KissMeData/078600/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195300,24862287400,116400,116400,116400,116400,2730
20241002,195200,24862287400,116400,116400,116400,116400,0
20241002,195100,24862287400,116400,116400,116400,116400,0
20241002,195000,24862287400,116400,116400,116400,116400,0
20241002,194900,24862287400,116400,116400,116400,116400,0
20241002,194800,24862287400,116400,116400,116400,116400,0
20241002,194700,24862287400,116400,116400,116400,116400,0
20241002,194600,24862287400,116400,116400,116400,116400,0
20241002,194500,24862287400,116400,116400,116400,116400,0
20241002,194400,24862287400,116400,116400,116400,116400,0
20241002,194300,24862287400,116400,116400,116400,116400,0
20241002,194200,24862287400,116400,116400,116400,116400,0
20241002,194100,24862287400,116400,116400,116400,116400,0
20241002,194000,24862287400,116400,116400,116400,116400,0
20241002,193900,24862287400,116400,116400,116400,116400,0
20241002,193800,24862287400,116400,116400,116400,116400,0
20241002,193700,24862287400,116400,116400,116400,116400,0
20241002,193600,24862287400,116400,116400,116400,116400,0
20241002,193500,24862287400,116400,116400,116400,116400,0
20241002,193400,24862287400,116400,116400,116400,116400,0
20241002,193300,24862287400,116400,116400,116400,116400,0
20241002,193200,24862287400,116400,116400,116400,116400,0
20241002,193100,24862287400,116400,116400,116400,116400,0
20241002,193000,24862287400,116400,116400,116400,116400,0
20241002,192900,24862287400,116400,116400,116400,116400,0
20241002,192800,24862287400,116400,116400,116400,116400,0
20241002,192700,24862287400,116400,116400,116400,116400,0
20241002,192600,24862287400,116400,116400,116400,116400,0
20241002,192500,24862287400,116400,116400,116400,116400,0
20241002,192400,24862287400,116400,116400,116400,116400,0
20241002,192300,24862287400,116400,116400,116400,116400,2730
20241002,192200,24862287400,116400,116400,116400,116400,0
20241002,192100,24862287400,116400,116400,116400,116400,0
20241002,192000,24862287400,116400,116400,116400,116400,0
20241002,191900,24862287400,116400,116400,116400,116400,0
20241002,191800,24862287400,116400,116400,116400,116400,0
20241002,191700,24862287400,116400,116400,116400,116400,0
20241002,191600,24862287400,116400,116400,116400,116400,0
20241002,191500,24862287400,116400,116400,116400,116400,0
20241002,191400,24862287400,116400,116400,116400,116400,0
20241002,191300,24862287400,116400,116400,116400,116400,0
20241002,191200,24862287400,116400,116400,116400,116400,0
20241002,191100,24862287400,116400,116400,116400,116400,0
20241002,191000,24862287400,116400,116400,116400,116400,0
20241002,190900,24862287400,116400,116400,116400,116400,0
20241002,190800,24862287400,116400,116400,116400,116400,0
20241002,190700,24862287400,116400,116400,116400,116400,0
20241002,190600,24862287400,116400,116400,116400,116400,0
20241002,190500,24862287400,116400,116400,116400,116400,0
20241002,190400,24862287400,116400,116400,116400,116400,0
20241002,190300,24862287400,116400,116400,116400,116400,0
20241002,190200,24862287400,116400,116400,116400,116400,0
20241002,190100,24862287400,116400,116400,116400,116400,0
20241002,190000,24862287400,116400,116400,116400,116400,0
20241002,185900,24862287400,116400,116400,116400,116400,0
20241002,185800,24862287400,116400,116400,116400,116400,0
20241002,185700,24862287400,116400,116400,116400,116400,0
20241002,185600,24862287400,116400,116400,116400,116400,0
20241002,185500,24862287400,116400,116400,116400,116400,0
20241002,185400,24862287400,116400,116400,116400,116400,0
20241002,185300,24862287400,116400,116400,116400,116400,2730
20241002,185200,24862287400,116400,116400,116400,116400,0
20241002,185100,24862287400,116400,116400,116400,116400,0
20241002,185000,24862287400,116400,116400,116400,116400,0
20241002,184900,24862287400,116400,116400,116400,116400,0
20241002,184800,24862287400,116400,116400,116400,116400,0
20241002,184700,24862287400,116400,116400,116400,116400,0
20241002,184600,24862287400,116400,116400,116400,116400,0
20241002,184500,24862287400,116400,116400,116400,116400,0
20241002,184400,24862287400,116400,116400,116400,116400,0
20241002,184300,24862287400,116400,116400,116400,116400,0
20241002,184200,24862287400,116400,116400,116400,116400,0
20241002,184100,24862287400,116400,116400,116400,116400,0
20241002,184000,24862287400,116400,116400,116400,116400,0
20241002,183900,24862287400,116400,116400,116400,116400,0
20241002,183800,24862287400,116400,116400,116400,116400,0
20241002,183700,24862287400,116400,116400,116400,116400,0
20241002,183600,24862287400,116400,116400,116400,116400,0
20241002,183500,24862287400,116400,116400,116400,116400,0
20241002,183400,24862287400,116400,116400,116400,116400,0
20241002,183300,24862287400,116400,116400,116400,116400,0
20241002,183200,24862287400,116400,116400,116400,116400,0
20241002,183100,24862287400,116400,116400,116400,116400,0
20241002,183000,24862287400,116400,116400,116400,116400,0
20241002,182900,24862287400,116400,116400,116400,116400,0
20241002,182800,24862287400,116400,116400,116400,116400,0
20241002,182700,24862287400,116400,116400,116400,116400,0
20241002,182600,24862287400,116400,116400,116400,116400,0
20241002,182500,24862287400,116400,116400,116400,116400,0
20241002,182400,24862287400,116400,116400,116400,116400,0
20241002,182300,24862287400,116400,116400,116400,116400,2730
20241002,182200,24862287400,116400,116400,116400,116400,0
20241002,182100,24862287400,116400,116400,116400,116400,0
20241002,182000,24862287400,116400,116400,116400,116400,0
20241002,181900,24862287400,116400,116400,116400,116400,0
20241002,181800,24862287400,116400,116400,116400,116400,0
20241002,181700,24862287400,116400,116400,116400,116400,0
20241002,181600,24862287400,116400,116400,116400,116400,0
20241002,181500,24862287400,116400,116400,116400,116400,0
20241002,181400,24862287400,116400,116400,116400,116400,0
20241002,181300,24862287400,116400,116400,116400,116400,0
20241002,181200,24862287400,116400,116400,116400,116400,0
20241002,181100,24862287400,116400,116400,116400,116400,0
20241002,181000,24862287400,116400,116400,116400,116400,0
20241002,180900,24862287400,116400,116400,116400,116400,0
20241002,180800,24862287400,116400,116400,116400,116400,0
20241002,180700,24862287400,116400,116400,116400,116400,0
20241002,180600,24862287400,116400,116400,116400,116400,0
20241002,180500,24862287400,116400,116400,116400,116400,0
20241002,180400,24862287400,116400,116400,116400,116400,0
20241002,180300,24862287400,116400,116400,116400,116400,0
20241002,180200,24862287400,116400,116400,116400,116400,0
20241002,180100,24862287400,116400,116400,116400,116400,0
20241002,180000,24862287400,116400,116400,116400,116400,0
20241002,175900,24862287400,116400,116400,116400,116400,0
20241002,175800,24862287400,116400,116400,116400,116400,0
20241002,175700,24862287400,116400,116400,116400,116400,0
20241002,175600,24862287400,116400,116400,116400,116400,0
20241002,175500,24862287400,116400,116400,116400,116400,0
20241002,175400,24862287400,116400,116400,116400,116400,0
20241002,175300,24862287400,116400,116400,116400,116400,2730
20241002,175200,24862287400,116400,116400,116400,116400,0
20241002,175100,24862287400,116400,116400,116400,116400,0
20241002,175000,24862287400,116400,116400,116400,116400,0
20241002,174900,24862287400,116400,116400,116400,116400,0
20241002,174800,24862287400,116400,116400,116400,116400,0
20241002,174700,24862287400,116400,116400,116400,116400,0
20241002,174600,24862287400,116400,116400,116400,116400,0
20241002,174500,24862287400,116400,116400,116400,116400,0
20241002,174400,24862287400,116400,116400,116400,116400,0
20241002,174300,24862287400,116400,116400,116400,116400,0
20241002,174200,24862287400,116400,116400,116400,116400,0
20241002,174100,24862287400,116400,116400,116400,116400,0
20241002,174000,24862287400,116400,116400,116400,116400,0
20241002,173900,24862287400,116400,116400,116400,116400,0
20241002,173800,24862287400,116400,116400,116400,116400,0
20241002,173700,24862287400,116400,116400,116400,116400,0
20241002,173600,24862287400,116400,116400,116400,116400,0
20241002,173500,24862287400,116400,116400,116400,116400,0
20241002,173400,24862287400,116400,116400,116400,116400,0
20241002,173300,24862287400,116400,116400,116400,116400,0
20241002,173200,24862287400,116400,116400,116400,116400,0
20241002,173100,24862287400,116400,116400,116400,116400,0
20241002,173000,24862287400,116400,116400,116400,116400,0
20241002,172900,24862287400,116400,116400,116400,116400,0
20241002,172800,24862287400,116400,116400,116400,116400,0
20241002,172700,24862287400,116400,116400,116400,116400,0
20241002,172600,24862287400,116400,116400,116400,116400,0
20241002,172500,24862287400,116400,116400,116400,116400,0
20241002,172400,24862287400,116400,116400,116400,116400,0
20241002,172300,24862287400,116400,116400,116400,116400,2730
20241002,172200,24862287400,116400,116400,116400,116400,0
20241002,172100,24862287400,116400,116400,116400,116400,0
20241002,172000,24862287400,116400,116400,116400,116400,0
20241002,171900,24862287400,116400,116400,116400,116400,0
20241002,171800,24862287400,116400,116400,116400,116400,0
20241002,171700,24862287400,116400,116400,116400,116400,0
20241002,171600,24862287400,116400,116400,116400,116400,0
20241002,171500,24862287400,116400,116400,116400,116400,0
20241002,171400,24862287400,116400,116400,116400,116400,0
20241002,171300,24862287400,116400,116400,116400,116400,0
20241002,171200,24862287400,116400,116400,116400,116400,0
20241002,171100,24862287400,116400,116400,116400,116400,0
20241002,171000,24862287400,116400,116400,116400,116400,0
20241002,170900,24862287400,116400,116400,116400,116400,0
20241002,170800,24862287400,116400,116400,116400,116400,0
20241002,170700,24862287400,116400,116400,116400,116400,0
20241002,170600,24862287400,116400,116400,116400,116400,0
20241002,170500,24862287400,116400,116400,116400,116400,0
20241002,170400,24862287400,116400,116400,116400,116400,0
20241002,170300,24862287400,116400,116400,116400,116400,0
20241002,170200,24862287400,116400,116400,116400,116400,0
20241002,170100,24862287400,116400,116400,116400,116400,0
20241002,170000,24862287400,116400,116400,116400,116400,0
20241002,165900,24862287400,116400,116400,116400,116400,0
20241002,165800,24862287400,116400,116400,116400,116400,0
20241002,165700,24862287400,116400,116400,116400,116400,0
20241002,165600,24862287400,116400,116400,116400,116400,0
20241002,165500,24862287400,116400,116400,116400,116400,0
20241002,165400,24862287400,116400,116400,116400,116400,0
20241002,165300,24862287400,116400,116400,116400,116400,2730
20241002,165200,24862287400,116400,116400,116400,116400,0
20241002,165100,24862287400,116400,116400,116400,116400,0
20241002,165000,24862287400,116400,116400,116400,116400,0
20241002,164900,24862287400,116400,116400,116400,116400,0
20241002,164800,24862287400,116400,116400,116400,116400,0
20241002,164700,24862287400,116400,116400,116400,116400,0
20241002,164600,24862287400,116400,116400,116400,116400,0
20241002,164500,24862287400,116400,116400,116400,116400,0
20241002,164400,24862287400,116400,116400,116400,116400,0
20241002,164300,24862287400,116400,116400,116400,116400,0
20241002,164200,24862287400,116400,116400,116400,116400,0
20241002,164100,24862287400,116400,116400,116400,116400,0
20241002,164000,24862287400,116400,116400,116400,116400,0
20241002,163900,24862287400,116400,116400,116400,116400,0
20241002,163800,24862287400,116400,116400,116400,116400,0
20241002,163700,24862287400,116400,116400,116400,116400,0
20241002,163600,24862287400,116400,116400,116400,116400,0
20241002,163500,24862287400,116400,116400,116400,116400,0
20241002,163400,24862287400,116400,116400,116400,116400,0
20241002,163300,24862287400,116400,116400,116400,116400,0
20241002,163200,24862287400,116400,116400,116400,116400,0
20241002,163100,24862287400,116400,116400,116400,116400,0
20241002,163000,24862287400,116400,116400,116400,116400,0
20241002,162900,24862287400,116400,116400,116400,116400,0
20241002,162800,24862287400,116400,116400,116400,116400,0
20241002,162700,24862287400,116400,116400,116400,116400,0
20241002,162600,24862287400,116400,116400,116400,116400,0
20241002,162500,24862287400,116400,116400,116400,116400,0
20241002,162400,24862287400,116400,116400,116400,116400,0
20241002,162300,24862287400,116400,116400,116400,116400,2730
20241002,162200,24862287400,116400,116400,116400,116400,0
20241002,162100,24862287400,116400,116400,116400,116400,0
20241002,162000,24862287400,116400,116400,116400,116400,0
20241002,161900,24862287400,116400,116400,116400,116400,0
20241002,161800,24862287400,116400,116400,116400,116400,0
20241002,161700,24862287400,116400,116400,116400,116400,0
20241002,161600,24862287400,116400,116400,116400,116400,0
20241002,161500,24862287400,116400,116400,116400,116400,0
20241002,161400,24862287400,116400,116400,116400,116400,0
20241002,161300,24862287400,116400,116400,116400,116400,0
20241002,161200,24862287400,116400,116400,116400,116400,0
20241002,161100,24862287400,116400,116400,116400,116400,0
20241002,161000,24862287400,116400,116400,116400,116400,0
20241002,160900,24862287400,116400,116400,116400,116400,0
20241002,160800,24862287400,116400,116400,116400,116400,0
20241002,160700,24862287400,116400,116400,116400,116400,0
20241002,160600,24862287400,116400,116400,116400,116400,0
20241002,160500,24862287400,116400,116400,116400,116400,0
20241002,160400,24862287400,116400,116400,116400,116400,0
20241002,160300,24862287400,116400,116400,116400,116400,0
20241002,160200,24862287400,116400,116400,116400,116400,0
20241002,160100,24862287400,116400,116400,116400,116400,0
20241002,160000,24862287400,116400,116400,116400,116400,0
20241002,155900,24862287400,116400,116400,116400,116400,0
20241002,155800,24862287400,116400,116400,116400,116400,0
20241002,155700,24862287400,116400,116400,116400,116400,0
20241002,155600,24862287400,116400,116400,116400,116400,0
20241002,155500,24862287400,116400,116400,116400,116400,0
20241002,155400,24862287400,116400,116400,116400,116400,0
20241002,155300,24862287400,116400,116400,116400,116400,2730
20241002,155200,24862287400,116400,116400,116400,116400,0
20241002,155100,24862287400,116400,116400,116400,116400,0
20241002,155000,24862287400,116400,116400,116400,116400,0
20241002,154900,24862287400,116400,116400,116400,116400,0
20241002,154800,24862287400,116400,116400,116400,116400,0
20241002,154700,24862287400,116400,116400,116400,116400,0
20241002,154600,24862287400,116400,116400,116400,116400,0
20241002,154500,24862287400,116400,116400,116400,116400,0
20241002,154400,24862287400,116400,116400,116400,116400,0
20241002,154300,24862287400,116400,116400,116400,116400,0
20241002,154200,24862287400,116400,116400,116400,116400,0
20241002,154100,24862287400,116400,116400,116400,116400,0
20241002,154000,24862287400,116400,116400,116400,116400,0
20241002,153900,24862287400,116400,116400,116400,116400,0
20241002,153800,24862287400,116400,116400,116400,116400,0
20241002,153700,24862287400,116400,116400,116400,116400,0
20241002,153600,24862287400,116400,116400,116400,116400,0
20241002,153500,24862287400,116400,116400,116400,116400,0
20241002,153400,24862287400,116400,116400,116400,116400,0
20241002,153300,24862287400,116400,116400,116400,116400,0
20241002,153200,24862287400,116400,116400,116400,116400,0
20241002,153100,24862287400,116400,116400,116400,116400,0
20241002,153000,24862287400,116400,116400,116400,116400,2730
20241002,152900,24544515400,116500,116500,116500,116500,0
20241002,152800,24544515400,116500,116500,116500,116500,0
20241002,152700,24544515400,116500,116500,116500,116500,0
20241002,152600,24544515400,116500,116500,116500,116500,0
20241002,152500,24544515400,116500,116500,116500,116500,0
20241002,152400,24544515400,116500,116500,116500,116500,0
20241002,152300,24544515400,116500,116500,116500,116500,0
20241002,152200,24544515400,116500,116500,116500,116500,0
20241002,152100,24544515400,116500,116500,116500,116500,0
20241002,152000,24544515400,116500,116500,116500,116500,0
20241002,151900,24544515400,116500,116500,116600,116400,985
20241002,151800,24429755100,116500,116500,116600,116400,515
20241002,151700,24369752200,116500,116400,116500,116300,711
20241002,151600,24287017200,116300,116600,116600,116300,323
20241002,151500,24249418900,116500,116500,116600,116300,750
20241002,151400,24162083200,116500,116200,116500,116200,454
20241002,151300,24109242800,116400,116100,116400,116000,477
20241002,151200,24053809300,115900,116100,116100,115900,748
20241002,151100,23967039700,116100,116100,116300,116000,524
20241002,151000,23906190700,116200,116300,116300,116100,508
20241002,150900,23847149700,116300,116200,116300,116000,250
20241002,150800,23818121900,116200,116100,116300,115900,367
20241002,150700,23775524100,116000,116400,116400,116000,531
20241002,150600,23713828700,116400,116400,116400,116200,311
20241002,150500,23677635300,116400,116300,116500,116200,456
20241002,150400,23624556300,116300,116400,116400,116100,410
20241002,150300,23576894100,116400,116500,116500,116200,484
20241002,150200,23520556300,116400,116300,116400,116300,298
20241002,150100,23485881200,116300,116400,116500,116200,469
20241002,150000,23431306700,116500,116600,116800,116500,3167
20241002,145900,23061957700,116700,116500,116700,116500,412
20241002,145800,23013920700,116500,116100,116500,116100,866
20241002,145700,22913149500,116000,116000,116100,115700,4093
20241002,145600,22438413600,115900,116000,116100,115900,946
20241002,145500,22328678500,116000,116400,116400,116000,943
20241002,145400,22219090700,116400,116500,116500,116300,515
20241002,145300,22159122000,116500,116000,116500,116000,792
20241002,145200,22067032200,116000,116100,116200,116000,340
20241002,145100,22027549400,116100,116300,116400,116000,1430
20241002,145000,21861459100,116400,116800,116800,116400,861
20241002,144900,21761147200,116700,116900,116900,116600,493
20241002,144800,21703578100,116900,116900,117000,116700,603
20241002,144700,21633109900,116900,116900,116900,116700,472
20241002,144600,21577965900,116800,117100,117100,116600,1213
20241002,144500,21436261100,117100,117100,117200,117000,419
20241002,144400,21387194500,117100,117000,117100,116900,457
20241002,144300,21333723700,116900,117100,117200,116900,866
20241002,144200,21232310000,117100,117000,117200,117000,529
20241002,144100,21170380900,117000,117100,117200,116900,559
20241002,144000,21104961900,117000,117000,117100,117000,462
20241002,143900,21050889600,117000,116500,117000,116500,791
20241002,143800,20958483700,116500,116400,116600,116300,388
20241002,143700,20913285200,116300,117200,117200,116300,2464
20241002,143600,20625715900,117200,117100,117200,117000,545
20241002,143500,20561883900,117100,117100,117200,117000,495
20241002,143400,20503899000,116900,117000,117100,116900,487
20241002,143300,20446896300,117000,117100,117200,116900,543
20241002,143200,20383324200,117000,117000,117200,117000,443
20241002,143100,20331458400,117000,117000,117000,116800,519
20241002,143000,20270785700,117000,116900,117100,116900,562
20241002,142900,20205026500,116900,116900,117000,116900,593
20241002,142800,20135660900,117000,117100,117200,116900,733
20241002,142700,20049867800,117100,117000,117100,116900,346
20241002,142600,20009378100,117100,117000,117200,116900,676
20241002,142500,19930232700,117000,116900,117000,116800,486
20241002,142400,19873405200,116700,116800,116800,116600,593
20241002,142300,19804203500,116800,117200,117300,116700,1735
20241002,142200,19601244000,117200,117300,117400,117200,436
20241002,142100,19550107100,117200,117300,117400,117100,407
20241002,142000,19502372900,117100,117200,117400,117100,258
20241002,141900,19472107500,117100,117300,117400,117100,543
20241002,141800,19408379500,117300,117100,117300,117000,495
20241002,141700,19350393200,117100,116900,117100,116900,374
20241002,141600,19306647700,117000,117000,117000,116700,346
20241002,141500,19266200600,117000,116900,117000,116800,340
20241002,141400,19226434600,116900,116700,116900,116700,603
20241002,141300,19155992300,116500,116800,116800,116500,279
20241002,141200,19123420000,116800,116700,116800,116600,433
20241002,141100,19072872700,116700,116600,116800,116500,562
20241002,141000,19007323900,116600,116700,116700,116500,190
20241002,140900,18985163300,116600,117000,117000,116600,1097
20241002,140800,18856967100,117000,117100,117100,117000,322
20241002,140700,18819279500,117100,117100,117100,117000,471
20241002,140600,18764147000,117000,117000,117100,117000,126
20241002,140500,18749400600,117100,117000,117100,117000,271
20241002,140400,18717678700,117000,117000,117000,116800,520
20241002,140300,18656851000,117000,116800,117000,116800,148
20241002,140200,18639547800,116800,116800,116900,116700,623
20241002,140100,18566776600,116800,116700,116800,116700,430
20241002,140000,18516578100,116800,116700,116800,116700,465
20241002,135900,18462277400,116700,116800,116900,116700,326
20241002,135800,18424215800,116900,116800,116900,116800,284
20241002,135700,18391018900,116800,116600,116900,116500,369
20241002,135600,18347933900,116500,116800,116800,116300,1001
20241002,135500,18231240300,116700,117000,117000,116700,575
20241002,135400,18164020900,117000,116900,117100,116900,416
20241002,135300,18115319800,116900,117000,117100,116900,457
20241002,135200,18061827800,117100,117100,117100,117000,275
20241002,135100,18029627300,117000,116900,117000,116800,717
20241002,135000,17945784200,116800,116900,117100,116700,738
20241002,134900,17859497200,117000,116800,117000,116800,829
20241002,134800,17762586800,116800,116700,116800,116700,460
20241002,134700,17708893300,116700,116400,116700,116400,387
20241002,134600,17663814200,116500,116600,116700,116400,602
20241002,134500,17593619500,116500,116600,116600,116500,427
20241002,134400,17543856300,116500,116500,116700,116300,470
20241002,134300,17489137300,116500,116400,116700,116400,600
20241002,134200,17419238900,116400,116200,116500,116200,489
20241002,134100,17362359500,116200,116000,116200,115800,426
20241002,134000,17312960100,116000,115800,116100,115800,755
20241002,133900,17225454300,115900,115900,116000,115800,293
20241002,133800,17191501700,115900,116100,116100,115800,598
20241002,133700,17122136800,116100,115700,116100,115700,517
20241002,133600,17062162200,115700,116200,116200,115700,733
20241002,133500,16977137100,116000,115800,116200,115800,913
20241002,133400,16871298900,115900,116700,116700,115900,1339
20241002,133300,16715594600,116700,116900,116900,116700,430
20241002,133200,16665365700,117000,116900,117000,116700,428
20241002,133100,16615325900,117000,116900,117000,116900,436
20241002,133000,16564349600,116800,116800,116900,116600,514
20241002,132900,16504336800,116800,117000,117100,116700,974
20241002,132800,16390482300,117000,117400,117400,116900,1171
20241002,132700,16253354100,117400,117200,117500,117200,337
20241002,132600,16213806400,117100,117500,117500,117100,894
20241002,132500,16108956500,117400,117300,117500,117200,171
20241002,132400,16088891000,117300,117200,117400,117100,644
20241002,132300,16013351800,117300,117400,117500,117300,499
20241002,132200,15954772800,117400,117400,117600,117300,475
20241002,132100,15899002400,117400,117500,117500,117400,280
20241002,132000,15866109700,117500,117400,117500,117300,467
20241002,131900,15811273000,117400,117700,117800,117400,653
20241002,131800,15734500600,117700,117600,117900,117500,600
20241002,131700,15663875000,117700,117900,117900,117600,1083
20241002,131600,15536372800,117800,118000,118100,117800,549
20241002,131500,15471619100,118000,118100,118200,118000,1033
20241002,131400,15349635900,118100,118300,118400,118100,1286
20241002,131300,15197565300,118200,117900,118300,117800,2852
20241002,131200,14860913200,117900,117800,118000,117800,1760
20241002,131100,14653436200,117800,117700,117800,117700,789
20241002,131000,14560516800,117800,117600,117800,117600,1283
20241002,130900,14409490200,117800,116900,117800,116900,7780
20241002,130800,13496770100,116900,117000,117000,116900,400
20241002,130700,13449996000,117000,116900,117000,116900,617
20241002,130600,13377834000,116900,116800,116900,116800,261
20241002,130500,13347327100,116800,116900,116900,116700,377
20241002,130400,13303277000,116800,116900,116900,116700,451
20241002,130300,13250592500,116800,116900,116900,116800,331
20241002,130200,13211903500,116900,116800,116900,116800,460
20241002,130100,13158148700,116800,116700,116900,116700,870
20241002,130000,13056524000,116700,116400,116800,116400,347
20241002,125900,13016062900,116500,116700,116700,116400,746
20241002,125800,12929116200,116700,116700,116800,116600,201
20241002,125700,12905660300,116700,116700,116800,116600,347
20241002,125600,12865154400,116700,116600,116700,116600,508
20241002,125500,12805891300,116700,116500,116700,116500,310
20241002,125400,12769745700,116600,116500,116600,116500,203
20241002,125300,12746077900,116600,116500,116600,116500,329
20241002,125200,12707728600,116500,116500,116600,116400,272
20241002,125100,12676035100,116400,116500,116500,116400,174
20241002,125000,12655765700,116400,116300,116400,116200,246
20241002,124900,12627141800,116300,116300,116300,116100,564
20241002,124800,12561591500,116300,116600,116600,116200,670
20241002,124700,12483600600,116600,116600,116600,116500,242
20241002,124600,12455390600,116600,116800,116900,116600,703
20241002,124500,12373317500,116800,116500,116800,116500,286
20241002,124400,12339933100,116700,116600,116800,116500,1498
20241002,124300,12165116000,116500,116400,116600,116300,776
20241002,124200,12074749100,116400,116300,116400,116300,295
20241002,124100,12040429300,116300,116200,116300,116200,140
20241002,124000,12024154200,116100,116200,116300,116100,435
20241002,123900,11973622600,116200,116400,116400,116000,1418
20241002,123800,11808997900,116500,116400,116500,116400,256
20241002,123700,11779187000,116300,116200,116600,116200,3574
20241002,123600,11363246800,116200,116000,116200,115900,1230
20241002,123500,11220494900,115900,115700,116000,115700,762
20241002,123400,11132177100,115800,115900,115900,115700,374
20241002,123300,11088876100,115800,115600,115900,115600,730
20241002,123200,11004355900,115600,115500,115700,115500,142
20241002,123100,10987935000,115600,115600,115700,115500,654
20241002,123000,10912338600,115700,115700,115700,115600,320
20241002,122900,10875316600,115600,115600,115700,115600,633
20241002,122800,10802138000,115600,115400,115600,115400,474
20241002,122700,10747395400,115400,115400,115500,115400,197
20241002,122600,10724660100,115400,115400,115400,115300,269
20241002,122500,10693619100,115400,115400,115400,115300,167
20241002,122400,10674356100,115400,115300,115400,115300,37
20241002,122300,10670089600,115400,115300,115400,115200,265
20241002,122200,10639547200,115300,115300,115300,115300,396
20241002,122100,10593888400,115300,115200,115300,115200,43
20241002,122000,10588930700,115200,115300,115300,115100,48
20241002,121900,10583398900,115200,115200,115300,115200,139
20241002,121800,10567385900,115300,115000,115300,115000,190
20241002,121700,10545516800,115000,114900,115000,114900,41
20241002,121600,10540804900,114800,115000,115100,114800,380
20241002,121500,10497143700,115100,115100,115100,115100,40
20241002,121400,10492539700,115100,115200,115200,115100,95
20241002,121300,10481600200,115200,115000,115200,115000,174
20241002,121200,10461568200,115100,115100,115200,115100,87
20241002,121100,10451553200,115200,115000,115200,114900,52
20241002,121000,10445568100,115000,115000,115000,114900,131
20241002,120900,10430511400,115000,115200,115200,114900,376
20241002,120800,10387257200,115200,115000,115200,115000,169
20241002,120700,10367794000,115100,115200,115200,115100,124
20241002,120600,10353516900,115200,115100,115200,115100,159
20241002,120500,10335204500,115200,115100,115200,115100,191
20241002,120400,10313216300,115100,115100,115200,115000,190
20241002,120300,10291348900,115000,114900,115000,114800,105
20241002,120200,10279280400,114900,114900,114900,114800,109
20241002,120100,10266763000,115000,115200,115200,115000,541
20241002,120000,10204514300,115200,115400,115500,115200,404
20241002,115900,10157930200,115400,115300,115500,115300,223
20241002,115800,10132193100,115400,115300,115400,115300,252
20241002,115700,10103136500,115200,115500,115600,115200,500
20241002,115600,10045398300,115600,115500,115600,115400,478
20241002,115500,9990170500,115500,115400,115500,115300,1573
20241002,115400,9808562100,115400,115300,115400,115200,142
20241002,115300,9792187300,115300,115200,115400,115200,124
20241002,115200,9777889200,115200,115200,115400,115200,929
20241002,115100,9670773300,115300,115300,115300,115200,293
20241002,115000,9636998900,115200,115000,115300,115000,1612
20241002,114900,9451555500,115000,114700,115000,114700,493
20241002,114800,9394951600,114800,114600,114800,114600,117
20241002,114700,9381534000,114700,114600,114700,114500,395
20241002,114600,9336234900,114500,114700,114700,114500,165
20241002,114500,9317322600,114700,114700,114700,114600,50
20241002,114400,9311590200,114700,114600,114700,114600,123
20241002,114300,9297486000,114700,114700,114800,114600,120
20241002,114200,9283721600,114800,114800,114800,114700,78
20241002,114100,9274772100,114600,114600,114800,114500,110
20241002,114000,9262160900,114600,114800,114800,114600,285
20241002,113900,9229472400,114800,114900,114900,114700,224
20241002,113800,9203754600,114900,114800,115000,114800,81
20241002,113700,9194447500,114900,115000,115000,114900,258
20241002,113600,9164801000,115000,115000,115000,114900,532
20241002,113500,9103622300,115000,114900,115000,114900,122
20241002,113400,9089598500,114900,114900,114900,114800,304
20241002,113300,9054683400,114900,114900,115000,114800,235
20241002,113200,9027686900,114900,115000,115000,114900,126
20241002,113100,9013208500,114900,115000,115000,114900,496
20241002,113000,8956191600,115000,115000,115000,114900,258
20241002,112900,8926523000,114900,114800,115000,114800,977
20241002,112800,8814260700,114800,114700,114900,114600,1298
20241002,112700,8665292000,114600,114400,114600,114400,378
20241002,112600,8622013000,114300,114400,114400,114300,125
20241002,112500,8607717800,114400,114500,114500,114300,122
20241002,112400,8593761100,114500,114400,114500,114300,138
20241002,112300,8577975800,114400,114500,114500,114300,325
20241002,112200,8540820700,114500,114500,114500,114300,163
20241002,112100,8522174900,114500,114400,114600,114400,80
20241002,112000,8513017300,114400,114500,114500,114400,83
20241002,111900,8503517500,114400,114500,114500,114400,214
20241002,111800,8479025500,114500,114400,114500,114300,88
20241002,111700,8468960800,114500,114500,114600,114300,214
20241002,111600,8444467800,114500,114700,114700,114500,129
20241002,111500,8429687300,114700,114700,114700,114600,56
20241002,111400,8423265800,114700,114500,114700,114500,134
20241002,111300,8407906200,114500,114700,114700,114400,167
20241002,111200,8388776300,114700,114700,114700,114600,70
20241002,111100,8380747600,114700,114600,114700,114600,82
20241002,111000,8371345900,114700,114800,114800,114600,67
20241002,110900,8363661000,114700,114600,114800,114600,466
20241002,110800,8310221900,114500,114200,114600,114200,590
20241002,110700,8242764300,114200,114400,114400,114100,188
20241002,110600,8221286300,114400,114400,114500,114400,214
20241002,110500,8196795900,114400,114600,114600,114400,68
20241002,110400,8189011000,114500,114500,114600,114300,482
20241002,110300,8133818400,114500,114300,114600,114300,324
20241002,110200,8096728800,114300,114400,114400,114300,131
20241002,110100,8081752500,114000,114200,114400,114000,640
20241002,110000,8008721800,114200,114400,114400,114200,67
20241002,105900,8001062000,114400,114500,114500,114200,223
20241002,105800,7975559200,114500,114200,114500,114100,361
20241002,105700,7934302700,114200,114200,114200,114100,131
20241002,105600,7919344700,114200,114200,114200,114100,26
20241002,105500,7916375700,114200,114100,114200,114000,125
20241002,105400,7902112500,114100,114100,114100,114100,23
20241002,105300,7899488200,114100,114300,114300,114000,104
20241002,105200,7887620400,114200,114100,114300,114100,103
20241002,105100,7875858300,114100,114200,114300,114100,183
20241002,105000,7854966300,114200,114000,114200,113900,109
20241002,104900,7842539200,114000,113900,114000,113800,127
20241002,104800,7828071600,113900,113900,114000,113900,185
20241002,104700,7806999700,113900,113700,113900,113600,222
20241002,104600,7781742900,113700,113700,113800,113700,251
20241002,104500,7753202900,113800,113900,114000,113700,513
20241002,104400,7694820600,113900,113800,113900,113800,61
20241002,104300,7687873600,114000,113800,114000,113800,149
20241002,104200,7670900600,113800,114200,114200,113800,467
20241002,104100,7617652700,114200,114300,114400,114200,507
20241002,104000,7559712600,114300,114300,114500,114200,448
20241002,103900,7508493500,114300,113900,114400,113900,333
20241002,103800,7470466000,113900,113900,113900,113900,288
20241002,103700,7437662800,113900,114000,114100,113900,138
20241002,103600,7421923400,114000,113900,114100,113900,274
20241002,103500,7390676500,114000,114100,114100,114000,467
20241002,103400,7337425300,114100,114100,114300,113900,275
20241002,103300,7306051000,114100,114500,114500,114100,855
20241002,103200,7208239000,114500,114500,114600,114500,668
20241002,103100,7131689700,114600,114500,114600,114400,545
20241002,103000,7069274500,114500,114400,114500,114400,364
20241002,102900,7027607900,114400,114100,114500,114100,782
20241002,102800,6938209500,114200,114000,114200,114000,488
20241002,102700,6882528800,114000,114100,114100,113800,606
20241002,102600,6813446900,114000,114000,114100,114000,97
20241002,102500,6802386700,114000,113800,114000,113700,393
20241002,102400,6757625300,113800,113800,113900,113700,304
20241002,102300,6723024800,113900,113900,113900,113800,229
20241002,102200,6696957800,113900,113700,113900,113700,325
20241002,102100,6659967200,113700,113700,113800,113600,204
20241002,102000,6636772700,113700,113900,113900,113700,568
20241002,101900,6572144800,113900,113800,114000,113700,397
20241002,101800,6526940900,113900,114000,114100,113800,480
20241002,101700,6472256600,114000,114200,114200,114000,212
20241002,101600,6448070500,114300,114000,114400,114000,201
20241002,101500,6425123600,114000,114800,114800,114000,1329
20241002,101400,6272962900,114800,113900,115000,113900,2533
20241002,101300,5983415200,113900,113700,113900,113600,807
20241002,101200,5891565000,113700,113500,113700,113400,904
20241002,101100,5788904700,113500,113300,113600,113300,845
20241002,101000,5693030600,113400,113200,113400,113200,87
20241002,100900,5683170400,113200,113300,113400,113200,174
20241002,100800,5663462900,113300,113200,113300,113000,317
20241002,100700,5627575400,113200,113300,113400,113100,594
20241002,100600,5560319300,113400,113400,113500,113300,850
20241002,100500,5463904600,113400,113200,113500,113100,1026
20241002,100400,5347655900,113100,112800,113200,112700,1382
20241002,100300,5191538200,112800,112600,112800,112500,485
20241002,100200,5136883400,112500,112700,112700,112500,141
20241002,100100,5120997900,112600,112800,112800,112600,238
20241002,100000,5094175500,112800,112800,112800,112700,320
20241002,095900,5058089400,112800,112400,112800,112400,1161
20241002,095800,4927383900,112400,112000,112400,112000,306
20241002,095700,4893024700,112100,111800,112100,111800,238
20241002,095600,4866372300,111800,111900,111900,111800,19
20241002,095500,4864247800,111900,111900,111900,111700,396
20241002,095400,4819978700,111900,112000,112000,111800,130
20241002,095300,4805440400,111900,111800,112000,111800,189
20241002,095200,4784307400,112000,112000,112000,111800,355
20241002,095100,4744576800,112000,112100,112100,111900,591
20241002,095000,4678374000,112200,112400,112400,112100,557
20241002,094900,4615819800,112400,112400,112500,112300,197
20241002,094800,4593671900,112300,112000,112500,112000,4440
20241002,094700,4095144300,112100,112000,112100,112000,69
20241002,094600,4087412100,112000,111900,112000,111900,161
20241002,094500,4069387600,111800,111700,112000,111600,152
20241002,094400,4052403000,111700,111800,111800,111500,301
20241002,094300,4018809200,111800,111800,111900,111600,538
20241002,094200,3958686800,112000,112200,112200,111900,445
20241002,094100,3908820500,112200,112100,112200,112100,99
20241002,094000,3897713700,112100,112200,112200,111900,516
20241002,093900,3839890700,112100,111700,112100,111700,264
20241002,093800,3810342800,111600,111800,111800,111600,156
20241002,093700,3792919500,111600,111500,111800,111300,67
20241002,093600,3785445700,111300,111100,111800,111100,1432
20241002,093500,3626002500,111100,111200,111200,111100,123
20241002,093400,3612328000,111200,111200,111500,111100,311
20241002,093300,3577731500,111200,111300,111300,111100,259
20241002,093200,3548934200,111300,111500,111600,111200,302
20241002,093100,3515293200,111500,111500,111500,111400,122
20241002,093000,3501695300,111500,111400,111700,111300,137
20241002,092900,3486420900,111400,111500,111500,111200,196
20241002,092800,3464608100,111500,111500,111600,111400,331
20241002,092700,3427706200,111500,112000,112000,111500,695
20241002,092600,3350064200,112000,112100,112100,111900,339
20241002,092500,3312097600,112100,111900,112100,111900,167
20241002,092400,3293387700,111900,112200,112200,111900,743
20241002,092300,3210096700,112200,112200,112300,112200,230
20241002,092200,3184286900,112200,112200,112200,112100,215
20241002,092100,3160175000,112200,112200,112300,112100,439
20241002,092000,3110929700,112100,111900,112200,111900,198
20241002,091900,3088744900,112000,112000,112300,111900,495
20241002,091800,3033291400,112000,112100,112400,111900,329
20241002,091700,2996434000,112100,112200,112200,112000,246
20241002,091600,2968861600,112200,112300,112700,112100,613
20241002,091500,2900010800,112300,112700,112800,112200,707
20241002,091400,2820461900,112900,112600,112900,112600,1149
20241002,091300,2690947000,112700,112000,112700,111800,868
20241002,091200,2593388700,111600,111500,112000,111500,296
20241002,091100,2560344200,111500,111300,111500,111100,390
20241002,091000,2516929800,111500,111600,111600,111200,815
20241002,090900,2426163200,111700,112100,112100,111700,1024
20241002,090800,2311536600,112100,112600,113000,112000,644
20241002,090700,2239178100,112600,112300,112600,112000,2067
20241002,090600,2007278600,112300,112300,112300,111800,1516
20241002,090500,1837353400,112100,112100,112300,111700,2431
20241002,090400,1565198200,112200,112600,112700,112100,1804
20241002,090300,1362451100,112300,111300,112800,111300,2710
20241002,090200,1058724900,111200,111100,111800,110700,1975
20241002,090100,838966200,110800,110700,111500,110100,2752
20241002,090000,534082200,110600,109000,110800,109000,4845