KissMeData/017860/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190800,3440886200,77900,77900,77900,77900,985
20241007,190700,3440886200,77900,77900,77900,77900,0
20241007,190600,3440886200,77900,77900,77900,77900,0
20241007,190500,3440886200,77900,77900,77900,77900,0
20241007,190400,3440886200,77900,77900,77900,77900,0
20241007,190300,3440886200,77900,77900,77900,77900,0
20241007,190200,3440886200,77900,77900,77900,77900,0
20241007,190100,3440886200,77900,77900,77900,77900,0
20241007,190000,3440886200,77900,77900,77900,77900,0
20241007,185900,3440886200,77900,77900,77900,77900,0
20241007,185800,3440886200,77900,77900,77900,77900,0
20241007,185700,3440886200,77900,77900,77900,77900,0
20241007,185600,3440886200,77900,77900,77900,77900,0
20241007,185500,3440886200,77900,77900,77900,77900,0
20241007,185400,3440886200,77900,77900,77900,77900,0
20241007,185300,3440886200,77900,77900,77900,77900,0
20241007,185200,3440886200,77900,77900,77900,77900,0
20241007,185100,3440886200,77900,77900,77900,77900,0
20241007,185000,3440886200,77900,77900,77900,77900,0
20241007,184900,3440886200,77900,77900,77900,77900,0
20241007,184800,3440886200,77900,77900,77900,77900,0
20241007,184700,3440886200,77900,77900,77900,77900,0
20241007,184600,3440886200,77900,77900,77900,77900,0
20241007,184500,3440886200,77900,77900,77900,77900,0
20241007,184400,3440886200,77900,77900,77900,77900,0
20241007,184300,3440886200,77900,77900,77900,77900,0
20241007,184200,3440886200,77900,77900,77900,77900,0
20241007,184100,3440886200,77900,77900,77900,77900,0
20241007,184000,3440886200,77900,77900,77900,77900,0
20241007,183900,3440886200,77900,77900,77900,77900,0
20241007,183800,3440886200,77900,77900,77900,77900,985
20241007,183700,3440886200,77900,77900,77900,77900,0
20241007,183600,3440886200,77900,77900,77900,77900,0
20241007,183500,3440886200,77900,77900,77900,77900,0
20241007,183400,3440886200,77900,77900,77900,77900,0
20241007,183300,3440886200,77900,77900,77900,77900,0
20241007,183200,3440886200,77900,77900,77900,77900,0
20241007,183100,3440886200,77900,77900,77900,77900,0
20241007,183000,3440886200,77900,77900,77900,77900,0
20241007,182900,3440886200,77900,77900,77900,77900,0
20241007,182800,3440886200,77900,77900,77900,77900,0
20241007,182700,3440886200,77900,77900,77900,77900,0
20241007,182600,3440886200,77900,77900,77900,77900,0
20241007,182500,3440886200,77900,77900,77900,77900,0
20241007,182400,3440886200,77900,77900,77900,77900,0
20241007,182300,3440886200,77900,77900,77900,77900,0
20241007,182200,3440886200,77900,77900,77900,77900,0
20241007,182100,3440886200,77900,77900,77900,77900,0
20241007,182000,3440886200,77900,77900,77900,77900,0
20241007,181900,3440886200,77900,77900,77900,77900,0
20241007,181800,3440886200,77900,77900,77900,77900,0
20241007,181700,3440886200,77900,77900,77900,77900,0
20241007,181600,3440886200,77900,77900,77900,77900,0
20241007,181500,3440886200,77900,77900,77900,77900,0
20241007,181400,3440886200,77900,77900,77900,77900,0
20241007,181300,3440886200,77900,77900,77900,77900,0
20241007,181200,3440886200,77900,77900,77900,77900,0
20241007,181100,3440886200,77900,77900,77900,77900,0
20241007,181000,3440886200,77900,77900,77900,77900,0
20241007,180900,3440886200,77900,77900,77900,77900,0
20241007,180800,3440886200,77900,77900,77900,77900,985
20241007,180700,3440886200,77900,77900,77900,77900,0
20241007,180600,3440886200,77900,77900,77900,77900,0
20241007,180500,3440886200,77900,77900,77900,77900,0
20241007,180400,3440886200,77900,77900,77900,77900,0
20241007,180300,3440886200,77900,77900,77900,77900,0
20241007,180200,3440886200,77900,77900,77900,77900,0
20241007,180100,3440886200,77900,77900,77900,77900,0
20241007,180000,3440886200,77900,77900,77900,77900,0
20241007,175900,3440886200,77900,77900,77900,77900,0
20241007,175800,3440886200,77900,77900,77900,77900,0
20241007,175700,3440886200,77900,77900,77900,77900,0
20241007,175600,3440886200,77900,77900,77900,77900,0
20241007,175500,3440886200,77900,77900,77900,77900,0
20241007,175400,3440886200,77900,77900,77900,77900,0
20241007,175300,3440886200,77900,77900,77900,77900,0
20241007,175200,3440886200,77900,77900,77900,77900,0
20241007,175100,3440886200,77900,77900,77900,77900,0
20241007,175000,3440886200,77900,77900,77900,77900,0
20241007,174900,3440886200,77900,77900,77900,77900,0
20241007,174800,3440886200,77900,77900,77900,77900,0
20241007,174700,3440886200,77900,77900,77900,77900,0
20241007,174600,3440886200,77900,77900,77900,77900,0
20241007,174500,3440886200,77900,77900,77900,77900,0
20241007,174400,3440886200,77900,77900,77900,77900,0
20241007,174300,3440886200,77900,77900,77900,77900,0
20241007,174200,3440886200,77900,77900,77900,77900,0
20241007,174100,3440886200,77900,77900,77900,77900,0
20241007,174000,3440886200,77900,77900,77900,77900,0
20241007,173900,3440886200,77900,77900,77900,77900,0
20241007,173800,3440886200,77900,77900,77900,77900,985
20241007,173700,3440886200,77900,77900,77900,77900,0
20241007,173600,3440886200,77900,77900,77900,77900,0
20241007,173500,3440886200,77900,77900,77900,77900,0
20241007,173400,3440886200,77900,77900,77900,77900,0
20241007,173300,3440886200,77900,77900,77900,77900,0
20241007,173200,3440886200,77900,77900,77900,77900,0
20241007,173100,3440886200,77900,77900,77900,77900,0
20241007,173000,3440886200,77900,77900,77900,77900,0
20241007,172900,3440886200,77900,77900,77900,77900,0
20241007,172800,3440886200,77900,77900,77900,77900,0
20241007,172700,3440886200,77900,77900,77900,77900,0
20241007,172600,3440886200,77900,77900,77900,77900,0
20241007,172500,3440886200,77900,77900,77900,77900,0
20241007,172400,3440886200,77900,77900,77900,77900,0
20241007,172300,3440886200,77900,77900,77900,77900,0
20241007,172200,3440886200,77900,77900,77900,77900,0
20241007,172100,3440886200,77900,77900,77900,77900,0
20241007,172000,3440886200,77900,77900,77900,77900,0
20241007,171900,3440886200,77900,77900,77900,77900,0
20241007,171800,3440886200,77900,77900,77900,77900,0
20241007,171700,3440886200,77900,77900,77900,77900,0
20241007,171600,3440886200,77900,77900,77900,77900,0
20241007,171500,3440886200,77900,77900,77900,77900,0
20241007,171400,3440886200,77900,77900,77900,77900,0
20241007,171300,3440886200,77900,77900,77900,77900,0
20241007,171200,3440886200,77900,77900,77900,77900,0
20241007,171100,3440886200,77900,77900,77900,77900,0
20241007,171000,3440886200,77900,77900,77900,77900,0
20241007,170900,3440886200,77900,77900,77900,77900,0
20241007,170800,3440886200,77900,77900,77900,77900,985
20241007,170700,3440886200,77900,77900,77900,77900,0
20241007,170600,3440886200,77900,77900,77900,77900,0
20241007,170500,3440886200,77900,77900,77900,77900,0
20241007,170400,3440886200,77900,77900,77900,77900,0
20241007,170300,3440886200,77900,77900,77900,77900,0
20241007,170200,3440886200,77900,77900,77900,77900,0
20241007,170100,3440886200,77900,77900,77900,77900,0
20241007,170000,3440886200,77900,77900,77900,77900,0
20241007,165900,3440886200,77900,77900,77900,77900,0
20241007,165800,3440886200,77900,77900,77900,77900,0
20241007,165700,3440886200,77900,77900,77900,77900,0
20241007,165600,3440886200,77900,77900,77900,77900,0
20241007,165500,3440886200,77900,77900,77900,77900,0
20241007,165400,3440886200,77900,77900,77900,77900,0
20241007,165300,3440886200,77900,77900,77900,77900,0
20241007,165200,3440886200,77900,77900,77900,77900,0
20241007,165100,3440886200,77900,77900,77900,77900,0
20241007,165000,3440886200,77900,77900,77900,77900,0
20241007,164900,3440886200,77900,77900,77900,77900,0
20241007,164800,3440886200,77900,77900,77900,77900,0
20241007,164700,3440886200,77900,77900,77900,77900,0
20241007,164600,3440886200,77900,77900,77900,77900,0
20241007,164500,3440886200,77900,77900,77900,77900,0
20241007,164400,3440886200,77900,77900,77900,77900,0
20241007,164300,3440886200,77900,77900,77900,77900,0
20241007,164200,3440886200,77900,77900,77900,77900,0
20241007,164100,3440886200,77900,77900,77900,77900,0
20241007,164000,3440886200,77900,77900,77900,77900,0
20241007,163900,3440886200,77900,77900,77900,77900,0
20241007,163800,3440886200,77900,77900,77900,77900,985
20241007,163700,3440886200,77900,77900,77900,77900,0
20241007,163600,3440886200,77900,77900,77900,77900,0
20241007,163500,3440886200,77900,77900,77900,77900,0
20241007,163400,3440886200,77900,77900,77900,77900,0
20241007,163300,3440886200,77900,77900,77900,77900,0
20241007,163200,3440886200,77900,77900,77900,77900,0
20241007,163100,3440886200,77900,77900,77900,77900,0
20241007,163000,3440886200,77900,77900,77900,77900,0
20241007,162900,3440886200,77900,77900,77900,77900,0
20241007,162800,3440886200,77900,77900,77900,77900,0
20241007,162700,3440886200,77900,77900,77900,77900,0
20241007,162600,3440886200,77900,77900,77900,77900,0
20241007,162500,3440886200,77900,77900,77900,77900,0
20241007,162400,3440886200,77900,77900,77900,77900,0
20241007,162300,3440886200,77900,77900,77900,77900,0
20241007,162200,3440886200,77900,77900,77900,77900,0
20241007,162100,3440886200,77900,77900,77900,77900,0
20241007,162000,3440886200,77900,77900,77900,77900,0
20241007,161900,3440886200,77900,77900,77900,77900,0
20241007,161800,3440886200,77900,77900,77900,77900,0
20241007,161700,3440886200,77900,77900,77900,77900,0
20241007,161600,3440886200,77900,77900,77900,77900,0
20241007,161500,3440886200,77900,77900,77900,77900,0
20241007,161400,3440886200,77900,77900,77900,77900,0
20241007,161300,3440886200,77900,77900,77900,77900,0
20241007,161200,3440886200,77900,77900,77900,77900,0
20241007,161100,3440886200,77900,77900,77900,77900,0
20241007,161000,3440886200,77900,77900,77900,77900,0
20241007,160900,3440886200,77900,77900,77900,77900,0
20241007,160800,3440886200,77900,77900,77900,77900,985
20241007,160700,3440886200,77900,77900,77900,77900,0
20241007,160600,3440886200,77900,77900,77900,77900,0
20241007,160500,3440886200,77900,77900,77900,77900,0
20241007,160400,3440886200,77900,77900,77900,77900,0
20241007,160300,3440886200,77900,77900,77900,77900,0
20241007,160200,3440886200,77900,77900,77900,77900,0
20241007,160100,3440886200,77900,77900,77900,77900,0
20241007,160000,3440886200,77900,77900,77900,77900,0
20241007,155900,3440886200,77900,77900,77900,77900,0
20241007,155800,3440886200,77900,77900,77900,77900,0
20241007,155700,3440886200,77900,77900,77900,77900,0
20241007,155600,3440886200,77900,77900,77900,77900,0
20241007,155500,3440886200,77900,77900,77900,77900,0
20241007,155400,3440886200,77900,77900,77900,77900,0
20241007,155300,3440886200,77900,77900,77900,77900,0
20241007,155200,3440886200,77900,77900,77900,77900,0
20241007,155100,3440886200,77900,77900,77900,77900,0
20241007,155000,3440886200,77900,77900,77900,77900,0
20241007,154900,3440886200,77900,77900,77900,77900,0
20241007,154800,3440886200,77900,77900,77900,77900,0
20241007,154700,3440886200,77900,77900,77900,77900,0
20241007,154600,3440886200,77900,77900,77900,77900,0
20241007,154500,3440886200,77900,77900,77900,77900,0
20241007,154400,3440886200,77900,77900,77900,77900,0
20241007,154300,3440886200,77900,77900,77900,77900,0
20241007,154200,3440886200,77900,77900,77900,77900,0
20241007,154100,3440886200,77900,77900,77900,77900,0
20241007,154000,3440886200,77900,77900,77900,77900,0
20241007,153900,3440886200,77900,77900,77900,77900,0
20241007,153800,3440886200,77900,77900,77900,77900,985
20241007,153700,3440886200,77900,77900,77900,77900,0
20241007,153600,3440886200,77900,77900,77900,77900,0
20241007,153500,3440886200,77900,77900,77900,77900,0
20241007,153400,3440886200,77900,77900,77900,77900,0
20241007,153300,3440886200,77900,77900,77900,77900,0
20241007,153200,3440886200,77900,77900,77900,77900,0
20241007,153100,3440886200,77900,77900,77900,77900,0
20241007,153000,3440886200,77900,77900,77900,77900,985
20241007,152900,3364154700,77700,77700,77700,77700,0
20241007,152800,3364154700,77700,77700,77700,77700,0
20241007,152700,3364154700,77700,77700,77700,77700,0
20241007,152600,3364154700,77700,77700,77700,77700,0
20241007,152500,3364154700,77700,77700,77700,77700,0
20241007,152400,3364154700,77700,77700,77700,77700,0
20241007,152300,3364154700,77700,77700,77700,77700,0
20241007,152200,3364154700,77700,77700,77700,77700,0
20241007,152100,3364154700,77700,77700,77700,77700,0
20241007,152000,3364154700,77700,77700,77700,77700,0
20241007,151900,3364154700,77700,77800,77900,77700,99
20241007,151800,3356450400,77800,77800,77800,77800,182
20241007,151700,3342290800,77800,77800,77800,77800,213
20241007,151600,3325719400,77800,77800,77800,77800,18
20241007,151500,3324319000,77800,77800,77800,77800,2
20241007,151400,3324163400,77900,77800,77900,77800,169
20241007,151300,3311015100,77800,77800,77900,77800,300
20241007,151200,3287662400,77800,77900,77900,77800,33
20241007,151100,3285092500,77800,77800,77800,77800,247
20241007,151000,3265875900,77800,77900,77900,77800,59
20241007,150900,3261283400,77800,77800,77800,77800,24
20241007,150800,3259416200,77700,77900,77900,77700,72
20241007,150700,3253807600,77900,77800,77900,77800,176
20241007,150600,3240112600,77700,77600,77700,77600,210
20241007,150500,3223799200,77700,77700,77700,77700,3
20241007,150400,3223566100,77700,77600,77700,77600,85
20241007,150300,3216962800,77600,77600,77600,77600,57
20241007,150200,3212539600,77800,77700,77800,77700,45
20241007,150100,3209041400,77700,77700,77700,77700,45
20241007,150000,3205544900,77700,77700,77700,77700,0
20241007,145900,3205544900,77700,77700,77700,77700,29
20241007,145800,3203291600,77800,77600,77800,77600,73
20241007,145700,3197622600,77700,77700,77700,77700,151
20241007,145600,3185889900,77800,77800,77800,77600,38
20241007,145500,3182934200,77800,77800,77800,77800,41
20241007,145400,3179744400,77800,77800,77800,77800,22
20241007,145300,3178032800,77800,77700,77800,77700,218
20241007,145200,3161083700,77700,77700,77700,77600,27
20241007,145100,3158985900,77700,77700,77700,77700,55
20241007,145000,3154712400,77700,77700,77700,77700,33
20241007,144900,3152148300,77600,77600,77700,77600,56
20241007,144800,3147800700,77700,77600,77700,77600,40
20241007,144700,3144693700,77700,77700,77700,77700,23
20241007,144600,3142906600,77600,77700,77700,77600,37
20241007,144500,3140032700,77700,77700,77700,77700,16
20241007,144400,3138789500,77700,77700,77700,77600,41
20241007,144300,3135604300,77700,77600,77700,77600,6
20241007,144200,3135138600,77600,77700,77700,77600,40
20241007,144100,3132032400,77700,77700,77700,77700,1
20241007,144000,3131954700,77700,77700,77700,77700,28
20241007,143900,3129779100,77700,77700,77700,77700,12
20241007,143800,3128846700,77700,77600,77700,77600,63
20241007,143700,3123954500,77600,77600,77600,77600,24
20241007,143600,3122092100,77600,77700,77700,77600,30
20241007,143500,3119761300,77600,77600,77700,77600,38
20241007,143400,3116810000,77600,77600,77600,77600,132
20241007,143300,3106566800,77600,77600,77600,77600,27
20241007,143200,3104471600,77500,77500,77500,77500,7
20241007,143100,3103929100,77500,77600,77600,77500,50
20241007,143000,3100051300,77600,77600,77600,77600,40
20241007,142900,3096947300,77600,77600,77600,77600,0
20241007,142800,3096947300,77600,77600,77600,77600,2
20241007,142700,3096792100,77500,77500,77500,77500,0
20241007,142600,3096792100,77500,77500,77500,77500,0
20241007,142500,3096792100,77500,77500,77600,77500,56
20241007,142400,3092451100,77500,77500,77500,77500,10
20241007,142300,3091676100,77500,77500,77500,77500,1
20241007,142200,3091598600,77500,77500,77500,77500,4
20241007,142100,3091288600,77500,77500,77500,77500,101
20241007,142000,3083461100,77600,77600,77600,77600,0
20241007,141900,3083461100,77600,77600,77600,77600,4
20241007,141800,3083150700,77600,77600,77600,77600,12
20241007,141700,3082219500,77500,77500,77500,77500,0
20241007,141600,3082219500,77500,77600,77600,77500,12
20241007,141500,3081289300,77600,77500,77600,77500,52
20241007,141400,3077254300,77500,77500,77500,77500,84
20241007,141300,3070744300,77500,77500,77500,77500,30
20241007,141200,3068419300,77400,77400,77400,77400,4
20241007,141100,3068109700,77400,77400,77400,77400,0
20241007,141000,3068109700,77400,77500,77500,77400,122
20241007,140900,3058656200,77500,77500,77500,77500,25
20241007,140800,3056718700,77500,77500,77500,77500,0
20241007,140700,3056718700,77500,77500,77500,77500,103
20241007,140600,3048736200,77600,77600,77600,77600,0
20241007,140500,3048736200,77600,77500,77600,77500,153
20241007,140400,3036877600,77600,77600,77600,77600,0
20241007,140300,3036877600,77600,77600,77600,77600,0
20241007,140200,3036877600,77600,77600,77600,77600,1
20241007,140100,3036800000,77500,77500,77500,77500,2
20241007,140000,3036645000,77600,77600,77600,77600,9
20241007,135900,3035946600,77600,77600,77600,77600,0
20241007,135800,3035946600,77600,77600,77600,77600,17
20241007,135700,3034627400,77500,77600,77600,77500,155
20241007,135600,3022611400,77500,77500,77500,77500,0
20241007,135500,3022611400,77500,77600,77600,77500,180
20241007,135400,3008646400,77700,77600,77700,77600,4
20241007,135300,3008335700,77600,77600,77600,77600,0
20241007,135200,3008335700,77600,77600,77600,77600,3
20241007,135100,3008102900,77600,77600,77600,77600,0
20241007,135000,3008102900,77600,77600,77600,77600,16
20241007,134900,3006861300,77600,77600,77600,77600,0
20241007,134800,3006861300,77600,77500,77600,77500,4
20241007,134700,3006551100,77500,77500,77500,77500,10
20241007,134600,3005776100,77500,77500,77500,77500,0
20241007,134500,3005776100,77500,77600,77600,77500,200
20241007,134400,2990271600,77600,77600,77600,77600,0
20241007,134300,2990271600,77600,77600,77600,77600,26
20241007,134200,2988254000,77600,77600,77600,77600,30
20241007,134100,2985926000,77600,77600,77600,77600,2
20241007,134000,2985770800,77700,77500,77700,77500,3
20241007,133900,2985538100,77500,77600,77600,77500,183
20241007,133800,2971338700,77700,77600,77700,77600,290
20241007,133700,2948821400,77700,77700,77700,77700,70
20241007,133600,2943382400,77700,77700,77700,77700,131
20241007,133500,2933203700,77800,77800,77800,77800,63
20241007,133400,2928302300,77900,77900,77900,77900,21
20241007,133300,2926666400,78000,77900,78000,77900,21
20241007,133200,2925030400,77900,77900,77900,77900,115
20241007,133100,2916071900,77900,77900,77900,77900,17
20241007,133000,2914747600,77900,77900,77900,77900,9
20241007,132900,2914046500,78000,78000,78000,78000,9
20241007,132800,2913344500,77900,77900,77900,77900,78
20241007,132700,2907268300,77900,77900,77900,77900,137
20241007,132600,2896596000,77800,77800,77800,77800,0
20241007,132500,2896596000,77800,77800,77800,77800,0
20241007,132400,2896596000,77800,77800,77800,77800,0
20241007,132300,2896596000,77800,77800,77800,77800,101
20241007,132200,2888738200,77800,77800,77800,77800,10
20241007,132100,2887960200,77800,77800,77800,77800,10
20241007,132000,2887182200,77800,77800,77900,77800,78
20241007,131900,2881106300,77700,77800,77800,77700,27
20241007,131800,2879007500,77800,77700,77800,77700,316
20241007,131700,2854434900,77700,77800,77800,77700,16
20241007,131600,2853190500,77700,77700,77700,77700,0
20241007,131500,2853190500,77700,77700,77700,77700,30
20241007,131400,2850859500,77800,77800,77800,77800,63
20241007,131300,2845958100,77800,77900,77900,77800,10
20241007,131200,2845179600,77900,77900,77900,77900,3
20241007,131100,2844945900,77900,77900,77900,77900,1
20241007,131000,2844868000,78000,78000,78000,78000,0
20241007,130900,2844868000,78000,78000,78000,78000,3
20241007,130800,2844634000,78000,78000,78000,78000,1
20241007,130700,2844556000,78000,77900,78000,77900,131
20241007,130600,2834348100,77900,77900,77900,77900,6
20241007,130500,2833880700,77900,77900,77900,77900,7
20241007,130400,2833335400,77900,77900,77900,77900,1
20241007,130300,2833257500,77900,77800,77900,77800,14
20241007,130200,2832168000,77900,77900,77900,77900,6
20241007,130100,2831700600,77900,77900,77900,77900,8
20241007,130000,2831077400,78000,78000,78000,78000,58
20241007,125900,2826553400,77900,77900,77900,77800,167
20241007,125800,2813558700,78000,78000,78000,77900,29
20241007,125700,2811297000,78000,78000,78000,78000,0
20241007,125600,2811297000,78000,78100,78100,78000,137
20241007,125500,2800610300,78100,78100,78100,78000,34
20241007,125400,2797955100,78100,78200,78200,78100,153
20241007,125300,2785993400,78200,78300,78300,78200,213
20241007,125200,2769332100,78300,78300,78300,78200,312
20241007,125100,2744903200,78200,78200,78200,78200,389
20241007,125000,2714483400,78100,78100,78100,78100,4
20241007,124900,2714171000,78100,78200,78200,78100,28
20241007,124800,2711984100,78100,78100,78100,78100,443
20241007,124700,2677385800,78100,78100,78100,78100,234
20241007,124600,2659110400,78000,78000,78000,78000,37
20241007,124500,2656224400,78000,78100,78100,78000,15
20241007,124400,2655054000,78000,78000,78100,78000,60
20241007,124300,2650372600,78000,77900,78000,77900,555
20241007,124200,2607084200,77900,77900,77900,77900,0
20241007,124100,2607084200,77900,77900,77900,77900,69
20241007,124000,2601709100,77900,77900,77900,77900,0
20241007,123900,2601709100,77900,77900,77900,77800,294
20241007,123800,2578819500,77900,77900,77900,77900,1
20241007,123700,2578741600,77900,77800,77900,77800,187
20241007,123600,2564189700,77900,77800,77900,77800,5
20241007,123500,2563800600,77800,77900,77900,77800,6
20241007,123400,2563333700,77900,77800,77900,77800,53
20241007,123300,2559205300,77900,77800,77900,77800,22
20241007,123200,2557491900,77700,77700,77700,77700,1
20241007,123100,2557414200,77900,77900,77900,77900,0
20241007,123000,2557414200,77900,77900,77900,77900,0
20241007,122900,2557414200,77900,77700,77900,77700,53
20241007,122800,2553295900,77700,77800,77800,77700,33
20241007,122700,2550731400,77900,77900,77900,77900,1
20241007,122600,2550653500,77900,77800,77900,77800,113
20241007,122500,2541861800,77900,77900,77900,77900,5
20241007,122400,2541472300,77800,77800,77900,77800,67
20241007,122300,2536259600,77900,78000,78000,77900,356
20241007,122200,2508492900,78000,78000,78000,78000,1
20241007,122100,2508414900,78000,78000,78100,78000,74
20241007,122000,2502638000,78000,77900,78000,77900,631
20241007,121900,2453421400,78000,77900,78000,77800,41
20241007,121800,2450226800,77900,77800,77900,77800,925
20241007,121700,2378176300,77800,77800,77900,77800,5
20241007,121600,2377787200,77800,77900,77900,77800,9
20241007,121500,2377086900,77800,77800,77800,77800,94
20241007,121400,2369773700,77800,77800,77800,77800,10
20241007,121300,2368995700,77800,77800,77800,77800,76
20241007,121200,2363082900,77800,77800,77800,77800,143
20241007,121100,2351957500,77700,77700,77700,77700,142
20241007,121000,2340924100,77700,77700,77700,77700,5
20241007,120900,2340535600,77600,77700,77700,77600,4
20241007,120800,2340224900,77700,77700,77700,77700,31
20241007,120700,2337816200,77800,77800,77800,77800,1
20241007,120600,2337738400,77800,77800,77800,77800,1
20241007,120500,2337660600,77800,77700,77800,77700,6
20241007,120400,2337194300,77800,77800,77800,77800,322
20241007,120300,2312142700,77800,77700,77800,77700,97
20241007,120200,2304597400,77800,77800,77800,77800,187
20241007,120100,2290048800,77800,77800,77800,77800,79
20241007,120000,2283902600,77800,77800,77800,77800,1
20241007,115900,2283824800,77800,77800,77800,77800,2
20241007,115800,2283669200,77600,77800,77800,77600,24
20241007,115700,2281804800,77800,77800,77800,77800,410
20241007,115600,2249906800,77600,77700,77700,77600,155
20241007,115500,2237865600,77700,77700,77700,77700,34
20241007,115400,2235223800,77700,77700,77700,77700,81
20241007,115300,2228930100,77700,77700,77700,77700,100
20241007,115200,2221160100,77600,77600,77600,77600,20
20241007,115100,2219608100,77600,77500,77600,77500,185
20241007,115000,2205252700,77500,77500,77500,77500,2
20241007,114900,2205097700,77400,77400,77400,77400,0
20241007,114800,2205097700,77400,77400,77400,77400,1
20241007,114700,2205020300,77500,77500,77500,77400,68
20241007,114600,2199755100,77500,77600,77600,77500,206
20241007,114500,2183787800,77600,77400,77600,77400,849
20241007,114400,2117996200,77400,77400,77400,77400,31
20241007,114300,2115596800,77400,77400,77400,77400,0
20241007,114200,2115596800,77400,77400,77400,77400,2
20241007,114100,2115442000,77400,77400,77400,77400,8
20241007,114000,2114822800,77400,77300,77400,77200,90
20241007,113900,2107867600,77400,77400,77400,77400,3
20241007,113800,2107635400,77400,77400,77400,77400,77
20241007,113700,2101675600,77400,77400,77400,77400,0
20241007,113600,2101675600,77400,77500,77500,77400,22
20241007,113500,2099972700,77400,77400,77400,77400,231
20241007,113400,2082093300,77400,77400,77400,77400,10
20241007,113300,2081319300,77300,77300,77300,77300,0
20241007,113200,2081319300,77300,77300,77300,77300,30
20241007,113100,2079000300,77400,77400,77400,77400,2
20241007,113000,2078845500,77300,77300,77300,77300,0
20241007,112900,2078845500,77300,77300,77300,77300,2
20241007,112800,2078690900,77300,77300,77300,77300,50
20241007,112700,2074825900,77300,77300,77300,77300,0
20241007,112600,2074825900,77300,77300,77300,77300,10
20241007,112500,2074052900,77300,77400,77400,77300,24
20241007,112400,2072195400,77400,77400,77400,77400,30
20241007,112300,2069873400,77400,77400,77400,77400,80
20241007,112200,2063681400,77400,77400,77400,77400,6
20241007,112100,2063217000,77200,77400,77400,77200,30
20241007,112000,2060899500,77300,77200,77300,77200,135
20241007,111900,2050467100,77200,77200,77200,77200,12
20241007,111800,2049540700,77200,77200,77200,77200,3
20241007,111700,2049309100,77200,77200,77200,77200,1
20241007,111600,2049231900,77200,77200,77200,77200,13
20241007,111500,2048228300,77200,77200,77200,77200,8
20241007,111400,2047610700,77200,77300,77300,77200,14
20241007,111300,2046529800,77200,77200,77200,77200,0
20241007,111200,2046529800,77200,77300,77300,77200,12
20241007,111100,2045602700,77300,77300,77300,77300,0
20241007,111000,2045602700,77300,77000,77300,77000,94
20241007,110900,2038353400,77000,77100,77100,77000,6
20241007,110800,2037890900,77000,77000,77000,77000,10
20241007,110700,2037120900,77100,77000,77100,77000,54
20241007,110600,2032961900,77200,77200,77200,77200,1
20241007,110500,2032884700,77000,77000,77000,77000,9
20241007,110400,2032191700,77000,77000,77000,77000,8
20241007,110300,2031575700,77000,77100,77100,77000,121
20241007,110200,2022258000,77100,77200,77200,77100,260
20241007,110100,2002206000,77200,77200,77200,77200,1
20241007,110000,2002128800,77200,77200,77200,77200,3
20241007,105900,2001897200,77200,77200,77200,77200,1
20241007,105800,2001820000,77200,77200,77200,77200,40
20241007,105700,1998732000,77400,77300,77400,77300,3
20241007,105600,1998499900,77400,77100,77400,77100,54
20241007,105500,1994335300,77400,77400,77400,77400,13
20241007,105400,1993329100,77400,77400,77400,77400,0
20241007,105300,1993329100,77400,77300,77400,77300,50
20241007,105200,1989463500,77100,77000,77100,77000,2
20241007,105100,1989309400,77000,77100,77100,77000,155
20241007,105000,1977363800,77300,77200,77300,77100,160
20241007,104900,1965008800,77200,77300,77300,77200,8
20241007,104800,1964390500,77200,77400,77400,77200,33
20241007,104700,1961839700,77400,77300,77500,77300,4
20241007,104600,1961530200,77200,77200,77200,77200,0
20241007,104500,1961530200,77200,77400,77400,77200,238
20241007,104400,1943116300,77500,77400,77500,77400,9
20241007,104300,1942418900,77500,77600,77600,77500,270
20241007,104200,1921485500,77700,77600,77700,77600,150
20241007,104100,1909835500,77600,77600,77600,77600,267
20241007,104000,1889116300,77700,77600,77700,77600,8
20241007,103900,1888494800,77600,77600,77600,77600,50
20241007,103800,1884614800,77600,77600,77600,77600,62
20241007,103700,1879803600,77600,77600,77600,77600,10
20241007,103600,1879027600,77700,77500,77700,77500,109
20241007,103500,1870569500,77500,77600,77600,77500,106
20241007,103400,1862347500,77600,77500,77600,77500,442
20241007,103300,1828048400,77500,77600,77600,77500,28
20241007,103200,1825876900,77500,77400,77500,77400,100
20241007,103100,1818127100,77500,77500,77500,77500,5
20241007,103000,1817739600,77400,77400,77400,77400,22
20241007,102900,1816036800,77500,77500,77500,77500,0
20241007,102800,1816036800,77500,77500,77500,77500,0
20241007,102700,1816036800,77500,77500,77500,77500,58
20241007,102600,1811541800,77500,77500,77500,77500,6
20241007,102500,1811076800,77500,77600,77600,77500,6
20241007,102400,1810611300,77500,77500,77500,77500,21
20241007,102300,1808983800,77500,77500,77500,77500,40
20241007,102200,1805883800,77500,77300,77500,77300,100
20241007,102100,1798137700,77400,77400,77500,77400,53
20241007,102000,1794035300,77500,77500,77500,77500,5
20241007,101900,1793647800,77500,77500,77500,77500,15
20241007,101800,1792485300,77500,77300,77500,77300,54
20241007,101700,1788303500,77300,77400,77400,77300,37
20241007,101600,1785442200,77400,77500,77500,77400,9
20241007,101500,1784744800,77500,77400,77500,77400,3
20241007,101400,1784512400,77500,77500,77500,77500,484
20241007,101300,1747002400,77500,77500,77500,77300,211
20241007,101200,1730659400,77400,77400,77400,77400,1
20241007,101100,1730582000,77200,77200,77200,77200,8
20241007,101000,1729964400,77200,77400,77400,77200,70
20241007,100900,1724551200,77500,77500,77600,77500,23
20241007,100800,1722768400,77600,77600,77600,77500,103
20241007,100700,1714775800,77500,77600,77700,77500,81
20241007,100600,1708494000,77600,77300,77600,77300,843
20241007,100500,1643173400,77300,77300,77300,77300,47
20241007,100400,1639540300,77200,77300,77300,77200,115
20241007,100300,1630651100,77200,77200,77200,77200,40
20241007,100200,1627563100,77300,77200,77300,77200,116
20241007,100100,1618607300,77300,77300,77300,77300,28
20241007,100000,1616442900,77400,77400,77400,77400,23
20241007,095900,1614662700,77300,77300,77300,77300,66
20241007,095800,1609560900,77300,77300,77300,77300,7
20241007,095700,1609019800,77400,77500,77500,77400,31
20241007,095600,1606620300,77500,77400,77500,77400,54
20241007,095500,1602438700,77300,77300,77300,77200,126
20241007,095400,1592709900,77300,77000,77300,77000,135
20241007,095300,1582302300,77100,77300,77300,77100,24
20241007,095200,1580451700,77200,77300,77500,77200,165
20241007,095100,1567697100,77400,77400,77400,77400,10
20241007,095000,1566923100,77400,77400,77400,77400,70
20241007,094900,1561505100,77200,77400,77400,77100,51
20241007,094800,1557561900,77400,77800,77800,77400,318
20241007,094700,1532914800,77600,77500,77700,77500,223
20241007,094600,1515615100,77500,77400,77500,77400,26
20241007,094500,1513600400,77400,77500,77500,77400,44
20241007,094400,1510190600,77500,77400,77500,77400,7
20241007,094300,1509648500,77300,77300,77500,77300,678
20241007,094200,1457190600,77200,77100,77200,77100,154
20241007,094100,1445307200,77200,77200,77200,77200,0
20241007,094000,1445307200,77200,77000,77200,76700,202
20241007,093900,1429783400,76900,77100,77200,76900,82
20241007,093800,1423457700,76800,77100,77100,76800,195
20241007,093700,1408465700,77200,77100,77200,76900,321
20241007,093600,1383760500,76900,77100,77100,76900,266
20241007,093500,1363285500,77100,77100,77200,77100,20
20241007,093400,1361743300,77100,77300,77300,77100,24
20241007,093300,1359888700,77300,77300,77300,77300,47
20241007,093200,1356255600,77300,77300,77300,77300,11
20241007,093100,1355405300,77300,77300,77300,77300,111
20241007,093000,1346825000,77300,77200,77300,77200,39
20241007,092900,1343814000,77300,77300,77300,77300,36
20241007,092800,1341031200,77300,77400,77400,77300,75
20241007,092700,1335227300,77400,77400,77500,77400,206
20241007,092600,1319275100,77500,77500,77500,77500,129
20241007,092500,1309277600,77500,77200,77500,77000,155
20241007,092400,1297297500,77200,77300,77300,77200,64
20241007,092300,1292350900,77300,77400,77500,77300,331
20241007,092200,1266754800,77300,77400,77400,77200,62
20241007,092100,1261957500,77400,77400,77500,77400,43
20241007,092000,1258627200,77400,77600,77700,77300,342
20241007,091900,1232125800,77500,77700,77900,77500,62
20241007,091800,1227311900,77700,78200,78200,77700,586
20241007,091700,1181593900,78200,78200,78600,77900,1629
20241007,091600,1054162800,78200,77400,78200,77400,3289
20241007,091500,798140300,77500,77200,77600,77200,1733
20241007,091400,663935500,77000,77000,77200,77000,841
20241007,091300,599108300,77000,77000,77100,76900,753
20241007,091200,541127300,77100,76700,77100,76700,730
20241007,091100,484891500,76800,76900,77000,75200,810
20241007,091000,422864800,77000,76600,77200,76600,1520
20241007,090900,305906400,76600,76100,76600,76000,518
20241007,090800,266366400,76100,76100,76200,76100,154
20241007,090700,254646800,76000,75800,76100,75800,175
20241007,090600,241363000,75900,75400,75900,75400,503
20241007,090500,203308000,75600,75200,75600,75100,658
20241007,090400,153749100,75300,75400,75500,75300,217
20241007,090300,137394500,75500,75400,75600,75400,284
20241007,090200,115948100,75500,75400,75500,75400,51
20241007,090100,112097700,75600,75400,75700,75300,705
20241007,090000,58916800,75600,75200,75600,75200,783