150100,150100,150100,150100,0
20241007,183500,32746009300,150100,150100,150100,150100,0
20241007,183400,32746009300,150100,150100,150100,150100,0
20241007,183300,32746009300,150100,150100,150100,150100,0
20241007,183200,32746009300,150100,150100,150100,150100,0
20241007,183100,32746009300,150100,150100,150100,150100,0
20241007,183000,32746009300,150100,150100,150100,150100,8571
20241007,182900,32746009300,150100,150100,150100,150100,0
20241007,182800,32746009300,150100,150100,150100,150100,0
20241007,182700,32746009300,150100,150100,150100,150100,0
20241007,182600,32746009300,150100,150100,150100,150100,0
20241007,182500,32746009300,150100,150100,150100,150100,0
20241007,182400,32746009300,150100,150100,150100,150100,0
20241007,182300,32746009300,150100,150100,150100,150100,0
20241007,182200,32746009300,150100,150100,150100,150100,0
20241007,182100,32746009300,150100,150100,150100,150100,0
20241007,182000,32746009300,150100,150100,150100,150100,0
20241007,181900,32746009300,150100,150100,150100,150100,0
20241007,181800,32746009300,150100,150100,150100,150100,0
20241007,181700,32746009300,150100,150100,150100,150100,0
20241007,181600,32746009300,150100,150100,150100,150100,0
20241007,181500,32746009300,150100,150100,150100,150100,0
20241007,181400,32746009300,150100,150100,150100,150100,0
20241007,181300,32746009300,150100,150100,150100,150100,0
20241007,181200,32746009300,150100,150100,150100,150100,0
20241007,181100,32746009300,150100,150100,150100,150100,0
20241007,181000,32746009300,150100,150100,150100,150100,0
20241007,180900,32746009300,150100,150100,150100,150100,0
20241007,180800,32746009300,150100,150100,150100,150100,0
20241007,180700,32746009300,150100,150100,150100,150100,0
20241007,180600,32746009300,150100,150100,150100,150100,0
20241007,180500,32746009300,150100,150100,150100,150100,0
20241007,180400,32746009300,150100,150100,150100,150100,0
20241007,180300,32746009300,150100,150100,150100,150100,0
20241007,180200,32746009300,150100,150100,150100,150100,0
20241007,180100,32746009300,150100,150100,150100,150100,0
20241007,180000,32746009300,150100,150100,150100,150100,8571
20241007,175900,32746009300,150100,150100,150100,150100,0
20241007,175800,32746009300,150100,150100,150100,150100,0
20241007,175700,32746009300,150100,150100,150100,150100,0
20241007,175600,32746009300,150100,150100,150100,150100,0
20241007,175500,32746009300,150100,150100,150100,150100,0
20241007,175400,32746009300,150100,150100,150100,150100,0
20241007,175300,32746009300,150100,150100,150100,150100,0
20241007,175200,32746009300,150100,150100,150100,150100,0
20241007,175100,32746009300,150100,150100,150100,150100,0
20241007,175000,32746009300,150100,150100,150100,150100,0
20241007,174900,32746009300,150100,150100,150100,150100,0
20241007,174800,32746009300,150100,150100,150100,150100,0
20241007,174700,32746009300,150100,150100,150100,150100,0
20241007,174600,32746009300,150100,150100,150100,150100,0
20241007,174500,32746009300,150100,150100,150100,150100,0
20241007,174400,32746009300,150100,150100,150100,150100,0
20241007,174300,32746009300,150100,150100,150100,150100,0
20241007,174200,32746009300,150100,150100,150100,150100,0
20241007,174100,32746009300,150100,150100,150100,150100,0
20241007,174000,32746009300,150100,150100,150100,150100,0
20241007,173900,32746009300,150100,150100,150100,150100,0
20241007,173800,32746009300,150100,150100,150100,150100,0
20241007,173700,32746009300,150100,150100,150100,150100,0
20241007,173600,32746009300,150100,150100,150100,150100,0
20241007,173500,32746009300,150100,150100,150100,150100,0
20241007,173400,32746009300,150100,150100,150100,150100,0
20241007,173300,32746009300,150100,150100,150100,150100,0
20241007,173200,32746009300,150100,150100,150100,150100,0
20241007,173100,32746009300,150100,150100,150100,150100,0
20241007,173000,32746009300,150100,150100,150100,150100,8571
20241007,172900,32746009300,150100,150100,150100,150100,0
20241007,172800,32746009300,150100,150100,150100,150100,0
20241007,172700,32746009300,150100,150100,150100,150100,0
20241007,172600,32746009300,150100,150100,150100,150100,0
20241007,172500,32746009300,150100,150100,150100,150100,0
20241007,172400,32746009300,150100,150100,150100,150100,0
20241007,172300,32746009300,150100,150100,150100,150100,0
20241007,172200,32746009300,150100,150100,150100,150100,0
20241007,172100,32746009300,150100,150100,150100,150100,0
20241007,172000,32746009300,150100,150100,150100,150100,0
20241007,171900,32746009300,150100,150100,150100,150100,0
20241007,171800,32746009300,150100,150100,150100,150100,0
20241007,171700,32746009300,150100,150100,150100,150100,0
20241007,171600,32746009300,150100,150100,150100,150100,0
20241007,171500,32746009300,150100,150100,150100,150100,0
20241007,171400,32746009300,150100,150100,150100,150100,0
20241007,171300,32746009300,150100,150100,150100,150100,0
20241007,171200,32746009300,150100,150100,150100,150100,0
20241007,171100,32746009300,150100,150100,150100,150100,0
20241007,171000,32746009300,150100,150100,150100,150100,0
20241007,170900,32746009300,150100,150100,150100,150100,0
20241007,170800,32746009300,150100,150100,150100,150100,0
20241007,170700,32746009300,150100,150100,150100,150100,0
20241007,170600,32746009300,150100,150100,150100,150100,0
20241007,170500,32746009300,150100,150100,150100,150100,0
20241007,170400,32746009300,150100,150100,150100,150100,0
20241007,170300,32746009300,150100,150100,150100,150100,0
20241007,170200,32746009300,150100,150100,150100,150100,0
20241007,170100,32746009300,150100,150100,150100,150100,0
20241007,170000,32746009300,150100,150100,150100,150100,8571
20241007,165900,32746009300,150100,150100,150100,150100,0
20241007,165800,32746009300,150100,150100,150100,150100,0
20241007,165700,32746009300,150100,150100,150100,150100,0
20241007,165600,32746009300,150100,150100,150100,150100,0
20241007,165500,32746009300,150100,150100,150100,150100,0
20241007,165400,32746009300,150100,150100,150100,150100,0
20241007,165300,32746009300,150100,150100,150100,150100,0
20241007,165200,32746009300,150100,150100,150100,150100,0
20241007,165100,32746009300,150100,150100,150100,150100,0
20241007,165000,32746009300,150100,150100,150100,150100,0
20241007,164900,32746009300,150100,150100,150100,150100,0
20241007,164800,32746009300,150100,150100,150100,150100,0
20241007,164700,32746009300,150100,150100,150100,150100,0
20241007,164600,32746009300,150100,150100,150100,150100,0
20241007,164500,32746009300,150100,150100,150100,150100,0
20241007,164400,32746009300,150100,150100,150100,150100,0
20241007,164300,32746009300,150100,150100,150100,150100,0
20241007,164200,32746009300,150100,150100,150100,150100,0
20241007,164100,32746009300,150100,150100,150100,150100,0
20241007,164000,32746009300,150100,150100,150100,150100,0
20241007,163900,32746009300,150100,150100,150100,150100,0
20241007,163800,32746009300,150100,150100,150100,150100,0
20241007,163700,32746009300,150100,150100,150100,150100,0
20241007,163600,32746009300,150100,150100,150100,150100,0
20241007,163500,32746009300,150100,150100,150100,150100,0
20241007,163400,32746009300,150100,150100,150100,150100,0
20241007,163300,32746009300,150100,150100,150100,150100,0
20241007,163200,32746009300,150100,150100,150100,150100,0
20241007,163100,32746009300,150100,150100,150100,150100,0
20241007,163000,32746009300,150100,150100,150100,150100,8571
20241007,162900,32746009300,150100,150100,150100,150100,0
20241007,162800,32746009300,150100,150100,150100,150100,0
20241007,162700,32746009300,150100,150100,150100,150100,0
20241007,162600,32746009300,150100,150100,150100,150100,0
20241007,162500,32746009300,150100,150100,150100,150100,0
20241007,162400,32746009300,150100,150100,150100,150100,0
20241007,162300,32746009300,150100,150100,150100,150100,0
20241007,162200,32746009300,150100,150100,150100,150100,0
20241007,162100,32746009300,150100,150100,150100,150100,0
20241007,162000,32746009300,150100,150100,150100,150100,0
20241007,161900,32746009300,150100,150100,150100,150100,0
20241007,161800,32746009300,150100,150100,150100,150100,0
20241007,161700,32746009300,150100,150100,150100,150100,0
20241007,161600,32746009300,150100,150100,150100,150100,0
20241007,161500,32746009300,150100,150100,150100,150100,0
20241007,161400,32746009300,150100,150100,150100,150100,0
20241007,161300,32746009300,150100,150100,150100,150100,0
20241007,161200,32746009300,150100,150100,150100,150100,0
20241007,161100,32746009300,150100,150100,150100,150100,0
20241007,161000,32746009300,150100,150100,150100,150100,0
20241007,160900,32746009300,150100,150100,150100,150100,0
20241007,160800,32746009300,150100,150100,150100,150100,0
20241007,160700,32746009300,150100,150100,150100,150100,0
20241007,160600,32746009300,150100,150100,150100,150100,0
20241007,160500,32746009300,150100,150100,150100,150100,0
20241007,160400,32746009300,150100,150100,150100,150100,0
20241007,160300,32746009300,150100,150100,150100,150100,0
20241007,160200,32746009300,150100,150100,150100,150100,0
20241007,160100,32746009300,150100,150100,150100,150100,0
20241007,160000,32746009300,150100,150100,150100,150100,8571
20241007,155900,32746009300,150100,150100,150100,150100,0
20241007,155800,32746009300,150100,150100,150100,150100,0
20241007,155700,32746009300,150100,150100,150100,150100,0
20241007,155600,32746009300,150100,150100,150100,150100,0
20241007,155500,32746009300,150100,150100,150100,150100,0
20241007,155400,32746009300,150100,150100,150100,150100,0
20241007,155300,32746009300,150100,150100,150100,150100,0
20241007,155200,32746009300,150100,150100,150100,150100,0
20241007,155100,32746009300,150100,150100,150100,150100,0
20241007,155000,32746009300,150100,150100,150100,150100,0
20241007,154900,32746009300,150100,150100,150100,150100,0
20241007,154800,32746009300,150100,150100,150100,150100,0
20241007,154700,32746009300,150100,150100,150100,150100,0
20241007,154600,32746009300,150100,150100,150100,150100,0
20241007,154500,32746009300,150100,150100,150100,150100,0
20241007,154400,32746009300,150100,150100,150100,150100,0
20241007,154300,32746009300,150100,150100,150100,150100,0
20241007,154200,32746009300,150100,150100,150100,150100,0
20241007,154100,32746009300,150100,150100,150100,150100,0
20241007,154000,32746009300,150100,150100,150100,150100,0
20241007,153900,32746009300,150100,150100,150100,150100,0
20241007,153800,32746009300,150100,150100,150100,150100,0
20241007,153700,32746009300,150100,150100,150100,150100,0
20241007,153600,32746009300,150100,150100,150100,150100,0
20241007,153500,32746009300,150100,150100,150100,150100,0
20241007,153400,32746009300,150100,150100,150100,150100,0
20241007,153300,32746009300,150100,150100,150100,150100,0
20241007,153200,32746009300,150100,150100,150100,150100,0
20241007,153100,32746009300,150100,150100,150100,150100,0
20241007,153000,32746009300,150100,150100,150100,150100,17142
20241007,152900,31459502200,149400,149400,149400,149400,0
20241007,152800,31459502200,149400,149400,149400,149400,0
20241007,152700,31459502200,149400,149400,149400,149400,0
20241007,152600,31459502200,149400,149400,149400,149400,0
20241007,152500,31459502200,149400,149400,149400,149400,0
20241007,152400,31459502200,149400,149400,149400,149400,0
20241007,152300,31459502200,149400,149400,149400,149400,0
20241007,152200,31459502200,149400,149400,149400,149400,0
20241007,152100,31459502200,149400,149400,149400,149400,0
20241007,152000,31459502200,149400,149400,149400,149400,0
20241007,151900,31459502200,149400,149100,149400,149100,324
20241007,151800,31411145400,149100,149100,149200,149000,365
20241007,151700,31356728000,149000,149100,149100,149000,225
20241007,151600,31323193700,149000,149200,149500,149000,790
20241007,151500,31205334900,149100,149400,149400,149100,611
20241007,151400,31114176300,149300,149200,149400,149200,211
20241007,151300,31082662400,149300,149100,149400,149100,274
20241007,151200,31041761800,149100,149300,149400,149100,436
20241007,151100,30976677400,149200,149100,149300,149000,283
20241007,151000,30934476000,149100,149100,149200,149000,227
20241007,150900,30900622000,149300,149100,149300,149000,481
20241007,150800,30828891000,149100,149100,149200,149000,167
20241007,150700,30803982300,149100,149100,149100,149000,454
20241007,150600,30736325400,149100,149100,149100,149000,168
20241007,150500,30711277900,149100,149200,149200,149100,188
20241007,150400,30683232200,149200,149000,149200,149000,190
20241007,150300,30654896000,149100,149000,149100,149000,232
20241007,150200,30620309300,149000,149100,149100,149000,231
20241007,150100,30585873700,149100,149100,149200,149000,205
20241007,150000,30555301200,149100,149300,149300,149000,755
20241007,145900,30442683900,149400,149500,149700,149300,290
20241007,145800,30399341100,149600,149400,149600,149400,118
20241007,145700,30381692700,149500,149600,149800,149500,277
20241007,145600,30340248300,149600,149700,149800,149400,591
20241007,145500,30251842200,149700,149700,150000,149700,308
20241007,145400,30205718200,149700,150000,150000,149600,988
20241007,145300,30057644600,150000,149900,150000,149800,516
20241007,145200,29980287500,149800,149700,149800,149700,441
20241007,145100,29914245900,149700,149600,149800,149500,239
20241007,145000,29878477400,149600,149400,149600,149400,160
20241007,144900,29854564200,149400,149400,149400,149300,344
20241007,144800,29803177300,149300,149500,149600,149300,632
20241007,144700,29708764500,149500,149500,149600,149400,185
20241007,144600,29681098400,149500,149600,149700,149500,302
20241007,144500,29635935200,149600,150000,150000,149500,320
20241007,144400,29587988000,150000,149900,150000,149800,370
20241007,144300,29532520000,149900,149700,149900,149700,125
20241007,144200,29513783300,149400,149800,150000,149400,421
20241007,144100,29450769900,149800,150100,150200,149800,820
20241007,144000,29327772400,150200,150100,150200,150100,519
20241007,143900,29249859600,150100,150100,150100,150000,607
20241007,143800,29158785100,150100,150100,150200,150000,491
20241007,143700,29085083000,150100,149600,150200,149600,2460
20241007,143600,28716220100,149700,149400,149700,149400,217
20241007,143500,28683757100,149500,149400,149500,149400,381
20241007,143400,28626821800,149500,149500,149500,149400,208
20241007,143300,28595730100,149500,149500,149600,149400,167
20241007,143200,28570762900,149500,149700,149700,149400,224
20241007,143100,28537265100,149600,149600,149700,149400,429
20241007,143000,28473094700,149600,149600,149700,149500,194
20241007,142900,28444073100,149700,149500,149700,149500,559
20241007,142800,28360427600,149300,149400,149500,149300,248
20241007,142700,28323372300,149400,149300,149400,149200,187
20241007,142600,28295454900,149300,149400,149400,149300,29
20241007,142500,28291124600,149400,149400,149400,149300,53
20241007,142400,28283208400,149500,149300,149500,149200,63
20241007,142300,28273798800,149200,149500,149500,149100,579
20241007,142200,28187329400,149500,149500,149500,149400,117
20241007,142100,28169838900,149500,149400,149500,149400,110
20241007,142000,28153395600,149400,149400,149500,149400,96
20241007,141900,28139052000,149400,149300,149400,149300,85
20241007,141800,28126357400,149300,149300,149300,149300,58
20241007,141700,28117698000,149300,149200,149300,149200,78
20241007,141600,28106056700,149200,149600,149600,149200,404
20241007,141500,28045691400,149500,149600,149700,149500,128
20241007,141400,28026542600,149600,149700,149700,149600,45
20241007,141300,28019810500,149600,149500,149700,149500,305
20241007,141200,27974180700,149500,149400,149600,149400,140
20241007,141100,27953254800,149400,149500,149600,149400,93
20241007,141000,27939351800,149600,149600,149600,149500,157
20241007,140900,27915865700,149500,149600,149600,149500,133
20241007,140800,27895969200,149400,149700,149700,149400,180
20241007,140700,27869056100,149700,149700,149700,149700,93
20241007,140600,27855134000,149700,149300,149700,149300,79
20241007,140500,27843316900,149400,149400,149500,149300,247
20241007,140400,27806405700,149500,149400,149500,149400,104
20241007,140300,27790864300,149500,149500,149500,149400,275
20241007,140200,27749772900,149500,149900,149900,149400,204
20241007,140100,27719272600,149900,149400,149900,149400,348
20241007,140000,27667112900,149400,149900,150000,149200,370
20241007,135900,27611662900,150000,150200,150300,149900,1158
20241007,135800,27437846700,150200,149600,150400,149600,6976
20241007,135700,26391102100,149600,148900,149700,148800,1865
20241007,135600,26112555200,148900,148600,149200,148500,9398
20241007,135500,24714078000,148500,148500,148500,148400,209
20241007,135400,24683049100,148500,148400,148500,148400,124
20241007,135300,24664646200,148500,148800,148900,148400,961
20241007,135200,24521739100,148800,148900,148900,148800,1015
20241007,135100,24370703100,148900,149000,149000,148900,168
20241007,135000,24345687300,148800,148800,148900,148500,871
20241007,134900,24216100100,148700,148300,148700,148300,813
20241007,134800,24095382000,148300,148400,148400,148300,260
20241007,134700,24056805200,148400,148400,148400,148300,212
20241007,134600,24025356800,148400,148400,148400,148300,101
20241007,134500,24010377000,148400,148700,148700,148400,309
20241007,134400,23964488800,148700,148700,148800,148600,260
20241007,134300,23925836500,148600,148500,148600,148500,245
20241007,134200,23889447800,148500,148500,148500,148500,26
20241007,134100,23885586800,148500,148300,148500,148200,292
20241007,134000,23842270400,148300,148200,148300,148100,263
20241007,133900,23803288500,148200,148100,148300,148100,346
20241007,133800,23752024900,148100,148100,148100,148000,203
20241007,133700,23721968200,148100,147900,148100,147800,817
20241007,133600,23601155600,147900,147800,147900,147700,839
20241007,133500,23477125300,147800,148500,148500,147800,9348
20241007,133400,22092649800,148400,148900,148900,148300,2106
20241007,133300,21779698600,148900,148900,148900,148800,515
20241007,133200,21703050100,148900,149000,149000,148800,320
20241007,133100,21655397100,149200,149200,149300,149000,997
20241007,133000,21506647900,149200,149200,149300,149200,256
20241007,132900,21468451500,149200,149000,149300,148900,594
20241007,132800,21379884100,149000,149100,149100,149000,373
20241007,132700,21324282300,149100,149100,149100,149000,405
20241007,132600,21263914600,149000,149100,149100,149000,237
20241007,132500,21228587900,149100,149300,149300,149100,114
20241007,132400,21211572700,149300,149200,149300,149200,22
20241007,132300,21208289300,149100,149400,149400,149100,240
20241007,132200,21172453100,149400,149300,149400,149100,444
20241007,132100,21106185900,149200,149000,149300,149000,410
20241007,132000,21045023800,149100,149000,149100,149000,219
20241007,131900,21012371000,149000,148900,149100,148900,160
20241007,131800,20988525600,148900,149000,149100,148900,299
20241007,131700,20943979700,149000,149100,149100,149000,122
20241007,131600,20925801600,149000,149000,149100,149000,450
20241007,131500,20858709100,149000,148900,149100,148900,124
20241007,131400,20840232200,148900,148900,149000,148800,292
20241007,131300,20796753000,148900,148900,148900,148800,136
20241007,131200,20776515200,148900,149000,149000,148800,81
20241007,131100,20764455800,149000,149000,149000,149000,14
20241007,131000,20762369800,149100,149000,149100,149000,35
20241007,130900,20757154000,149100,149000,149100,149000,147
20241007,130800,20735250000,149000,149000,149000,148900,297
20241007,130700,20691017300,149000,149100,149100,149000,188
20241007,130600,20662994100,149100,149000,149100,149000,583
20241007,130500,20576123700,149100,149000,149100,149000,134
20241007,130400,20556147600,149100,149100,149100,149000,41
20241007,130300,20550035000,149000,149100,149100,149000,39
20241007,130200,20544222600,149100,149100,149200,149000,313
20241007,130100,20497537000,149200,149100,149200,149000,84
20241007,130000,20485007200,149100,149000,149100,149000,101
20241007,125900,20469948200,149100,149200,149300,149100,149
20241007,125800,20447718700,149100,149200,149500,149100,509
20241007,125700,20371730300,149200,149200,149400,149200,111
20241007,125600,20355168100,149200,149500,149500,149200,66
20241007,125500,20345318400,149300,149400,149500,149300,241
20241007,125400,20309303900,149600,149400,149600,149400,68
20241007,125300,20299136800,149400,149600,149600,149000,341
20241007,125200,20248193100,149700,149800,149800,149000,222
20241007,125100,20215052100,149800,149800,149900,148900,1088
20241007,125000,20052688500,149900,149600,149900,149600,666
20241007,124900,19952906500,149700,149700,149700,149700,104
20241007,124800,19937337700,149200,149500,149900,149200,1628
20241007,124700,19693539200,149500,149500,149500,149400,256
20241007,124600,19655280900,149400,149200,149500,149200,234
20241007,124500,19620334100,149300,149000,149400,149000,549
20241007,124400,19538393400,149100,149000,149100,149000,92
20241007,124300,19524679200,148900,149000,149100,148900,198
20241007,124200,19495177500,149000,149100,149100,149000,100
20241007,124100,19480267600,149000,149000,149000,148900,201
20241007,124000,19450320800,149000,149000,149100,148900,183
20241007,123900,19423055200,149000,149000,149100,149000,63
20241007,123800,19413666800,149000,149000,149000,149000,79
20241007,123700,19401895800,149000,149100,149100,149000,133
20241007,123600,19382068100,149100,149000,149100,149000,164
20241007,123500,19357615900,149100,149000,149100,149000,570
20241007,123400,19272682500,149000,148800,149000,148800,272
20241007,123300,19232158500,148800,148800,148900,148800,66
20241007,123200,19222337600,148800,148900,148900,148800,370
20241007,123100,19167256400,148900,148900,148900,148900,43
20241007,123000,19160853700,148900,148900,149000,148900,24
20241007,122900,19157279000,148900,148900,149000,148800,311
20241007,122800,19110968500,149000,148900,149000,148900,18
20241007,122700,19108287700,148900,149000,149000,148900,48
20241007,122600,19101135800,149000,148900,149000,148900,105
20241007,122500,19085500000,148900,148700,148900,148700,70
20241007,122400,19075089300,148700,148900,148900,148700,242
20241007,122300,19039073000,148900,148900,148900,148900,61
20241007,122200,19029990100,148900,148900,148900,148900,47
20241007,122100,19022991800,148900,148900,148900,148800,25
20241007,122000,19019269600,148900,148900,149000,148800,198
20241007,121900,18989788600,149000,149000,149000,148900,168
20241007,121800,18964756800,149000,148800,149000,148800,169
20241007,121700,18939598700,148700,148800,148900,148700,627
20241007,121600,18846347100,148800,149000,149000,148800,656
20241007,121500,18748685600,149100,149100,149100,149000,37
20241007,121400,18743169900,149100,149000,149300,149000,98
20241007,121300,18728566300,149000,149300,149300,149000,22
20241007,121200,18725286500,149000,149000,149000,149000,1
20241007,121100,18725137500,148900,149000,149300,148900,260
20241007,121000,18686357600,149000,148900,149000,148800,145
20241007,120900,18664774800,148900,149000,149000,148800,139
20241007,120800,18644073500,148900,148900,148900,148900,44
20241007,120700,18637521900,149000,149000,149100,148900,327
20241007,120600,18588806200,149200,149200,149200,149000,904
20241007,120500,18454056000,149200,149300,149300,149100,599
20241007,120400,18364695600,149300,149300,149700,149300,9
20241007,120300,18363349500,149300,149500,149500,149300,256
20241007,120200,18325117900,149500,149800,149900,149400,617
20241007,120100,18232781800,149800,149800,149900,149800,93
20241007,120000,18218847400,149800,149800,149900,149700,812
20241007,115900,18097209700,149800,149700,149800,149600,623
20241007,115800,18003911700,149700,149700,149700,149600,238
20241007,115700,17968284800,149700,149700,149700,149600,247
20241007,115600,17931314100,149700,149600,149700,149600,32
20241007,115500,17926525200,149600,149700,149800,149600,101
20241007,115400,17911405500,149700,149600,149700,149600,31
20241007,115300,17906765600,149600,149800,149800,149500,178
20241007,115200,17880125300,149800,149400,149800,149400,2567
20241007,115100,17496287300,149300,149400,149400,149300,102
20241007,115000,17481053500,149400,149400,149400,149300,64
20241007,114900,17471494100,149300,149400,149400,149300,68
20241007,114800,17461341600,149400,149400,149400,149300,179
20241007,114700,17434602200,149400,149400,149400,149300,42
20241007,114600,17428329100,149400,149400,149400,149400,21
20241007,114500,17425191700,149400,149300,149400,149300,31
20241007,114400,17420563100,149400,149400,149400,149300,77
20241007,114300,17409059500,149400,149300,149400,149300,282
20241007,114200,17366944900,149300,149300,149400,149300,84
20241007,114100,17354402900,149300,149300,149400,149200,188
20241007,114000,17326345300,149400,149300,149400,149300,130
20241007,113900,17306935700,149400,149400,149400,149300,130
20241007,113800,17287520200,149400,149400,149500,149300,461
20241007,113700,17218649600,149400,149400,149500,149400,63
20241007,113600,17209236800,149400,149400,149500,149400,168
20241007,113500,17184135100,149400,149500,149500,149400,247
20241007,113400,17147231600,149500,149300,149500,149300,591
20241007,113300,17058931300,149400,149300,149400,149300,232
20241007,113200,17024279700,149300,149100,149300,149000,1028
20241007,113100,16870930300,149000,149100,149200,149000,218
20241007,113000,16838424300,149100,149100,149200,149100,80
20241007,112900,16826489700,149200,149100,149200,149000,219
20241007,112800,16793833700,149000,149000,149100,149000,151
20241007,112700,16771332600,148900,149200,149200,148800,254
20241007,112600,16733466200,149200,148700,149200,148700,1354
20241007,112500,16531799800,148700,148400,148700,148200,1744
20241007,112400,16272779100,148200,148300,148400,148200,347
20241007,112300,16221318900,148300,148200,148300,148100,72
20241007,112200,16210645100,148100,148200,148200,148100,130
20241007,112100,16191383700,148200,148200,148300,148200,161
20241007,112000,16167508700,148200,148200,148300,148100,86
20241007,111900,16154759500,148300,148200,148300,148100,183
20241007,111800,16127641900,148300,148200,148300,148200,58
20241007,111700,16119041900,148200,148300,148300,148200,57
20241007,111600,16110593900,148300,148200,148300,148100,57
20241007,111500,16102146200,148200,148300,148300,148000,139
20241007,111400,16081570800,148300,148100,148400,148000,209
20241007,111300,16050613800,148100,148100,148200,148100,88
20241007,111200,16037579900,148200,148100,148200,148100,142
20241007,111100,16016548500,148100,148100,148200,148100,124
20241007,111000,15998178300,148100,148100,148200,148100,76
20241007,110900,15986917000,148100,148200,148200,148000,275
20241007,110800,15946195100,148200,148200,148300,148100,268
20241007,110700,15906487200,148200,148400,148400,148200,292
20241007,110600,15863170300,148500,148500,148600,148500,270
20241007,110500,15823073000,148500,148600,148600,148500,74
20241007,110400,15812079000,148600,148500,148600,148500,215
20241007,110300,15780151200,148600,148500,148600,148500,57
20241007,110200,15771684700,148400,148500,148600,148400,211
20241007,110100,15740348500,148500,148400,148500,148400,447
20241007,110000,15673999800,148400,148400,148400,148300,139
20241007,105900,15653373600,148400,148300,148400,148200,131
20241007,105800,15633947100,148300,148100,148300,148100,195
20241007,105700,15605052300,148100,148100,148300,148100,282
20241007,105600,15563279400,148100,148200,148300,148100,589
20241007,105500,15475993900,148200,148200,148300,148200,144
20241007,105400,15454646100,148300,148400,148400,148300,396
20241007,105300,15395904700,148400,148500,148500,148400,298
20241007,105200,15351680900,148500,148500,148600,148500,163
20241007,105100,15327472400,148500,148600,148700,148500,507
20241007,105000,15252160700,148600,148700,148700,148600,411
20241007,104900,15191079700,148700,148600,148800,148600,101
20241007,104800,15176060300,148600,148700,148800,148600,299
20241007,104700,15131616300,148700,148800,148800,148700,1037
20241007,104600,14977388700,148800,148900,148900,148800,256
20241007,104500,14939283000,148900,148800,148900,148700,351
20241007,104400,14887072100,148900,148800,149000,148700,295
20241007,104300,14843151200,148800,148900,148900,148600,1390
20241007,104200,14636351900,148900,149000,149000,148900,53
20241007,104100,14628457900,149100,149000,149100,148900,408
20241007,104000,14567654800,148900,148900,149000,148900,83
20241007,103900,14555296000,149000,149000,149100,149000,267
20241007,103800,14515512800,149100,149000,149100,149000,189
20241007,103700,14487335500,149000,149300,149300,149000,326
20241007,103600,14438715000,149300,149000,149300,148900,315
20241007,103500,14391742000,149000,149000,149000,148900,250
20241007,103400,14354493000,149000,148900,149000,148800,465
20241007,103300,14285273200,148900,149000,149100,148800,123
20241007,103200,14266950900,149000,148800,149000,148800,280
20241007,103100,14225266500,148800,148700,148900,148700,272
20241007,103000,14184800000,148700,148700,148800,148600,384
20241007,102900,14127700700,148700,148700,148700,148600,222
20241007,102800,14094692900,148600,149000,149100,148600,1197
20241007,102700,13916610300,149000,149000,149100,149000,131
20241007,102600,13897088200,149100,149100,149200,149000,77
20241007,102500,13885609500,149100,149100,149200,149000,679
20241007,102400,13784423500,149100,149000,149200,149000,128
20241007,102300,13765340200,149200,149000,149200,149000,113
20241007,102200,13748487900,149200,149100,149200,149100,240
20241007,102100,13712700100,149100,149300,149400,149100,269
20241007,102000,13672553300,149300,149400,149500,149200,402
20241007,101900,13612514100,149400,149100,149500,149000,864
20241007,101800,13483606600,149100,149300,149300,149000,145
20241007,101700,13461980300,149000,149200,149400,149000,716
20241007,101600,13355172600,149200,149700,149700,149100,942
20241007,101500,13214390400,149700,149800,149900,149600,572
20241007,101400,13128730300,149800,149900,149900,149800,1137
20241007,101300,12958342700,149900,149700,149900,149700,812
20241007,101200,12836675200,149700,149300,149900,149300,1394
20241007,101100,12627928700,149600,148800,149600,148800,872
20241007,101000,12497794500,148800,148700,148800,148700,221
20241007,100900,12464925200,148800,148900,149100,148800,488
20241007,100800,12392268900,149000,149100,149100,148900,292
20241007,100700,12348759300,149100,148900,149300,148800,1985
20241007,100600,12052839600,148800,148800,148800,148700,352
20241007,100500,12000472100,148800,148400,148800,148400,575
20241007,100400,11915010800,148400,148300,148500,148200,142
20241007,100300,11893945800,148200,148500,148500,148200,579
20241007,100200,11808041200,148500,148300,148500,148300,192
20241007,100100,11779541800,148500,148200,148500,148200,256
20241007,100000,11741591800,148200,148000,148500,147800,1023
20241007,095900,11590003700,148000,148000,148300,147900,268
20241007,095800,11550323600,148000,148100,148200,148000,186
20241007,095700,11522775000,148000,147700,148100,147700,504
20241007,095600,11448190600,147800,147900,147900,147700,425
20241007,095500,11385384100,147700,148000,148000,147700,529
20241007,095400,11307147300,147800,147700,147900,147700,408
20241007,095300,11246848600,147800,148100,148100,147700,871
20241007,095200,11117982100,148100,147900,148100,147900,465
20241007,095100,11049136700,147900,147800,147900,147600,1074
20241007,095000,10890437500,148100,147700,148100,147700,223
20241007,094900,10857450400,147800,147900,148000,147700,401
20241007,094800,10798154100,147800,147700,147900,147700,275
20241007,094700,10757507500,147600,147700,147800,147600,613
20241007,094600,10666950800,147700,148000,148100,147700,906
20241007,094500,10532970500,148000,148300,148300,148000,399
20241007,094400,10473848100,148200,148000,148200,147900,821
20241007,094300,10352346300,147900,148300,148300,147900,212
20241007,094200,10320961000,148400,148100,148500,147800,906
20241007,094100,10186851800,148000,148900,148900,148000,1584
20241007,094000,9951901400,148800,148300,148800,148300,1051
20241007,093900,9795805700,148400,148300,148500,148300,324
20241007,093800,9747730300,148400,148000,148400,148000,123
20241007,093700,9729499100,147900,148000,148000,147900,281
20241007,093600,9687917100,148000,148400,148400,147800,562
20241007,093500,9604712700,148200,147900,148400,147900,1661
20241007,093400,9358747900,147900,147900,148000,147800,397
20241007,093300,9300041200,147900,148000,148100,147900,687
20241007,093200,9198370200,147900,147700,148000,147700,721
20241007,093100,9091770700,147800,147900,147900,147700,253
20241007,093000,9054380400,147900,147600,148100,147300,2596
20241007,092900,8670930500,147500,147500,147700,147400,405
20241007,092800,8611211000,147500,147300,148000,147300,1883
20241007,092700,8333404300,147400,147500,147500,147100,1484
20241007,092600,8114817800,147500,148200,148200,147500,3751
20241007,092500,7560672900,148200,148200,148400,148100,605
20241007,092400,7470991400,148400,148000,148500,148000,1264
20241007,092300,7283549100,148000,147900,149600,147900,1984
20241007,092200,6989279800,147700,148300,148400,147700,1810
20241007,092100,6721286600,148400,149200,149200,148300,1522
20241007,092000,6494828100,149200,150000,150000,149100,2620
20241007,091900,6102907600,150000,149700,150100,149700,1029
20241007,091800,5948622900,149700,149600,149900,149600,797
20241007,091700,5829222100,149700,149700,150000,149600,907
20241007,091600,5693413300,149900,149400,150100,149300,1608
20241007,091500,5452500500,149400,149800,149800,149400,956
20241007,091400,5309537000,149500,149900,150100,149200,1376
20241007,091300,5103590100,150000,150000,150300,149800,1822
20241007,091200,4830106400,150000,150300,150600,149900,3194
20241007,091100,4350025800,150400,149500,150400,149100,3425
20241007,091000,3836409700,149600,148000,149900,148000,5055
20241007,090900,3083582100,148100,148200,148600,148000,912
20241007,090800,2948307500,148200,148400,148700,148100,1945
20241007,090700,2659775800,148400,147700,148800,147100,1894
20241007,090600,2379356000,147800,147200,147900,147200,419
20241007,090500,2317477700,147900,147700,147900,146600,2907
20241007,090400,1889689400,147600,147400,148000,147400,1534
20241007,090300,1663175100,147400,147100,147800,147100,1056
20241007,090200,1507544600,147100,147400,147600,147000,2931
20241007,090100,1076225300,147400,148800,148900,147200,3593
20241007,090000,544185000,148800,148600,149200,148100,3650