KissMeData/023530/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191200,5113172900,62800,62800,62800,62800,3967
20241007,191100,5113172900,62800,62800,62800,62800,0
20241007,191000,5113172900,62800,62800,62800,62800,0
20241007,190900,5113172900,62800,62800,62800,62800,0
20241007,190800,5113172900,62800,62800,62800,62800,0
20241007,190700,5113172900,62800,62800,62800,62800,0
20241007,190600,5113172900,62800,62800,62800,62800,0
20241007,190500,5113172900,62800,62800,62800,62800,0
20241007,190400,5113172900,62800,62800,62800,62800,0
20241007,190300,5113172900,62800,62800,62800,62800,0
20241007,190200,5113172900,62800,62800,62800,62800,0
20241007,190100,5113172900,62800,62800,62800,62800,0
20241007,190000,5113172900,62800,62800,62800,62800,0
20241007,185900,5113172900,62800,62800,62800,62800,0
20241007,185800,5113172900,62800,62800,62800,62800,0
20241007,185700,5113172900,62800,62800,62800,62800,0
20241007,185600,5113172900,62800,62800,62800,62800,0
20241007,185500,5113172900,62800,62800,62800,62800,0
20241007,185400,5113172900,62800,62800,62800,62800,0
20241007,185300,5113172900,62800,62800,62800,62800,0
20241007,185200,5113172900,62800,62800,62800,62800,0
20241007,185100,5113172900,62800,62800,62800,62800,0
20241007,185000,5113172900,62800,62800,62800,62800,0
20241007,184900,5113172900,62800,62800,62800,62800,0
20241007,184800,5113172900,62800,62800,62800,62800,0
20241007,184700,5113172900,62800,62800,62800,62800,0
20241007,184600,5113172900,62800,62800,62800,62800,0
20241007,184500,5113172900,62800,62800,62800,62800,0
20241007,184400,5113172900,62800,62800,62800,62800,0
20241007,184300,5113172900,62800,62800,62800,62800,0
20241007,184200,5113172900,62800,62800,62800,62800,3967
20241007,184100,5113172900,62800,62800,62800,62800,0
20241007,184000,5113172900,62800,62800,62800,62800,0
20241007,183900,5113172900,62800,62800,62800,62800,0
20241007,183800,5113172900,62800,62800,62800,62800,0
20241007,183700,5113172900,62800,62800,62800,62800,0
20241007,183600,5113172900,62800,62800,62800,62800,0
20241007,183500,5113172900,62800,62800,62800,62800,0
20241007,183400,5113172900,62800,62800,62800,62800,0
20241007,183300,5113172900,62800,62800,62800,62800,0
20241007,183200,5113172900,62800,62800,62800,62800,0
20241007,183100,5113172900,62800,62800,62800,62800,0
20241007,183000,5113172900,62800,62800,62800,62800,0
20241007,182900,5113172900,62800,62800,62800,62800,0
20241007,182800,5113172900,62800,62800,62800,62800,0
20241007,182700,5113172900,62800,62800,62800,62800,0
20241007,182600,5113172900,62800,62800,62800,62800,0
20241007,182500,5113172900,62800,62800,62800,62800,0
20241007,182400,5113172900,62800,62800,62800,62800,0
20241007,182300,5113172900,62800,62800,62800,62800,0
20241007,182200,5113172900,62800,62800,62800,62800,0
20241007,182100,5113172900,62800,62800,62800,62800,0
20241007,182000,5113172900,62800,62800,62800,62800,0
20241007,181900,5113172900,62800,62800,62800,62800,0
20241007,181800,5113172900,62800,62800,62800,62800,0
20241007,181700,5113172900,62800,62800,62800,62800,0
20241007,181600,5113172900,62800,62800,62800,62800,0
20241007,181500,5113172900,62800,62800,62800,62800,0
20241007,181400,5113172900,62800,62800,62800,62800,0
20241007,181300,5113172900,62800,62800,62800,62800,0
20241007,181200,5113172900,62800,62800,62800,62800,3967
20241007,181100,5113172900,62800,62800,62800,62800,0
20241007,181000,5113172900,62800,62800,62800,62800,0
20241007,180900,5113172900,62800,62800,62800,62800,0
20241007,180800,5113172900,62800,62800,62800,62800,0
20241007,180700,5113172900,62800,62800,62800,62800,0
20241007,180600,5113172900,62800,62800,62800,62800,0
20241007,180500,5113172900,62800,62800,62800,62800,0
20241007,180400,5113172900,62800,62800,62800,62800,0
20241007,180300,5113172900,62800,62800,62800,62800,0
20241007,180200,5113172900,62800,62800,62800,62800,0
20241007,180100,5113172900,62800,62800,62800,62800,0
20241007,180000,5113172900,62800,62800,62800,62800,0
20241007,175900,5113172900,62800,62800,62800,62800,0
20241007,175800,5113172900,62800,62800,62800,62800,0
20241007,175700,5113172900,62800,62800,62800,62800,0
20241007,175600,5113172900,62800,62800,62800,62800,0
20241007,175500,5113172900,62800,62800,62800,62800,0
20241007,175400,5113172900,62800,62800,62800,62800,0
20241007,175300,5113172900,62800,62800,62800,62800,0
20241007,175200,5113172900,62800,62800,62800,62800,0
20241007,175100,5113172900,62800,62800,62800,62800,0
20241007,175000,5113172900,62800,62800,62800,62800,0
20241007,174900,5113172900,62800,62800,62800,62800,0
20241007,174800,5113172900,62800,62800,62800,62800,0
20241007,174700,5113172900,62800,62800,62800,62800,0
20241007,174600,5113172900,62800,62800,62800,62800,0
20241007,174500,5113172900,62800,62800,62800,62800,0
20241007,174400,5113172900,62800,62800,62800,62800,0
20241007,174300,5113172900,62800,62800,62800,62800,0
20241007,174200,5113172900,62800,62800,62800,62800,3967
20241007,174100,5113172900,62800,62800,62800,62800,0
20241007,174000,5113172900,62800,62800,62800,62800,0
20241007,173900,5113172900,62800,62800,62800,62800,0
20241007,173800,5113172900,62800,62800,62800,62800,0
20241007,173700,5113172900,62800,62800,62800,62800,0
20241007,173600,5113172900,62800,62800,62800,62800,0
20241007,173500,5113172900,62800,62800,62800,62800,0
20241007,173400,5113172900,62800,62800,62800,62800,0
20241007,173300,5113172900,62800,62800,62800,62800,0
20241007,173200,5113172900,62800,62800,62800,62800,0
20241007,173100,5113172900,62800,62800,62800,62800,0
20241007,173000,5113172900,62800,62800,62800,62800,0
20241007,172900,5113172900,62800,62800,62800,62800,0
20241007,172800,5113172900,62800,62800,62800,62800,0
20241007,172700,5113172900,62800,62800,62800,62800,0
20241007,172600,5113172900,62800,62800,62800,62800,0
20241007,172500,5113172900,62800,62800,62800,62800,0
20241007,172400,5113172900,62800,62800,62800,62800,0
20241007,172300,5113172900,62800,62800,62800,62800,0
20241007,172200,5113172900,62800,62800,62800,62800,0
20241007,172100,5113172900,62800,62800,62800,62800,0
20241007,172000,5113172900,62800,62800,62800,62800,0
20241007,171900,5113172900,62800,62800,62800,62800,0
20241007,171800,5113172900,62800,62800,62800,62800,0
20241007,171700,5113172900,62800,62800,62800,62800,0
20241007,171600,5113172900,62800,62800,62800,62800,0
20241007,171500,5113172900,62800,62800,62800,62800,0
20241007,171400,5113172900,62800,62800,62800,62800,0
20241007,171300,5113172900,62800,62800,62800,62800,0
20241007,171200,5113172900,62800,62800,62800,62800,3967
20241007,171100,5113172900,62800,62800,62800,62800,0
20241007,171000,5113172900,62800,62800,62800,62800,0
20241007,170900,5113172900,62800,62800,62800,62800,0
20241007,170800,5113172900,62800,62800,62800,62800,0
20241007,170700,5113172900,62800,62800,62800,62800,0
20241007,170600,5113172900,62800,62800,62800,62800,0
20241007,170500,5113172900,62800,62800,62800,62800,0
20241007,170400,5113172900,62800,62800,62800,62800,0
20241007,170300,5113172900,62800,62800,62800,62800,0
20241007,170200,5113172900,62800,62800,62800,62800,0
20241007,170100,5113172900,62800,62800,62800,62800,0
20241007,170000,5113172900,62800,62800,62800,62800,0
20241007,165900,5113172900,62800,62800,62800,62800,0
20241007,165800,5113172900,62800,62800,62800,62800,0
20241007,165700,5113172900,62800,62800,62800,62800,0
20241007,165600,5113172900,62800,62800,62800,62800,0
20241007,165500,5113172900,62800,62800,62800,62800,0
20241007,165400,5113172900,62800,62800,62800,62800,0
20241007,165300,5113172900,62800,62800,62800,62800,0
20241007,165200,5113172900,62800,62800,62800,62800,0
20241007,165100,5113172900,62800,62800,62800,62800,0
20241007,165000,5113172900,62800,62800,62800,62800,0
20241007,164900,5113172900,62800,62800,62800,62800,0
20241007,164800,5113172900,62800,62800,62800,62800,0
20241007,164700,5113172900,62800,62800,62800,62800,0
20241007,164600,5113172900,62800,62800,62800,62800,0
20241007,164500,5113172900,62800,62800,62800,62800,0
20241007,164400,5113172900,62800,62800,62800,62800,0
20241007,164300,5113172900,62800,62800,62800,62800,0
20241007,164200,5113172900,62800,62800,62800,62800,3967
20241007,164100,5113172900,62800,62800,62800,62800,0
20241007,164000,5113172900,62800,62800,62800,62800,0
20241007,163900,5113172900,62800,62800,62800,62800,0
20241007,163800,5113172900,62800,62800,62800,62800,0
20241007,163700,5113172900,62800,62800,62800,62800,0
20241007,163600,5113172900,62800,62800,62800,62800,0
20241007,163500,5113172900,62800,62800,62800,62800,0
20241007,163400,5113172900,62800,62800,62800,62800,0
20241007,163300,5113172900,62800,62800,62800,62800,0
20241007,163200,5113172900,62800,62800,62800,62800,0
20241007,163100,5113172900,62800,62800,62800,62800,0
20241007,163000,5113172900,62800,62800,62800,62800,0
20241007,162900,5113172900,62800,62800,62800,62800,0
20241007,162800,5113172900,62800,62800,62800,62800,0
20241007,162700,5113172900,62800,62800,62800,62800,0
20241007,162600,5113172900,62800,62800,62800,62800,0
20241007,162500,5113172900,62800,62800,62800,62800,0
20241007,162400,5113172900,62800,62800,62800,62800,0
20241007,162300,5113172900,62800,62800,62800,62800,0
20241007,162200,5113172900,62800,62800,62800,62800,0
20241007,162100,5113172900,62800,62800,62800,62800,0
20241007,162000,5113172900,62800,62800,62800,62800,0
20241007,161900,5113172900,62800,62800,62800,62800,0
20241007,161800,5113172900,62800,62800,62800,62800,0
20241007,161700,5113172900,62800,62800,62800,62800,0
20241007,161600,5113172900,62800,62800,62800,62800,0
20241007,161500,5113172900,62800,62800,62800,62800,0
20241007,161400,5113172900,62800,62800,62800,62800,0
20241007,161300,5113172900,62800,62800,62800,62800,0
20241007,161200,5113172900,62800,62800,62800,62800,3967
20241007,161100,5113172900,62800,62800,62800,62800,0
20241007,161000,5113172900,62800,62800,62800,62800,0
20241007,160900,5113172900,62800,62800,62800,62800,0
20241007,160800,5113172900,62800,62800,62800,62800,0
20241007,160700,5113172900,62800,62800,62800,62800,0
20241007,160600,5113172900,62800,62800,62800,62800,0
20241007,160500,5113172900,62800,62800,62800,62800,0
20241007,160400,5113172900,62800,62800,62800,62800,0
20241007,160300,5113172900,62800,62800,62800,62800,0
20241007,160200,5113172900,62800,62800,62800,62800,0
20241007,160100,5113172900,62800,62800,62800,62800,0
20241007,160000,5113172900,62800,62800,62800,62800,0
20241007,155900,5113172900,62800,62800,62800,62800,0
20241007,155800,5113172900,62800,62800,62800,62800,0
20241007,155700,5113172900,62800,62800,62800,62800,0
20241007,155600,5113172900,62800,62800,62800,62800,0
20241007,155500,5113172900,62800,62800,62800,62800,0
20241007,155400,5113172900,62800,62800,62800,62800,0
20241007,155300,5113172900,62800,62800,62800,62800,0
20241007,155200,5113172900,62800,62800,62800,62800,0
20241007,155100,5113172900,62800,62800,62800,62800,0
20241007,155000,5113172900,62800,62800,62800,62800,0
20241007,154900,5113172900,62800,62800,62800,62800,0
20241007,154800,5113172900,62800,62800,62800,62800,0
20241007,154700,5113172900,62800,62800,62800,62800,0
20241007,154600,5113172900,62800,62800,62800,62800,0
20241007,154500,5113172900,62800,62800,62800,62800,0
20241007,154400,5113172900,62800,62800,62800,62800,0
20241007,154300,5113172900,62800,62800,62800,62800,0
20241007,154200,5113172900,62800,62800,62800,62800,3967
20241007,154100,5113172900,62800,62800,62800,62800,0
20241007,154000,5113172900,62800,62800,62800,62800,0
20241007,153900,5113172900,62800,62800,62800,62800,0
20241007,153800,5113172900,62800,62800,62800,62800,0
20241007,153700,5113172900,62800,62800,62800,62800,0
20241007,153600,5113172900,62800,62800,62800,62800,0
20241007,153500,5113172900,62800,62800,62800,62800,0
20241007,153400,5113172900,62800,62800,62800,62800,0
20241007,153300,5113172900,62800,62800,62800,62800,0
20241007,153200,5113172900,62800,62800,62800,62800,0
20241007,153100,5113172900,62800,62800,62800,62800,0
20241007,153000,5113172900,62800,62800,62800,62800,3967
20241007,152900,4864045300,62800,62800,62800,62800,0
20241007,152800,4864045300,62800,62800,62800,62800,0
20241007,152700,4864045300,62800,62800,62800,62800,0
20241007,152600,4864045300,62800,62800,62800,62800,0
20241007,152500,4864045300,62800,62800,62800,62800,0
20241007,152400,4864045300,62800,62800,62800,62800,0
20241007,152300,4864045300,62800,62800,62800,62800,0
20241007,152200,4864045300,62800,62800,62800,62800,0
20241007,152100,4864045300,62800,62800,62800,62800,0
20241007,152000,4864045300,62800,62800,62800,62800,0
20241007,151900,4864045300,62800,63200,63200,62700,886
20241007,151800,4808464500,62800,63100,63100,62800,524
20241007,151700,4775550400,63100,62900,63100,62800,33
20241007,151600,4773473400,62800,63300,63300,62800,54
20241007,151500,4770078100,63300,62900,63300,62700,773
20241007,151400,4721468100,62900,62900,63000,62900,59
20241007,151300,4717754400,62900,62900,63000,62900,132
20241007,151200,4709444000,62900,62900,63000,62900,80
20241007,151100,4704408700,63000,62900,63000,62900,39
20241007,151000,4701954100,63000,62900,63000,62900,66
20241007,150900,4697801300,63000,62900,63000,62900,80
20241007,150800,4692764300,62900,63000,63000,62900,16
20241007,150700,4691757400,63000,63000,63000,62900,41
20241007,150600,4689176300,63000,63100,63100,62900,261
20241007,150500,4672735000,62900,63000,63300,62900,268
20241007,150400,4655835100,62900,63000,63000,62900,30
20241007,150300,4653945300,63000,63000,63000,62900,51
20241007,150200,4650732400,63000,62900,63000,62900,45
20241007,150100,4647897500,63000,63000,63000,62900,78
20241007,150000,4642990800,62900,63000,63100,62900,208
20241007,145900,4629887000,63100,63000,63100,63000,13
20241007,145800,4629067500,63000,63100,63100,63000,51
20241007,145700,4625849700,63100,63000,63100,63000,21
20241007,145600,4624526500,63000,63100,63100,63000,38
20241007,145500,4622130800,63100,63100,63300,63000,383
20241007,145400,4597970600,63200,63200,63200,63200,68
20241007,145300,4593673000,63100,63300,63300,63100,336
20241007,145200,4572417500,63300,63300,63300,63100,21
20241007,145100,4571088400,63300,63100,63300,63000,40
20241007,145000,4568562700,63100,63000,63100,63000,55
20241007,144900,4565097400,63000,63100,63100,63000,54
20241007,144800,4561690100,63100,63200,63200,63000,148
20241007,144700,4552352900,63100,63100,63200,63100,7
20241007,144600,4551910700,63200,63200,63200,63100,456
20241007,144500,4523134200,63100,63200,63200,63100,57
20241007,144400,4519532000,63100,63100,63200,63100,150
20241007,144300,4510063500,63200,63100,63200,63100,46
20241007,144200,4507156600,63200,63200,63200,63100,25
20241007,144100,4505576700,63100,63200,63200,63100,32
20241007,144000,4503555200,63200,63200,63200,63100,36
20241007,143900,4501281200,63200,63100,63200,63100,61
20241007,143800,4497431200,63100,63200,63200,63100,76
20241007,143700,4492632600,63200,63100,63200,63100,129
20241007,143600,4484490500,63100,63200,63200,63100,381
20241007,143500,4460420500,63100,63200,63300,63100,44
20241007,143400,4457642200,63200,63400,63400,63100,967
20241007,143300,4396460100,63400,63400,63400,63300,30
20241007,143200,4394558200,63300,63300,63500,63300,151
20241007,143100,4384986600,63400,63500,63500,63300,376
20241007,143000,4361152600,63500,63500,63500,63400,141
20241007,142900,4352203200,63500,63500,63500,63400,27
20241007,142800,4350488800,63400,63500,63500,63400,62
20241007,142700,4346553400,63500,63500,63500,63400,43
20241007,142600,4343823000,63500,63500,63500,63400,30
20241007,142500,4341918100,63500,63500,63500,63400,38
20241007,142400,4339506200,63500,63300,63500,63300,41
20241007,142300,4336904600,63500,63500,63500,63300,104
20241007,142200,4330305800,63400,63400,63500,63300,27
20241007,142100,4328593800,63400,63400,63400,63300,31
20241007,142000,4326628600,63400,63300,63400,63300,43
20241007,141900,4323902800,63300,63400,63400,63300,164
20241007,141800,4313509600,63400,63400,63400,63300,387
20241007,141700,4288973900,63400,63500,63500,63400,129
20241007,141600,4280787600,63500,63500,63500,63400,36
20241007,141500,4278501700,63400,63500,63500,63400,70
20241007,141400,4274056800,63500,63500,63500,63400,56
20241007,141300,4270501900,63500,63500,63500,63400,48
20241007,141200,4267454100,63500,63400,63500,63400,33
20241007,141100,4265358800,63400,63400,63500,63400,39
20241007,141000,4262884000,63500,63400,63500,63400,72
20241007,140900,4258313800,63500,63400,63500,63400,41
20241007,140800,4255714300,63400,63400,63400,63400,184
20241007,140700,4244048700,63400,63400,63400,63300,36
20241007,140600,4241767300,63400,63400,63400,63400,214
20241007,140500,4228199700,63400,63500,63500,63300,180
20241007,140400,4216786000,63500,63400,63500,63400,42
20241007,140300,4214119300,63500,63500,63500,63400,23
20241007,140200,4212658900,63500,63400,63500,63400,169
20241007,140100,4201942200,63500,63500,63500,63500,34
20241007,140000,4199783200,63500,63500,63500,63500,71
20241007,135900,4195274700,63500,63500,63500,63400,176
20241007,135800,4184112700,63500,63500,63500,63400,112
20241007,135700,4177008100,63400,63400,63500,63400,166
20241007,135600,4166482100,63400,63300,63400,63300,86
20241007,135500,4161031800,63400,63400,63400,63400,36
20241007,135400,4158749400,63400,63400,63400,63400,41
20241007,135300,4156150000,63400,63400,63400,63400,61
20241007,135200,4152282600,63400,63300,63400,63300,426
20241007,135100,4125310800,63300,63300,63300,63300,18
20241007,135000,4124171400,63300,63300,63300,63200,108
20241007,134900,4117341100,63300,63300,63300,63300,29
20241007,134800,4115505400,63300,63300,63300,63200,13
20241007,134700,4114682600,63300,63300,63300,63200,188
20241007,134600,4102783400,63300,63300,63300,63300,19
20241007,134500,4101580700,63300,63300,63300,63300,16
20241007,134400,4100567900,63300,63300,63300,63200,28
20241007,134300,4098796500,63300,63300,63300,63300,40
20241007,134200,4096264500,63300,63400,63400,63200,366
20241007,134100,4073099200,63400,63400,63400,63400,16
20241007,134000,4072084800,63400,63300,63400,63200,158
20241007,133900,4062079300,63300,63300,63300,63300,67
20241007,133800,4057838200,63300,63400,63400,63300,36
20241007,133700,4055559000,63300,63400,63400,63300,13
20241007,133600,4054734900,63400,63300,63400,63200,50
20241007,133500,4051568300,63200,63500,63500,63200,1046
20241007,133400,3985268600,63400,63500,63500,63400,32
20241007,133300,3983236800,63500,63500,63500,63500,107
20241007,133200,3976442300,63500,63500,63500,63400,31
20241007,133100,3974474000,63500,63500,63500,63500,101
20241007,133000,3968060500,63500,63500,63500,63500,16
20241007,132900,3967044500,63500,63500,63500,63500,66
20241007,132800,3962853500,63500,63500,63500,63500,27
20241007,132700,3961139000,63400,63500,63500,63400,67
20241007,132600,3956888100,63500,63500,63500,63400,65
20241007,132500,3952761600,63500,63500,63500,63400,107
20241007,132400,3945970100,63500,63500,63500,63500,18
20241007,132300,3944827100,63500,63500,63500,63400,189
20241007,132200,3932842200,63500,63400,63500,63400,17
20241007,132100,3931762900,63400,63600,63600,63400,834
20241007,132000,3878810500,63600,63500,63600,63500,43
20241007,131900,3876075800,63500,63600,63600,63500,23
20241007,131800,3874613100,63500,63500,63500,63500,1391
20241007,131700,3786284600,63500,63400,63500,63300,137
20241007,131600,3777598600,63400,63400,63500,63400,291
20241007,131500,3759142300,63500,63400,63500,63400,146
20241007,131400,3749884100,63400,63500,63500,63400,33
20241007,131300,3747791500,63400,63500,63500,63400,209
20241007,131200,3734534200,63500,63500,63500,63500,53
20241007,131100,3731168700,63500,63400,63500,63400,44
20241007,131000,3728374900,63500,63500,63500,63500,34
20241007,130900,3726215900,63500,63500,63500,63400,75
20241007,130800,3721453500,63500,63400,63500,63400,27
20241007,130700,3719739100,63400,63500,63500,63400,26
20241007,130600,3718089300,63500,63400,63500,63400,78
20241007,130500,3713137200,63400,63400,63400,63400,350
20241007,130400,3690947200,63400,63400,63400,63400,108
20241007,130300,3684100000,63400,63400,63400,63400,15
20241007,130200,3683149000,63400,63400,63400,63400,46
20241007,130100,3680232600,63300,63200,63300,63200,102
20241007,130000,3673785000,63300,63200,63300,63200,54
20241007,125900,3670368800,63300,63300,63300,63300,28
20241007,125800,3668596400,63300,63300,63300,63300,65
20241007,125700,3664481900,63300,63200,63300,63200,19
20241007,125600,3663279300,63300,63300,63300,63300,10
20241007,125500,3662646300,63300,63300,63300,63300,44
20241007,125400,3659861100,63200,63200,63200,63200,51
20241007,125300,3656637900,63200,63300,63300,63100,25
20241007,125200,3655057600,63100,63200,63200,63100,133
20241007,125100,3646653200,63300,63300,63300,63300,25
20241007,125000,3645070700,63300,63300,63300,62900,255
20241007,124900,3628973900,63200,63200,63200,63200,11
20241007,124800,3628278700,63200,63100,63200,63000,120
20241007,124700,3620695400,63200,63100,63200,62900,367
20241007,124600,3597568900,63100,63100,63200,63100,74
20241007,124500,3592897600,63100,63100,63200,63100,68
20241007,124400,3588603600,63200,63200,63200,63200,84
20241007,124300,3583294800,63200,63200,63200,63100,36
20241007,124200,3581020600,63100,63200,63200,63100,26
20241007,124100,3579378200,63200,63100,63200,63100,28
20241007,124000,3577608900,63100,63200,63200,63100,313
20241007,123900,3557833200,63100,63200,63200,63100,645
20241007,123800,3517072600,63200,63300,63300,63200,90
20241007,123700,3511382400,63200,63300,63300,63200,76
20241007,123600,3506573200,63400,63200,63400,63200,140
20241007,123500,3497715600,63200,63300,63400,63200,292
20241007,123400,3479231200,63400,63300,63400,63200,357
20241007,123300,3456633400,63300,63500,63500,63300,101
20241007,123200,3450232100,63400,63400,63500,63400,35
20241007,123100,3448012200,63500,63500,63500,63400,671
20241007,123000,3405465900,63500,63500,63500,63500,280
20241007,122900,3387685900,63500,63500,63500,63500,32
20241007,122800,3385653900,63500,63500,63500,63500,117
20241007,122700,3378224400,63400,63500,63500,63400,52
20241007,122600,3374923400,63400,63400,63500,63400,43
20241007,122500,3372195800,63500,63500,63500,63400,441
20241007,122400,3344192800,63500,63500,63500,63400,37
20241007,122300,3341843500,63500,63500,63500,63400,119
20241007,122200,3334287800,63500,63500,63500,63500,80
20241007,122100,3329207800,63500,63500,63500,63400,86
20241007,122000,3323746900,63500,63500,63500,63500,21
20241007,121900,3322413400,63500,63500,63500,63500,116
20241007,121800,3315047400,63500,63500,63500,63400,55
20241007,121700,3311556400,63500,63400,63500,63400,25
20241007,121600,3309969000,63500,63500,63500,63400,137
20241007,121500,3301269900,63400,63400,63400,63400,7
20241007,121400,3300826100,63400,63400,63500,63400,34
20241007,121300,3298667400,63500,63500,63500,63500,151
20241007,121200,3289078900,63500,63500,63500,63400,18
20241007,121100,3287936100,63400,63500,63500,63400,24
20241007,121000,3286412300,63400,63400,63400,63400,113
20241007,120900,3279248100,63400,63400,63400,63400,282
20241007,120800,3261369300,63400,63500,63500,63400,13
20241007,120700,3260544800,63500,63400,63500,63400,92
20241007,120600,3254708400,63500,63500,63500,63500,106
20241007,120500,3247977400,63500,63500,63500,63500,15
20241007,120400,3247024900,63400,63500,63500,63400,59
20241007,120300,3243280700,63400,63500,63500,63400,34
20241007,120200,3241122700,63400,63400,63400,63400,100
20241007,120100,3234782700,63400,63400,63500,63400,43
20241007,120000,3232053500,63500,63400,63500,63400,47
20241007,115900,3229072500,63400,63400,63400,63400,471
20241007,115800,3199211100,63400,63400,63400,63400,25
20241007,115700,3197626100,63300,63400,63400,63300,194
20241007,115600,3185326700,63400,63400,63400,63400,620
20241007,115500,3146018700,63400,63400,63400,63400,15
20241007,115400,3145067700,63400,63400,63400,63300,176
20241007,115300,3133917700,63400,63300,63400,63300,320
20241007,115200,3113659400,63400,63400,63400,63400,26
20241007,115100,3112011000,63300,63300,63400,63300,64
20241007,115000,3107955600,63400,63400,63400,63300,48
20241007,114900,3104913900,63400,63400,63400,63400,15
20241007,114800,3103962900,63400,63300,63400,63300,15
20241007,114700,3103012000,63300,63400,63400,63300,108
20241007,114600,3096172400,63300,63300,63300,63300,21
20241007,114500,3094843100,63300,63300,63400,63300,415
20241007,114400,3068572200,63400,63300,63400,63300,51
20241007,114300,3065340000,63400,63400,63400,63400,22
20241007,114200,3063945200,63400,63400,63400,63400,24
20241007,114100,3062423600,63300,63500,63500,63300,32
20241007,114000,3060395000,63500,63400,63500,63400,36
20241007,113900,3058110400,63400,63300,63400,63300,74
20241007,113800,3053419800,63400,63400,63400,63400,80
20241007,113700,3048347800,63300,63400,63400,63300,196
20241007,113600,3035925300,63500,63400,63500,63400,9
20241007,113500,3035354300,63500,63500,63500,63400,41
20241007,113400,3032750900,63500,63400,63500,63400,43
20241007,113300,3030023200,63400,63400,63500,63400,402
20241007,113200,3004527100,63400,63500,63500,63400,102
20241007,113100,2998055000,63500,63500,63500,63400,67
20241007,113000,2993802500,63500,63400,63500,63300,736
20241007,112900,2947140300,63300,63400,63400,63300,19
20241007,112800,2945936100,63400,63400,63400,63400,46
20241007,112700,2943019700,63400,63400,63400,63400,29
20241007,112600,2941181100,63400,63400,63400,63300,81
20241007,112500,2936046800,63300,63300,63300,63300,18
20241007,112400,2934907400,63400,63400,63400,63300,299
20241007,112300,2915965200,63400,63400,63400,63400,22
20241007,112200,2914570400,63400,63300,63400,63300,29
20241007,112100,2912732300,63300,63300,63400,63300,7
20241007,112000,2912288800,63400,63400,63400,63300,217
20241007,111900,2898549800,63400,63300,63400,63300,554
20241007,111800,2863480600,63200,63300,63300,63200,81
20241007,111700,2858353900,63300,63300,63300,63300,110
20241007,111600,2851390900,63300,63400,63400,63300,123
20241007,111500,2843602800,63300,63400,63400,63300,130
20241007,111400,2835371500,63400,63300,63400,63300,356
20241007,111300,2812836300,63300,63300,63300,63200,233
20241007,111200,2798106400,63200,63300,63300,63200,238
20241007,111100,2783043400,63300,63400,63400,63300,66
20241007,111000,2778859100,63400,63300,63400,63300,1460
20241007,110900,2686428200,63300,63200,63300,63200,32
20241007,110800,2684402700,63300,63300,63300,63300,588
20241007,110700,2647182300,63400,63300,63400,63300,56
20241007,110600,2643636100,63300,63400,63400,63300,35
20241007,110500,2641417200,63400,63400,63400,63300,341
20241007,110400,2619828700,63300,63300,63400,63300,866
20241007,110300,2565009500,63300,63300,63300,63200,237
20241007,110200,2550022800,63200,63300,63300,63200,74
20241007,110100,2545338700,63300,63200,63300,63200,55
20241007,110000,2541860300,63300,63300,63300,63200,44
20241007,105900,2539075200,63200,63300,63300,63200,35
20241007,105800,2536859800,63300,63300,63300,63300,10
20241007,105700,2536226800,63300,63300,63300,63200,127
20241007,105600,2528193700,63300,63300,63300,63300,30
20241007,105500,2526294700,63300,63300,63300,63300,4
20241007,105400,2526041500,63200,63200,63200,63200,46
20241007,105300,2523134300,63200,63200,63200,63200,17
20241007,105200,2522059900,63200,63200,63200,63200,36
20241007,105100,2519784700,63100,63200,63200,63100,72
20241007,105000,2515240500,63200,63200,63200,63200,100
20241007,104900,2508920500,63200,63200,63200,63100,34
20241007,104800,2506771800,63100,63200,63200,63100,90
20241007,104700,2501085700,63200,63100,63200,63100,107
20241007,104600,2494328300,63100,63100,63100,63100,20
20241007,104500,2493066300,63100,63300,63300,63100,810
20241007,104400,2441865500,63300,63400,63400,63300,130
20241007,104300,2433636100,63400,63400,63400,63400,31
20241007,104200,2431670700,63400,63400,63400,63400,32
20241007,104100,2429641900,63400,63400,63400,63300,44
20241007,104000,2426853600,63400,63400,63400,63300,6
20241007,103900,2426473300,63300,63500,63500,63300,147
20241007,103800,2417152700,63500,63400,63500,63400,82
20241007,103700,2411952300,63300,63500,63500,63300,214
20241007,103600,2398388700,63400,63400,63700,63400,2412
20241007,103500,2245117300,63500,63400,63500,63300,2497
20241007,103400,2086854600,63400,63300,63400,63300,940
20241007,103300,2027346600,63300,63200,63400,63200,1110
20241007,103200,1957081200,63200,63200,63300,63200,1823
20241007,103100,1841795200,63200,63200,63200,63200,85
20241007,103000,1836423200,63200,63200,63200,63200,53
20241007,102900,1833073600,63200,63200,63200,63100,102
20241007,102800,1826630200,63200,63100,63200,63100,49
20241007,102700,1823533700,63200,63100,63200,63100,45
20241007,102600,1820691700,63200,63200,63200,63200,46
20241007,102500,1817784500,63200,63200,63300,63200,268
20241007,102400,1800842000,63200,63200,63300,63200,340
20241007,102300,1779352400,63200,63200,63300,63200,470
20241007,102200,1749647000,63300,63200,63300,63200,643
20241007,102100,1709003800,63200,63000,63200,63000,2328
20241007,102000,1562079400,62900,63000,63000,62900,138
20241007,101900,1553386900,62900,63000,63000,62900,61
20241007,101800,1549548000,63000,63000,63000,63000,56
20241007,101700,1546020000,63000,62900,63000,62900,167
20241007,101600,1535515400,63000,63000,63100,63000,420
20241007,101500,1509053400,63000,63100,63100,63000,54
20241007,101400,1505648900,63000,63000,63100,63000,183
20241007,101300,1494116900,63000,63000,63000,63000,68
20241007,101200,1489832900,63000,63000,63000,63000,37
20241007,101100,1487501900,63000,63000,63100,63000,70
20241007,101000,1483089700,63000,63000,63000,63000,53
20241007,100900,1479750700,63000,63000,63000,62900,1840
20241007,100800,1363980400,63000,63000,63000,63000,119
20241007,100700,1356483400,63000,63000,63000,62900,63
20241007,100600,1352514500,62900,62900,63000,62900,46
20241007,100500,1349620700,62900,63000,63000,62900,89
20241007,100400,1344014400,63000,62900,63000,62900,38
20241007,100300,1341620500,63000,63000,63000,62900,121
20241007,100200,1333999100,63000,63000,63100,63000,532
20241007,100100,1300482100,63000,63100,63100,63000,312
20241007,100000,1280822900,63100,62900,63100,62900,860
20241007,095900,1226634000,63000,62900,63000,62800,326
20241007,095800,1206129300,62800,62900,62900,62800,30
20241007,095700,1204242900,62900,63000,63000,62900,398
20241007,095600,1179208600,63000,62900,63000,62900,6
20241007,095500,1178830700,62900,63000,63100,62900,721
20241007,095400,1133418600,63000,62800,63000,62700,2309
20241007,095300,988130800,62800,62800,62800,62700,40
20241007,095200,985620400,62700,62700,62800,62600,340
20241007,095100,964313300,62700,62800,62800,62700,103
20241007,095000,957849600,62700,62700,62700,62600,390
20241007,094900,933397100,62700,62700,62700,62700,5
20241007,094800,933083600,62600,62600,62700,62600,93
20241007,094700,927256000,62600,62600,62700,62600,44
20241007,094600,924499300,62700,62700,62700,62700,31
20241007,094500,922555600,62700,62700,62700,62700,16
20241007,094400,921552400,62700,62600,62700,62600,734
20241007,094300,875556300,62500,62500,62500,62500,1
20241007,094200,875493800,62500,62600,62600,62500,64
20241007,094100,871492400,62600,62600,62600,62600,310
20241007,094000,852086400,62600,62500,62600,62500,16
20241007,093900,851086000,62500,62500,62600,62400,303
20241007,093800,832147500,62500,62400,62600,62400,188
20241007,093700,820404300,62500,62500,62500,62500,149
20241007,093600,811091800,62500,62400,62500,62400,90
20241007,093500,805472400,62400,62400,62400,62400,0
20241007,093400,805472400,62400,62400,62400,62300,114
20241007,093300,798358900,62400,62300,62400,62300,114
20241007,093200,791256600,62300,62200,62300,62200,113
20241007,093100,784223000,62200,62200,62300,62200,149
20241007,093000,774952200,62200,62300,62300,62200,145
20241007,092900,765929900,62300,62300,62300,62200,58
20241007,092800,762318500,62400,62400,62400,62400,10
20241007,092700,761694500,62300,62200,62300,62200,35
20241007,092600,759515000,62200,62300,62300,62200,41
20241007,092500,756960800,62200,62200,62400,62200,85
20241007,092400,751666800,62100,62300,62300,62100,62
20241007,092300,747805100,62300,62300,62300,62300,120
20241007,092200,740329100,62400,62600,62600,62400,644
20241007,092100,700086200,62600,62500,62700,62500,672
20241007,092000,658049100,62500,62600,62600,62500,136
20241007,091900,649538500,62600,62400,62600,62400,763
20241007,091800,601836800,62400,62300,62400,62200,518
20241007,091700,569546900,62400,62400,62400,62300,373
20241007,091600,546272800,62400,62100,62500,62100,541
20241007,091500,512585600,62100,62100,62100,62100,16
20241007,091400,511592000,62100,62100,62100,62100,279
20241007,091300,494266100,62100,62000,62100,62000,61
20241007,091200,490483100,62000,62000,62000,62000,105
20241007,091100,483973100,62000,62000,62100,62000,57
20241007,091000,480439000,62000,62200,62200,61900,37
20241007,090900,478143900,61900,62000,62200,61900,185
20241007,090800,466686600,61900,61900,61900,61900,6
20241007,090700,466315200,61900,61700,61900,61700,62
20241007,090600,462480700,61700,61900,62000,61700,211
20241007,090500,449430800,62000,62200,62200,61800,315
20241007,090400,429896200,62200,62200,62500,62200,2334
20241007,090300,284366300,62300,62000,62300,62000,845
20241007,090200,231795700,62200,62000,62300,62000,510
20241007,090100,200144800,62100,62300,62500,61700,518
20241007,090000,168018700,62300,61200,62300,61200,2718