KissMeData/086790/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200000,44505560900,59500,59500,59500,59500,105760
20241004,195900,44505560900,59500,59500,59500,59500,0
20241004,195800,44505560900,59500,59500,59500,59500,0
20241004,195700,44505560900,59500,59500,59500,59500,0
20241004,195600,44505560900,59500,59500,59500,59500,0
20241004,195500,44505560900,59500,59500,59500,59500,0
20241004,195400,44505560900,59500,59500,59500,59500,0
20241004,195300,44505560900,59500,59500,59500,59500,0
20241004,195200,44505560900,59500,59500,59500,59500,0
20241004,195100,44505560900,59500,59500,59500,59500,0
20241004,195000,44505560900,59500,59500,59500,59500,0
20241004,194900,44505560900,59500,59500,59500,59500,0
20241004,194800,44505560900,59500,59500,59500,59500,0
20241004,194700,44505560900,59500,59500,59500,59500,0
20241004,194600,44505560900,59500,59500,59500,59500,0
20241004,194500,44505560900,59500,59500,59500,59500,0
20241004,194400,44505560900,59500,59500,59500,59500,0
20241004,194300,44505560900,59500,59500,59500,59500,0
20241004,194200,44505560900,59500,59500,59500,59500,0
20241004,194100,44505560900,59500,59500,59500,59500,0
20241004,194000,44505560900,59500,59500,59500,59500,0
20241004,193900,44505560900,59500,59500,59500,59500,0
20241004,193800,44505560900,59500,59500,59500,59500,0
20241004,193700,44505560900,59500,59500,59500,59500,0
20241004,193600,44505560900,59500,59500,59500,59500,0
20241004,193500,44505560900,59500,59500,59500,59500,0
20241004,193400,44505560900,59500,59500,59500,59500,0
20241004,193300,44505560900,59500,59500,59500,59500,0
20241004,193200,44505560900,59500,59500,59500,59500,0
20241004,193100,44505560900,59500,59500,59500,59500,0
20241004,193000,44505560900,59500,59500,59500,59500,105760
20241004,192900,44505560900,59500,59500,59500,59500,0
20241004,192800,44505560900,59500,59500,59500,59500,0
20241004,192700,44505560900,59500,59500,59500,59500,0
20241004,192600,44505560900,59500,59500,59500,59500,0
20241004,192500,44505560900,59500,59500,59500,59500,0
20241004,192400,44505560900,59500,59500,59500,59500,0
20241004,192300,44505560900,59500,59500,59500,59500,0
20241004,192200,44505560900,59500,59500,59500,59500,0
20241004,192100,44505560900,59500,59500,59500,59500,0
20241004,192000,44505560900,59500,59500,59500,59500,0
20241004,191900,44505560900,59500,59500,59500,59500,0
20241004,191800,44505560900,59500,59500,59500,59500,0
20241004,191700,44505560900,59500,59500,59500,59500,0
20241004,191600,44505560900,59500,59500,59500,59500,0
20241004,191500,44505560900,59500,59500,59500,59500,0
20241004,191400,44505560900,59500,59500,59500,59500,0
20241004,191300,44505560900,59500,59500,59500,59500,0
20241004,191200,44505560900,59500,59500,59500,59500,0
20241004,191100,44505560900,59500,59500,59500,59500,0
20241004,191000,44505560900,59500,59500,59500,59500,0
20241004,190900,44505560900,59500,59500,59500,59500,0
20241004,190800,44505560900,59500,59500,59500,59500,0
20241004,190700,44505560900,59500,59500,59500,59500,0
20241004,190600,44505560900,59500,59500,59500,59500,0
20241004,190500,44505560900,59500,59500,59500,59500,0
20241004,190400,44505560900,59500,59500,59500,59500,0
20241004,190300,44505560900,59500,59500,59500,59500,0
20241004,190200,44505560900,59500,59500,59500,59500,0
20241004,190100,44505560900,59500,59500,59500,59500,0
20241004,190000,44505560900,59500,59500,59500,59500,105760
20241004,185900,44505560900,59500,59500,59500,59500,0
20241004,185800,44505560900,59500,59500,59500,59500,0
20241004,185700,44505560900,59500,59500,59500,59500,0
20241004,185600,44505560900,59500,59500,59500,59500,0
20241004,185500,44505560900,59500,59500,59500,59500,0
20241004,185400,44505560900,59500,59500,59500,59500,0
20241004,185300,44505560900,59500,59500,59500,59500,0
20241004,185200,44505560900,59500,59500,59500,59500,0
20241004,185100,44505560900,59500,59500,59500,59500,0
20241004,185000,44505560900,59500,59500,59500,59500,0
20241004,184900,44505560900,59500,59500,59500,59500,0
20241004,184800,44505560900,59500,59500,59500,59500,0
20241004,184700,44505560900,59500,59500,59500,59500,0
20241004,184600,44505560900,59500,59500,59500,59500,0
20241004,184500,44505560900,59500,59500,59500,59500,0
20241004,184400,44505560900,59500,59500,59500,59500,0
20241004,184300,44505560900,59500,59500,59500,59500,0
20241004,184200,44505560900,59500,59500,59500,59500,0
20241004,184100,44505560900,59500,59500,59500,59500,0
20241004,184000,44505560900,59500,59500,59500,59500,0
20241004,183900,44505560900,59500,59500,59500,59500,0
20241004,183800,44505560900,59500,59500,59500,59500,0
20241004,183700,44505560900,59500,59500,59500,59500,0
20241004,183600,44505560900,59500,59500,59500,59500,0
20241004,183500,44505560900,59500,59500,59500,59500,0
20241004,183400,44505560900,59500,59500,59500,59500,0
20241004,183300,44505560900,59500,59500,59500,59500,0
20241004,183200,44505560900,59500,59500,59500,59500,0
20241004,183100,44505560900,59500,59500,59500,59500,0
20241004,183000,44505560900,59500,59500,59500,59500,105760
20241004,182900,44505560900,59500,59500,59500,59500,0
20241004,182800,44505560900,59500,59500,59500,59500,0
20241004,182700,44505560900,59500,59500,59500,59500,0
20241004,182600,44505560900,59500,59500,59500,59500,0
20241004,182500,44505560900,59500,59500,59500,59500,0
20241004,182400,44505560900,59500,59500,59500,59500,0
20241004,182300,44505560900,59500,59500,59500,59500,0
20241004,182200,44505560900,59500,59500,59500,59500,0
20241004,182100,44505560900,59500,59500,59500,59500,0
20241004,182000,44505560900,59500,59500,59500,59500,0
20241004,181900,44505560900,59500,59500,59500,59500,0
20241004,181800,44505560900,59500,59500,59500,59500,0
20241004,181700,44505560900,59500,59500,59500,59500,0
20241004,181600,44505560900,59500,59500,59500,59500,0
20241004,181500,44505560900,59500,59500,59500,59500,0
20241004,181400,44505560900,59500,59500,59500,59500,0
20241004,181300,44505560900,59500,59500,59500,59500,0
20241004,181200,44505560900,59500,59500,59500,59500,0
20241004,181100,44505560900,59500,59500,59500,59500,0
20241004,181000,44505560900,59500,59500,59500,59500,0
20241004,180900,44505560900,59500,59500,59500,59500,0
20241004,180800,44505560900,59500,59500,59500,59500,0
20241004,180700,44505560900,59500,59500,59500,59500,0
20241004,180600,44505560900,59500,59500,59500,59500,0
20241004,180500,44505560900,59500,59500,59500,59500,0
20241004,180400,44505560900,59500,59500,59500,59500,0
20241004,180300,44505560900,59500,59500,59500,59500,0
20241004,180200,44505560900,59500,59500,59500,59500,0
20241004,180100,44505560900,59500,59500,59500,59500,0
20241004,180000,44505560900,59500,59500,59500,59500,105760
20241004,175900,44505560900,59500,59500,59500,59500,0
20241004,175800,44505560900,59500,59500,59500,59500,0
20241004,175700,44505560900,59500,59500,59500,59500,0
20241004,175600,44505560900,59500,59500,59500,59500,0
20241004,175500,44505560900,59500,59500,59500,59500,0
20241004,175400,44505560900,59500,59500,59500,59500,0
20241004,175300,44505560900,59500,59500,59500,59500,0
20241004,175200,44505560900,59500,59500,59500,59500,0
20241004,175100,44505560900,59500,59500,59500,59500,0
20241004,175000,44505560900,59500,59500,59500,59500,0
20241004,174900,44505560900,59500,59500,59500,59500,0
20241004,174800,44505560900,59500,59500,59500,59500,0
20241004,174700,44505560900,59500,59500,59500,59500,0
20241004,174600,44505560900,59500,59500,59500,59500,0
20241004,174500,44505560900,59500,59500,59500,59500,0
20241004,174400,44505560900,59500,59500,59500,59500,0
20241004,174300,44505560900,59500,59500,59500,59500,0
20241004,174200,44505560900,59500,59500,59500,59500,0
20241004,174100,44505560900,59500,59500,59500,59500,0
20241004,174000,44505560900,59500,59500,59500,59500,0
20241004,173900,44505560900,59500,59500,59500,59500,0
20241004,173800,44505560900,59500,59500,59500,59500,0
20241004,173700,44505560900,59500,59500,59500,59500,0
20241004,173600,44505560900,59500,59500,59500,59500,0
20241004,173500,44505560900,59500,59500,59500,59500,0
20241004,173400,44505560900,59500,59500,59500,59500,0
20241004,173300,44505560900,59500,59500,59500,59500,0
20241004,173200,44505560900,59500,59500,59500,59500,0
20241004,173100,44505560900,59500,59500,59500,59500,0
20241004,173000,44505560900,59500,59500,59500,59500,105760
20241004,172900,44505560900,59500,59500,59500,59500,0
20241004,172800,44505560900,59500,59500,59500,59500,0
20241004,172700,44505560900,59500,59500,59500,59500,0
20241004,172600,44505560900,59500,59500,59500,59500,0
20241004,172500,44505560900,59500,59500,59500,59500,0
20241004,172400,44505560900,59500,59500,59500,59500,0
20241004,172300,44505560900,59500,59500,59500,59500,0
20241004,172200,44505560900,59500,59500,59500,59500,0
20241004,172100,44505560900,59500,59500,59500,59500,0
20241004,172000,44505560900,59500,59500,59500,59500,0
20241004,171900,44505560900,59500,59500,59500,59500,0
20241004,171800,44505560900,59500,59500,59500,59500,0
20241004,171700,44505560900,59500,59500,59500,59500,0
20241004,171600,44505560900,59500,59500,59500,59500,0
20241004,171500,44505560900,59500,59500,59500,59500,0
20241004,171400,44505560900,59500,59500,59500,59500,0
20241004,171300,44505560900,59500,59500,59500,59500,0
20241004,171200,44505560900,59500,59500,59500,59500,0
20241004,171100,44505560900,59500,59500,59500,59500,0
20241004,171000,44505560900,59500,59500,59500,59500,0
20241004,170900,44505560900,59500,59500,59500,59500,0
20241004,170800,44505560900,59500,59500,59500,59500,0
20241004,170700,44505560900,59500,59500,59500,59500,0
20241004,170600,44505560900,59500,59500,59500,59500,0
20241004,170500,44505560900,59500,59500,59500,59500,0
20241004,170400,44505560900,59500,59500,59500,59500,0
20241004,170300,44505560900,59500,59500,59500,59500,0
20241004,170200,44505560900,59500,59500,59500,59500,0
20241004,170100,44505560900,59500,59500,59500,59500,0
20241004,170000,44505560900,59500,59500,59500,59500,105760
20241004,165900,44505560900,59500,59500,59500,59500,0
20241004,165800,44505560900,59500,59500,59500,59500,0
20241004,165700,44505560900,59500,59500,59500,59500,0
20241004,165600,44505560900,59500,59500,59500,59500,0
20241004,165500,44505560900,59500,59500,59500,59500,0
20241004,165400,44505560900,59500,59500,59500,59500,0
20241004,165300,44505560900,59500,59500,59500,59500,0
20241004,165200,44505560900,59500,59500,59500,59500,0
20241004,165100,44505560900,59500,59500,59500,59500,0
20241004,165000,44505560900,59500,59500,59500,59500,0
20241004,164900,44505560900,59500,59500,59500,59500,0
20241004,164800,44505560900,59500,59500,59500,59500,0
20241004,164700,44505560900,59500,59500,59500,59500,0
20241004,164600,44505560900,59500,59500,59500,59500,0
20241004,164500,44505560900,59500,59500,59500,59500,0
20241004,164400,44505560900,59500,59500,59500,59500,0
20241004,164300,44505560900,59500,59500,59500,59500,0
20241004,164200,44505560900,59500,59500,59500,59500,0
20241004,164100,44505560900,59500,59500,59500,59500,0
20241004,164000,44505560900,59500,59500,59500,59500,0
20241004,163900,44505560900,59500,59500,59500,59500,0
20241004,163800,44505560900,59500,59500,59500,59500,0
20241004,163700,44505560900,59500,59500,59500,59500,0
20241004,163600,44505560900,59500,59500,59500,59500,0
20241004,163500,44505560900,59500,59500,59500,59500,0
20241004,163400,44505560900,59500,59500,59500,59500,0
20241004,163300,44505560900,59500,59500,59500,59500,0
20241004,163200,44505560900,59500,59500,59500,59500,0
20241004,163100,44505560900,59500,59500,59500,59500,0
20241004,163000,44505560900,59500,59500,59500,59500,105760
20241004,162900,44505560900,59500,59500,59500,59500,0
20241004,162800,44505560900,59500,59500,59500,59500,0
20241004,162700,44505560900,59500,59500,59500,59500,0
20241004,162600,44505560900,59500,59500,59500,59500,0
20241004,162500,44505560900,59500,59500,59500,59500,0
20241004,162400,44505560900,59500,59500,59500,59500,0
20241004,162300,44505560900,59500,59500,59500,59500,0
20241004,162200,44505560900,59500,59500,59500,59500,0
20241004,162100,44505560900,59500,59500,59500,59500,0
20241004,162000,44505560900,59500,59500,59500,59500,0
20241004,161900,44505560900,59500,59500,59500,59500,0
20241004,161800,44505560900,59500,59500,59500,59500,0
20241004,161700,44505560900,59500,59500,59500,59500,0
20241004,161600,44505560900,59500,59500,59500,59500,0
20241004,161500,44505560900,59500,59500,59500,59500,0
20241004,161400,44505560900,59500,59500,59500,59500,0
20241004,161300,44505560900,59500,59500,59500,59500,0
20241004,161200,44505560900,59500,59500,59500,59500,0
20241004,161100,44505560900,59500,59500,59500,59500,0
20241004,161000,44505560900,59500,59500,59500,59500,0
20241004,160900,44505560900,59500,59500,59500,59500,0
20241004,160800,44505560900,59500,59500,59500,59500,0
20241004,160700,44505560900,59500,59500,59500,59500,0
20241004,160600,44505560900,59500,59500,59500,59500,0
20241004,160500,44505560900,59500,59500,59500,59500,0
20241004,160400,44505560900,59500,59500,59500,59500,0
20241004,160300,44505560900,59500,59500,59500,59500,0
20241004,160200,44505560900,59500,59500,59500,59500,0
20241004,160100,44505560900,59500,59500,59500,59500,0
20241004,160000,44505560900,59500,59500,59500,59500,105760
20241004,155900,44505560900,59500,59500,59500,59500,0
20241004,155800,44505560900,59500,59500,59500,59500,0
20241004,155700,44505560900,59500,59500,59500,59500,0
20241004,155600,44505560900,59500,59500,59500,59500,0
20241004,155500,44505560900,59500,59500,59500,59500,0
20241004,155400,44505560900,59500,59500,59500,59500,0
20241004,155300,44505560900,59500,59500,59500,59500,0
20241004,155200,44505560900,59500,59500,59500,59500,0
20241004,155100,44505560900,59500,59500,59500,59500,0
20241004,155000,44505560900,59500,59500,59500,59500,0
20241004,154900,44505560900,59500,59500,59500,59500,0
20241004,154800,44505560900,59500,59500,59500,59500,0
20241004,154700,44505560900,59500,59500,59500,59500,0
20241004,154600,44505560900,59500,59500,59500,59500,0
20241004,154500,44505560900,59500,59500,59500,59500,0
20241004,154400,44505560900,59500,59500,59500,59500,0
20241004,154300,44505560900,59500,59500,59500,59500,0
20241004,154200,44505560900,59500,59500,59500,59500,0
20241004,154100,44505560900,59500,59500,59500,59500,0
20241004,154000,44505560900,59500,59500,59500,59500,0
20241004,153900,44505560900,59500,59500,59500,59500,0
20241004,153800,44505560900,59500,59500,59500,59500,0
20241004,153700,44505560900,59500,59500,59500,59500,0
20241004,153600,44505560900,59500,59500,59500,59500,0
20241004,153500,44505560900,59500,59500,59500,59500,0
20241004,153400,44505560900,59500,59500,59500,59500,0
20241004,153300,44505560900,59500,59500,59500,59500,0
20241004,153200,44505560900,59500,59500,59500,59500,0
20241004,153100,44505560900,59500,59500,59500,59500,0
20241004,153000,44505560900,59500,59500,59500,59500,211520
20241004,152900,38212840900,59400,59400,59400,59400,0
20241004,152800,38212840900,59400,59400,59400,59400,0
20241004,152700,38212840900,59400,59400,59400,59400,0
20241004,152600,38212840900,59400,59400,59400,59400,0
20241004,152500,38212840900,59400,59400,59400,59400,0
20241004,152400,38212840900,59400,59400,59400,59400,0
20241004,152300,38212840900,59400,59400,59400,59400,0
20241004,152200,38212840900,59400,59400,59400,59400,0
20241004,152100,38212840900,59400,59400,59400,59400,0
20241004,152000,38212840900,59400,59400,59400,59400,0
20241004,151900,38212840900,59400,59400,59600,59400,3920
20241004,151800,37979790000,59500,59400,59500,59400,1633
20241004,151700,37882634900,59500,59400,59500,59300,6242
20241004,151600,37511765100,59400,59400,59400,59300,1571
20241004,151500,37418470500,59400,59300,59400,59300,1770
20241004,151400,37313367500,59300,59400,59400,59300,2333
20241004,151300,37174878300,59400,59300,59400,59300,1757
20241004,151200,37070610700,59300,59400,59400,59300,1432
20241004,151100,36985629300,59400,59400,59400,59300,483
20241004,151000,36956963500,59400,59300,59400,59300,435
20241004,150900,36931140500,59400,59300,59400,59300,427
20241004,150800,36905794500,59300,59300,59400,59300,854
20241004,150700,36855085400,59300,59400,59400,59300,425
20241004,150600,36829858300,59400,59500,59500,59300,2226
20241004,150500,36697670700,59400,59500,59500,59400,658
20241004,150400,36658563500,59400,59500,59500,59400,828
20241004,150300,36609373200,59500,59500,59500,59400,521
20241004,150200,36578417100,59500,59500,59500,59400,568
20241004,150100,36544656700,59400,59500,59500,59400,708
20241004,150000,36502586100,59500,59500,59500,59400,447
20241004,145900,36476023400,59500,59400,59500,59400,8162
20241004,145800,35991145600,59500,59500,59500,59400,572
20241004,145700,35957123100,59500,59500,59500,59400,611
20241004,145600,35920780800,59400,59500,59500,59400,666
20241004,145500,35881178000,59500,59400,59500,59400,468
20241004,145400,35853353100,59500,59300,59500,59300,5074
20241004,145300,35551954900,59400,59400,59400,59300,494
20241004,145200,35522633500,59400,59300,59400,59300,2298
20241004,145100,35386151000,59400,59500,59500,59300,8751
20241004,145000,34866366500,59500,59400,59500,59400,702
20241004,144900,34824611900,59500,59400,59500,59400,677
20241004,144800,34784348000,59500,59500,59500,59400,696
20241004,144700,34742963100,59500,59500,59500,59400,674
20241004,144600,34702878500,59500,59400,59500,59400,494
20241004,144500,34673500200,59500,59500,59500,59400,654
20241004,144400,34634601600,59500,59500,59500,59400,618
20241004,144300,34597834400,59400,59500,59500,59400,477
20241004,144200,34569462200,59500,59400,59500,59400,843
20241004,144100,34519360500,59500,59500,59500,59400,705
20241004,144000,34477465400,59400,59500,59500,59400,314
20241004,143900,34458805500,59400,59500,59500,59400,1566
20241004,143800,34365755100,59500,59500,59500,59400,515
20241004,143700,34335120600,59500,59300,59500,59300,7649
20241004,143600,33880656700,59400,59300,59400,59300,281
20241004,143500,33863966400,59400,59400,59400,59300,262
20241004,143400,33848410700,59400,59300,59400,59300,323
20241004,143300,33829234100,59300,59400,59400,59300,421
20241004,143200,33804251200,59400,59600,59600,59300,9098
20241004,143100,33263177200,59600,59500,59600,59500,366
20241004,143000,33241366500,59600,59500,59600,59500,483
20241004,142900,33212593700,59600,59600,59600,59500,825
20241004,142800,33163493900,59600,59600,59600,59500,349
20241004,142700,33142696700,59600,59500,59600,59500,338
20241004,142600,33122559000,59600,59600,59600,59500,446
20241004,142500,33095999400,59600,59600,59600,59500,552
20241004,142400,33063121600,59600,59600,59600,59500,1711
20241004,142300,32961170400,59500,59500,59600,59500,1969
20241004,142200,32843841000,59500,59400,59600,59400,3447
20241004,142100,32638727400,59500,59500,59500,59400,535
20241004,142000,32606901800,59500,59500,59500,59400,459
20241004,141900,32579592600,59400,59500,59500,59400,390
20241004,141800,32556395300,59400,59500,59500,59400,205
20241004,141700,32544201300,59500,59400,59500,59300,4220
20241004,141600,32293499100,59300,59400,59400,59300,735
20241004,141500,32249884500,59300,59400,59400,59300,419
20241004,141400,32224999200,59400,59300,59400,59200,3904
20241004,141300,31993482800,59300,59300,59300,59200,877
20241004,141200,31941479200,59300,59300,59300,59200,1093
20241004,141100,31876665700,59300,59200,59300,59200,367
20241004,141000,31854909500,59300,59200,59300,59200,451
20241004,140900,31828172900,59300,59300,59300,59200,1913
20241004,140800,31714822700,59300,59300,59300,59200,565
20241004,140700,31681323800,59200,59300,59300,59200,1281
20241004,140600,31605370400,59300,59300,59300,59200,390
20241004,140500,31582263200,59300,59300,59300,59200,661
20241004,140400,31543073900,59300,59200,59300,59200,995
20241004,140300,31484079000,59300,59300,59300,59200,289
20241004,140200,31466954500,59300,59200,59300,59200,367
20241004,140100,31445199100,59300,59200,59300,59200,300
20241004,140000,31427417200,59300,59300,59300,59200,447
20241004,135900,31400912000,59300,59300,59400,59200,2810
20241004,135800,31234220800,59400,59300,59400,59300,2329
20241004,135700,31096020100,59300,59200,59300,59200,635
20241004,135600,31058367300,59300,59300,59300,59200,1617
20241004,135500,30962487000,59300,59300,59300,59200,426
20241004,135400,30937227300,59300,59300,59300,59200,579
20241004,135300,30902894700,59200,59300,59300,59200,1089
20241004,135200,30838322900,59300,59300,59300,59200,560
20241004,135100,30805121900,59300,59300,59300,59200,2714
20241004,135000,30644184100,59300,59200,59300,59200,513
20241004,134900,30613772800,59300,59300,59300,59200,221
20241004,134800,30600671100,59300,59300,59300,59200,293
20241004,134700,30583300000,59300,59300,59300,59200,372
20241004,134600,30561242400,59300,59300,59300,59200,2577
20241004,134500,30408429400,59300,59300,59400,59200,7350
20241004,134400,29972547200,59300,59400,59400,59300,277
20241004,134300,29956099900,59400,59300,59400,59300,479
20241004,134200,29927665200,59300,59300,59400,59300,399
20241004,134100,29903976600,59400,59400,59400,59300,280
20241004,134000,29887350600,59400,59400,59400,59300,331
20241004,133900,29867700400,59400,59300,59400,59300,171
20241004,133800,29857547300,59400,59400,59500,59300,3819
20241004,133700,29630699800,59400,59500,59500,59400,523
20241004,133600,29599608400,59400,59400,59500,59400,1518
20241004,133500,29509427200,59500,59500,59500,59400,531
20241004,133400,29477855800,59500,59400,59500,59400,535
20241004,133300,29446051500,59500,59500,59500,59400,330
20241004,133200,29426419200,59500,59400,59500,59300,2484
20241004,133100,29278750200,59300,59400,59400,59300,848
20241004,133000,29228383200,59400,59400,59400,59300,772
20241004,132900,29182543000,59400,59400,59400,59300,2074
20241004,132800,29059364700,59400,59400,59400,59300,396
20241004,132700,29035857200,59400,59200,59400,59200,1876
20241004,132600,28924608900,59300,59300,59300,59200,2652
20241004,132500,28767348300,59200,59200,59300,59100,5523
20241004,132400,28440300200,59200,59200,59200,59100,149
20241004,132300,28431486100,59200,59200,59200,59100,473
20241004,132200,28403502400,59200,59100,59200,59100,798
20241004,132100,28356278800,59200,59100,59200,59100,286
20241004,132000,28339365500,59200,59200,59200,59100,385
20241004,131900,28316590000,59100,59100,59200,59100,304
20241004,131800,28298609500,59200,59000,59200,58900,7604
20241004,131700,27849342100,59000,58900,59000,58900,324
20241004,131600,27830229200,59000,58900,59000,58900,707
20241004,131500,27788519900,59000,58900,59000,58900,810
20241004,131400,27740762700,59000,58900,59000,58900,290
20241004,131300,27723653200,59000,59000,59000,58900,1211
20241004,131200,27652220700,59000,59000,59000,58900,357
20241004,131100,27631174200,59000,58900,59000,58900,834
20241004,131000,27581983000,59000,58900,59000,58800,7022
20241004,130900,27168301700,58800,58800,58900,58800,703
20241004,130800,27126911500,58900,58800,58900,58800,612
20241004,130700,27090871200,58900,58900,58900,58800,484
20241004,130600,27062368200,58900,58900,58900,58800,440
20241004,130500,27036460600,58900,58900,58900,58800,4164
20241004,130400,26791224500,58900,58900,58900,58800,457
20241004,130300,26764311300,58800,58900,58900,58800,509
20241004,130200,26734340900,58900,58900,58900,58800,368
20241004,130100,26712669300,58900,58900,58900,58800,439
20241004,130000,26686819200,58900,58800,58900,58800,331
20241004,125900,26667327800,58900,58800,58900,58800,417
20241004,125800,26642781300,58800,58900,58900,58800,1205
20241004,125700,26571813100,58900,58900,58900,58800,577
20241004,125600,26537863600,58900,58800,58900,58800,409
20241004,125500,26513784200,58900,58900,58900,58800,686
20241004,125400,26473438800,58900,58800,58900,58800,1510
20241004,125300,26384622100,58900,58900,58900,58800,904
20241004,125200,26331383700,58900,58800,58900,58700,5485
20241004,125100,26008834500,58700,58800,58800,58700,602
20241004,125000,25973454800,58800,58800,58800,58700,913
20241004,124900,25919816900,58700,58800,58800,58700,851
20241004,124800,25869809900,58700,58800,58800,58700,1550
20241004,124700,25778774500,58800,58800,58800,58700,1682
20241004,124600,25679952600,58800,58800,58800,58700,1886
20241004,124500,25569073400,58800,58800,58800,58700,337
20241004,124400,25549272400,58800,58700,58800,58700,228
20241004,124300,25535884500,58800,58800,58900,58700,12208
20241004,124200,24818066500,58800,58900,58900,58800,476
20241004,124100,24790048000,58900,58800,58900,58800,571
20241004,124000,24756434600,58900,58900,58900,58800,286
20241004,123900,24739603600,58800,58900,58900,58800,333
20241004,123800,24720012200,58800,58900,58900,58800,379
20241004,123700,24697715100,58900,58800,58900,58800,1838
20241004,123600,24589475700,58800,58800,58900,58800,389
20241004,123500,24566588300,58900,58800,58900,58800,573
20241004,123400,24532863300,58800,58800,58900,58800,447
20241004,123300,24506559800,58800,58900,58900,58800,378
20241004,123200,24484317900,58900,58900,58900,58800,818
20241004,123100,24436154000,58900,59000,59100,58800,13765
20241004,123000,23624465900,59000,59100,59100,59000,186
20241004,122900,23613484600,59100,59000,59100,59000,550
20241004,122800,23580997700,59100,59000,59100,59000,351
20241004,122700,23560272900,59000,59100,59100,59000,442
20241004,122600,23534181100,59100,59100,59100,59000,201
20241004,122500,23522306300,59100,59100,59100,59000,1234
20241004,122400,23449480200,59100,59100,59100,59000,273
20241004,122300,23433353200,59100,59000,59100,59000,283
20241004,122200,23416634400,59000,59000,59100,59000,445
20241004,122100,23390350800,59000,59200,59200,59000,1043
20241004,122000,23328713500,59100,59100,59200,59000,570
20241004,121900,23295029800,59100,59100,59200,59100,615
20241004,121800,23258682000,59100,59000,59200,59000,802
20241004,121700,23211290700,59000,59100,59200,59000,5558
20241004,121600,22882807400,59100,59000,59100,59000,394
20241004,121500,22859542000,59100,59200,59200,59000,6928
20241004,121400,22450105200,59200,59100,59200,59100,472
20241004,121300,22422199300,59100,59100,59200,59100,418
20241004,121200,22397480600,59200,59100,59200,59100,403
20241004,121100,22373653100,59200,59100,59200,59100,743
20241004,121000,22329698300,59200,59200,59200,59100,309
20241004,120900,22311420500,59100,59200,59200,59100,371
20241004,120800,22289476500,59100,59200,59200,59100,242
20241004,120700,22275161700,59100,59100,59200,59100,171
20241004,120600,22265053800,59100,59100,59200,59100,491
20241004,120500,22236019800,59100,59100,59200,59100,584
20241004,120400,22201493700,59100,59200,59200,59100,370
20241004,120300,22179621900,59100,59200,59200,59100,157
20241004,120200,22170332300,59200,59100,59200,59100,227
20241004,120100,22156907400,59100,59100,59200,59100,144
20241004,120000,22148393400,59100,59100,59200,59100,287
20241004,115900,22131421100,59200,59200,59200,59100,412
20241004,115800,22107054000,59100,59100,59200,59100,1510
20241004,115700,22017793900,59100,59100,59200,59100,397
20241004,115600,21994313800,59100,59200,59200,59100,238
20241004,115500,21980232800,59200,59000,59200,59000,2142
20241004,115400,21853632800,59100,59000,59100,59000,650
20241004,115300,21815249600,59000,59200,59200,59000,3827
20241004,115200,21589080000,59200,59200,59300,59100,6353
20241004,115100,21213197300,59300,59300,59300,59200,445
20241004,115000,21186832500,59300,59200,59300,59200,610
20241004,114900,21150711200,59200,59200,59300,59200,635
20241004,114800,21113090600,59200,59300,59300,59200,489
20241004,114700,21084119900,59200,59300,59300,59200,460
20241004,114600,21056884300,59200,59300,59300,59200,520
20241004,114500,21026080400,59200,59200,59300,59200,456
20241004,114400,20999067300,59200,59400,59400,59200,6379
20241004,114300,20620802900,59300,59400,59400,59300,433
20241004,114200,20595106900,59400,59300,59400,59300,526
20241004,114100,20563898100,59300,59300,59400,59300,321
20241004,114000,20544850200,59300,59400,59400,59300,687
20241004,113900,20504083000,59300,59300,59400,59300,439
20241004,113800,20478032300,59300,59400,59400,59300,446
20241004,113700,20451578000,59400,59500,59500,59300,4488
20241004,113600,20185023100,59400,59400,59500,59400,544
20241004,113500,20152678400,59500,59400,59500,59400,349
20241004,113400,20131931000,59400,59500,59500,59400,423
20241004,113300,20106777100,59400,59500,59500,59400,423
20241004,113200,20081636900,59500,59400,59500,59400,302
20241004,113100,20063672700,59400,59500,59500,59400,707
20241004,113000,20021623900,59400,59500,59500,59400,231
20241004,112900,20007890700,59400,59500,59500,59400,369
20241004,112800,19985951100,59500,59400,59500,59400,589
20241004,112700,19950928900,59500,59500,59500,59400,249
20241004,112600,19936117500,59400,59500,59500,59400,331
20241004,112500,19916436100,59500,59500,59500,59400,401
20241004,112400,19892595300,59500,59500,59500,59400,226
20241004,112300,19879154500,59500,59400,59500,59400,420
20241004,112200,19854174800,59500,59500,59500,59400,349
20241004,112100,19833414700,59500,59500,59500,59400,404
20241004,112000,19809384600,59400,59500,59500,59400,484
20241004,111900,19780622400,59400,59500,59500,59400,1710
20241004,111800,19678882500,59400,59500,59500,59400,406
20241004,111700,19654749700,59400,59400,59500,59400,829
20241004,111600,19605492000,59500,59500,59500,59400,475
20241004,111500,19577251800,59400,59400,59500,59400,655
20241004,111400,19538324200,59500,59400,59500,59400,692
20241004,111300,19497193300,59400,59400,59500,59300,6465
20241004,111200,19113181700,59400,59400,59400,59300,454
20241004,111100,19086241300,59300,59400,59400,59300,504
20241004,111000,19056334500,59400,59300,59400,59300,262
20241004,110900,19040783400,59400,59300,59400,59300,3113
20241004,110800,18856078000,59400,59300,59400,59300,469
20241004,110700,18828236800,59300,59300,59400,59300,228
20241004,110600,18814705500,59400,59300,59400,59300,483
20241004,110500,18786034900,59300,59400,59400,59300,536
20241004,110400,18754224400,59300,59600,59600,59300,32396
20241004,110300,16827376400,59500,59600,59600,59500,5287
20241004,110200,16512378000,59600,59700,59700,59600,1004
20241004,110100,16452511100,59600,59700,59700,59600,597
20241004,110000,16416923700,59700,59600,59700,59600,326
20241004,105900,16397476200,59700,59600,59700,59600,553
20241004,105800,16364507100,59600,59600,59700,59600,546
20241004,105700,16331962600,59600,59700,59700,59600,373
20241004,105600,16309715700,59600,59600,59700,59600,271
20241004,105500,16293560400,59600,59600,59700,59600,364
20241004,105400,16271854000,59600,59600,59700,59600,4958
20241004,105300,15976345700,59600,59600,59600,59500,180
20241004,105200,15965627800,59500,59600,59600,59500,436
20241004,105100,15939654300,59600,59600,59600,59500,251
20241004,105000,15924700200,59500,59600,59600,59500,197
20241004,104900,15912968800,59600,59600,59600,59500,1108
20241004,104800,15846947000,59600,59600,59600,59500,3111
20241004,104700,15661543300,59600,59700,59700,59500,3964
20241004,104600,15425307400,59700,59600,59700,59600,1233
20241004,104500,15351808400,59600,59700,59700,59600,422
20241004,104400,15326643200,59600,59600,59700,59600,656
20241004,104300,15287537400,59600,59600,59700,59600,255
20241004,104200,15272317500,59600,59700,59700,59600,467
20241004,104100,15244463900,59700,59700,59700,59600,3872
20241004,104000,15013689000,59700,59700,59700,59700,627
20241004,103900,14976257100,59700,59700,59700,59600,188
20241004,103800,14965039700,59700,59700,59700,59700,266
20241004,103700,14949159500,59700,59600,59700,59500,9039
20241004,103600,14410137200,59600,59600,59600,59500,186
20241004,103500,14399057400,59600,59600,59600,59500,1494
20241004,103400,14310018100,59600,59600,59700,59600,5015
20241004,103300,14011113900,59700,59600,59700,59600,108
20241004,103200,14004672600,59700,59800,59800,59600,2651
20241004,103100,13846461300,59800,59700,59800,59700,1560
20241004,103000,13753180300,59700,59700,59800,59700,134
20241004,102900,13745177100,59700,59800,59800,59700,149
20241004,102800,13736270000,59700,59800,59800,59700,494
20241004,102700,13706757200,59800,59800,59800,59700,749
20241004,102600,13662011900,59700,59800,59800,59700,405
20241004,102500,13637796200,59800,59800,59800,59700,889
20241004,102400,13584655200,59900,59900,59900,59800,2604
20241004,102300,13428894200,59900,59700,59900,59600,8096
20241004,102200,12945205000,59600,59700,59700,59600,552
20241004,102100,12912280400,59700,59600,59700,59600,1196
20241004,102000,12840942600,59600,59600,59600,59500,1353
20241004,101900,12760305000,59600,59600,59700,59600,1725
20241004,101800,12657492200,59700,59600,59700,59500,3913
20241004,101700,12424272300,59600,59600,59600,59500,547
20241004,101600,12391673400,59600,59600,59600,59500,1177
20241004,101500,12321529900,59600,59600,59600,59500,754
20241004,101400,12276591600,59600,59700,59700,59500,1160
20241004,101300,12207446500,59700,59600,59700,59600,2963
20241004,101200,12030775800,59600,59600,59600,59500,1720
20241004,101100,11928266600,59600,59500,59600,59500,1258
20241004,101000,11853303100,59600,59600,59600,59500,88
20241004,100900,11848063500,59600,59600,59600,59600,270
20241004,100800,11831971500,59600,59600,59600,59500,249
20241004,100700,11817135400,59600,59700,59700,59600,2523
20241004,100600,11666757100,59700,59700,59700,59600,243
20241004,100500,11652262800,59600,59700,59700,59600,170
20241004,100400,11642116200,59700,59600,59700,59600,650
20241004,100300,11603359100,59600,59600,59600,59600,833
20241004,100200,11553712300,59700,59500,59700,59400,4276
20241004,100100,11298845000,59500,59500,59600,59500,2672
20241004,100000,11139860900,59500,59500,59600,59400,2631
20241004,095900,10983317700,59600,59600,59600,59600,16
20241004,095800,10982364100,59500,59500,59600,59500,13021
20241004,095700,10207429500,59500,59500,59500,59400,315
20241004,095600,10188695700,59500,59400,59500,59400,460
20241004,095500,10161346600,59500,59400,59500,59400,335
20241004,095400,10141429300,59500,59400,59500,59400,1253
20241004,095300,10066979600,59400,59400,59400,59300,635
20241004,095200,10029263200,59400,59400,59400,59300,763
20241004,095100,9983971700,59400,59400,59500,59400,1496
20241004,095000,9895109200,59300,59400,59400,59300,3745
20241004,094900,9672681200,59400,59300,59400,59300,393
20241004,094800,9649360900,59300,59400,59400,59300,429
20241004,094700,9623889600,59300,59400,59400,59300,312
20241004,094600,9605361600,59400,59300,59400,59300,1137
20241004,094500,9537833900,59400,59400,59400,59300,811
20241004,094400,9489695100,59400,59400,59500,59300,2234
20241004,094300,9356985700,59500,59500,59500,59400,350
20241004,094200,9336192800,59400,59500,59500,59400,1602
20241004,094100,9240894700,59500,59500,59600,59500,657
20241004,094000,9201782000,59500,59600,59600,59500,1147
20241004,093900,9133517900,59600,59500,59600,59500,1408
20241004,093800,9049716500,59500,59500,59500,59400,1315
20241004,093700,8971474200,59500,59600,59600,59400,2283
20241004,093600,8835633500,59600,59600,59600,59500,1410
20241004,093500,8751613700,59600,59400,59700,59300,7960
20241004,093400,8278422800,59400,59300,59400,59300,638
20241004,093300,8240555300,59400,59400,59400,59300,1639
20241004,093200,8143226000,59400,59400,59400,59300,436
20241004,093100,8117351800,59300,59400,59400,59300,1559
20241004,093000,8024788500,59400,59400,59400,59400,967
20241004,092900,7967348700,59400,59400,59400,59300,965
20241004,092800,7910046500,59400,59300,59400,59300,2237
20241004,092700,7777353000,59300,59300,59300,59200,553
20241004,092600,7744560200,59300,59300,59400,59200,2746
20241004,092500,7581706400,59400,59300,59400,59200,5011
20241004,092400,7284182400,59300,59200,59300,59100,1895
20241004,092300,7171932700,59200,59200,59200,59100,269
20241004,092200,7156009800,59200,59200,59200,59100,1015
20241004,092100,7096002700,59100,59000,59300,59000,7723
20241004,092000,6639514600,59000,58900,59000,58900,4982
20241004,091900,6345783000,59000,59000,59000,58900,279
20241004,091800,6329335800,58900,58800,58900,58800,4895
20241004,091700,6041111100,58800,58900,58900,58800,1765
20241004,091600,5937308400,58900,58900,58900,58800,1070
20241004,091500,5874362800,58900,59000,59000,58800,3439
20241004,091400,5671814500,58900,59200,59200,58900,5454
20241004,091300,5349909600,59100,59000,59200,59000,3471
20241004,091200,5144771000,59100,59300,59300,59100,5542
20241004,091100,4816695100,59200,59300,59300,59200,1296
20241004,091000,4739902300,59200,59300,59300,59200,1218
20241004,090900,4667765700,59200,59400,59400,59200,4453
20241004,090800,4403889700,59400,59200,59500,59200,4898
20241004,090700,4113163400,59200,59300,59300,59200,1124
20241004,090600,4046555900,59300,59300,59500,59200,4281
20241004,090500,3792603500,59200,59200,59300,59100,4040
20241004,090400,3553412000,59200,59200,59300,59100,2817
20241004,090300,3386577400,59200,59300,59400,59100,5720
20241004,090200,3047583800,59300,59100,59300,59100,1771
20241004,090100,2942786100,59100,59200,59200,58800,11044
20241004,090000,2290985500,59300,59500,60000,59100,38498