KissMeData/137400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203700,51137376100,60400,60400,60400,60400,9628
20241007,203600,51137376100,60400,60400,60400,60400,0
20241007,203500,51137376100,60400,60400,60400,60400,0
20241007,203400,51137376100,60400,60400,60400,60400,0
20241007,203300,51137376100,60400,60400,60400,60400,0
20241007,203200,51137376100,60400,60400,60400,60400,0
20241007,203100,51137376100,60400,60400,60400,60400,0
20241007,203000,51137376100,60400,60400,60400,60400,0
20241007,202900,51137376100,60400,60400,60400,60400,0
20241007,202800,51137376100,60400,60400,60400,60400,0
20241007,202700,51137376100,60400,60400,60400,60400,0
20241007,202600,51137376100,60400,60400,60400,60400,0
20241007,202500,51137376100,60400,60400,60400,60400,0
20241007,202400,51137376100,60400,60400,60400,60400,0
20241007,202300,51137376100,60400,60400,60400,60400,0
20241007,202200,51137376100,60400,60400,60400,60400,0
20241007,202100,51137376100,60400,60400,60400,60400,0
20241007,202000,51137376100,60400,60400,60400,60400,0
20241007,201900,51137376100,60400,60400,60400,60400,0
20241007,201800,51137376100,60400,60400,60400,60400,0
20241007,201700,51137376100,60400,60400,60400,60400,0
20241007,201600,51137376100,60400,60400,60400,60400,0
20241007,201500,51137376100,60400,60400,60400,60400,0
20241007,201400,51137376100,60400,60400,60400,60400,0
20241007,201300,51137376100,60400,60400,60400,60400,0
20241007,201200,51137376100,60400,60400,60400,60400,0
20241007,201100,51137376100,60400,60400,60400,60400,0
20241007,201000,51137376100,60400,60400,60400,60400,0
20241007,200900,51137376100,60400,60400,60400,60400,0
20241007,200800,51137376100,60400,60400,60400,60400,0
20241007,200700,51137376100,60400,60400,60400,60400,9628
20241007,200600,51137376100,60400,60400,60400,60400,0
20241007,200500,51137376100,60400,60400,60400,60400,0
20241007,200400,51137376100,60400,60400,60400,60400,0
20241007,200300,51137376100,60400,60400,60400,60400,0
20241007,200200,51137376100,60400,60400,60400,60400,0
20241007,200100,51137376100,60400,60400,60400,60400,0
20241007,200000,51137376100,60400,60400,60400,60400,0
20241007,195900,51137376100,60400,60400,60400,60400,0
20241007,195800,51137376100,60400,60400,60400,60400,0
20241007,195700,51137376100,60400,60400,60400,60400,0
20241007,195600,51137376100,60400,60400,60400,60400,0
20241007,195500,51137376100,60400,60400,60400,60400,0
20241007,195400,51137376100,60400,60400,60400,60400,0
20241007,195300,51137376100,60400,60400,60400,60400,0
20241007,195200,51137376100,60400,60400,60400,60400,0
20241007,195100,51137376100,60400,60400,60400,60400,0
20241007,195000,51137376100,60400,60400,60400,60400,0
20241007,194900,51137376100,60400,60400,60400,60400,0
20241007,194800,51137376100,60400,60400,60400,60400,0
20241007,194700,51137376100,60400,60400,60400,60400,0
20241007,194600,51137376100,60400,60400,60400,60400,0
20241007,194500,51137376100,60400,60400,60400,60400,0
20241007,194400,51137376100,60400,60400,60400,60400,0
20241007,194300,51137376100,60400,60400,60400,60400,0
20241007,194200,51137376100,60400,60400,60400,60400,0
20241007,194100,51137376100,60400,60400,60400,60400,0
20241007,194000,51137376100,60400,60400,60400,60400,0
20241007,193900,51137376100,60400,60400,60400,60400,0
20241007,193800,51137376100,60400,60400,60400,60400,0
20241007,193700,51137376100,60400,60400,60400,60400,9628
20241007,193600,51137376100,60400,60400,60400,60400,0
20241007,193500,51137376100,60400,60400,60400,60400,0
20241007,193400,51137376100,60400,60400,60400,60400,0
20241007,193300,51137376100,60400,60400,60400,60400,0
20241007,193200,51137376100,60400,60400,60400,60400,0
20241007,193100,51137376100,60400,60400,60400,60400,0
20241007,193000,51137376100,60400,60400,60400,60400,0
20241007,192900,51137376100,60400,60400,60400,60400,0
20241007,192800,51137376100,60400,60400,60400,60400,0
20241007,192700,51137376100,60400,60400,60400,60400,0
20241007,192600,51137376100,60400,60400,60400,60400,0
20241007,192500,51137376100,60400,60400,60400,60400,0
20241007,192400,51137376100,60400,60400,60400,60400,0
20241007,192300,51137376100,60400,60400,60400,60400,0
20241007,192200,51137376100,60400,60400,60400,60400,0
20241007,192100,51137376100,60400,60400,60400,60400,0
20241007,192000,51137376100,60400,60400,60400,60400,0
20241007,191900,51137376100,60400,60400,60400,60400,0
20241007,191800,51137376100,60400,60400,60400,60400,0
20241007,191700,51137376100,60400,60400,60400,60400,0
20241007,191600,51137376100,60400,60400,60400,60400,0
20241007,191500,51137376100,60400,60400,60400,60400,0
20241007,191400,51137376100,60400,60400,60400,60400,0
20241007,191300,51137376100,60400,60400,60400,60400,0
20241007,191200,51137376100,60400,60400,60400,60400,0
20241007,191100,51137376100,60400,60400,60400,60400,0
20241007,191000,51137376100,60400,60400,60400,60400,0
20241007,190900,51137376100,60400,60400,60400,60400,0
20241007,190800,51137376100,60400,60400,60400,60400,0
20241007,190700,51137376100,60400,60400,60400,60400,9628
20241007,190600,51137376100,60400,60400,60400,60400,0
20241007,190500,51137376100,60400,60400,60400,60400,0
20241007,190400,51137376100,60400,60400,60400,60400,0
20241007,190300,51137376100,60400,60400,60400,60400,0
20241007,190200,51137376100,60400,60400,60400,60400,0
20241007,190100,51137376100,60400,60400,60400,60400,0
20241007,190000,51137376100,60400,60400,60400,60400,0
20241007,185900,51137376100,60400,60400,60400,60400,0
20241007,185800,51137376100,60400,60400,60400,60400,0
20241007,185700,51137376100,60400,60400,60400,60400,0
20241007,185600,51137376100,60400,60400,60400,60400,0
20241007,185500,51137376100,60400,60400,60400,60400,0
20241007,185400,51137376100,60400,60400,60400,60400,0
20241007,185300,51137376100,60400,60400,60400,60400,0
20241007,185200,51137376100,60400,60400,60400,60400,0
20241007,185100,51137376100,60400,60400,60400,60400,0
20241007,185000,51137376100,60400,60400,60400,60400,0
20241007,184900,51137376100,60400,60400,60400,60400,0
20241007,184800,51137376100,60400,60400,60400,60400,0
20241007,184700,51137376100,60400,60400,60400,60400,0
20241007,184600,51137376100,60400,60400,60400,60400,0
20241007,184500,51137376100,60400,60400,60400,60400,0
20241007,184400,51137376100,60400,60400,60400,60400,0
20241007,184300,51137376100,60400,60400,60400,60400,0
20241007,184200,51137376100,60400,60400,60400,60400,0
20241007,184100,51137376100,60400,60400,60400,60400,0
20241007,184000,51137376100,60400,60400,60400,60400,0
20241007,183900,51137376100,60400,60400,60400,60400,0
20241007,183800,51137376100,60400,60400,60400,60400,0
20241007,183700,51137376100,60400,60400,60400,60400,9628
20241007,183600,51137376100,60400,60400,60400,60400,0
20241007,183500,51137376100,60400,60400,60400,60400,0
20241007,183400,51137376100,60400,60400,60400,60400,0
20241007,183300,51137376100,60400,60400,60400,60400,0
20241007,183200,51137376100,60400,60400,60400,60400,0
20241007,183100,51137376100,60400,60400,60400,60400,0
20241007,183000,51137376100,60400,60400,60400,60400,0
20241007,182900,51137376100,60400,60400,60400,60400,0
20241007,182800,51137376100,60400,60400,60400,60400,0
20241007,182700,51137376100,60400,60400,60400,60400,0
20241007,182600,51137376100,60400,60400,60400,60400,0
20241007,182500,51137376100,60400,60400,60400,60400,0
20241007,182400,51137376100,60400,60400,60400,60400,0
20241007,182300,51137376100,60400,60400,60400,60400,0
20241007,182200,51137376100,60400,60400,60400,60400,0
20241007,182100,51137376100,60400,60400,60400,60400,0
20241007,182000,51137376100,60400,60400,60400,60400,0
20241007,181900,51137376100,60400,60400,60400,60400,0
20241007,181800,51137376100,60400,60400,60400,60400,0
20241007,181700,51137376100,60400,60400,60400,60400,0
20241007,181600,51137376100,60400,60400,60400,60400,0
20241007,181500,51137376100,60400,60400,60400,60400,0
20241007,181400,51137376100,60400,60400,60400,60400,0
20241007,181300,51137376100,60400,60400,60400,60400,0
20241007,181200,51137376100,60400,60400,60400,60400,0
20241007,181100,51137376100,60400,60400,60400,60400,0
20241007,181000,51137376100,60400,60400,60400,60400,0
20241007,180900,51137376100,60400,60400,60400,60400,0
20241007,180800,51137376100,60400,60400,60400,60400,0
20241007,180700,51137376100,60400,60400,60400,60400,9628
20241007,180600,51137376100,60400,60400,60400,60400,0
20241007,180500,51137376100,60400,60400,60400,60400,0
20241007,180400,51137376100,60400,60400,60400,60400,0
20241007,180300,51137376100,60400,60400,60400,60400,0
20241007,180200,51137376100,60400,60400,60400,60400,0
20241007,180100,51137376100,60400,60400,60400,60400,0
20241007,180000,51137376100,60400,60400,60400,60400,0
20241007,175900,51137376100,60400,60400,60400,60400,0
20241007,175800,51137376100,60400,60400,60400,60400,0
20241007,175700,51137376100,60400,60400,60400,60400,0
20241007,175600,51137376100,60400,60400,60400,60400,0
20241007,175500,51137376100,60400,60400,60400,60400,0
20241007,175400,51137376100,60400,60400,60400,60400,0
20241007,175300,51137376100,60400,60400,60400,60400,0
20241007,175200,51137376100,60400,60400,60400,60400,0
20241007,175100,51137376100,60400,60400,60400,60400,0
20241007,175000,51137376100,60400,60400,60400,60400,0
20241007,174900,51137376100,60400,60400,60400,60400,0
20241007,174800,51137376100,60400,60400,60400,60400,0
20241007,174700,51137376100,60400,60400,60400,60400,0
20241007,174600,51137376100,60400,60400,60400,60400,0
20241007,174500,51137376100,60400,60400,60400,60400,0
20241007,174400,51137376100,60400,60400,60400,60400,0
20241007,174300,51137376100,60400,60400,60400,60400,0
20241007,174200,51137376100,60400,60400,60400,60400,0
20241007,174100,51137376100,60400,60400,60400,60400,0
20241007,174000,51137376100,60400,60400,60400,60400,0
20241007,173900,51137376100,60400,60400,60400,60400,0
20241007,173800,51137376100,60400,60400,60400,60400,0
20241007,173700,51137376100,60400,60400,60400,60400,9628
20241007,173600,51137376100,60400,60400,60400,60400,0
20241007,173500,51137376100,60400,60400,60400,60400,0
20241007,173400,51137376100,60400,60400,60400,60400,0
20241007,173300,51137376100,60400,60400,60400,60400,0
20241007,173200,51137376100,60400,60400,60400,60400,0
20241007,173100,51137376100,60400,60400,60400,60400,0
20241007,173000,51137376100,60400,60400,60400,60400,0
20241007,172900,51137376100,60400,60400,60400,60400,0
20241007,172800,51137376100,60400,60400,60400,60400,0
20241007,172700,51137376100,60400,60400,60400,60400,0
20241007,172600,51137376100,60400,60400,60400,60400,0
20241007,172500,51137376100,60400,60400,60400,60400,0
20241007,172400,51137376100,60400,60400,60400,60400,0
20241007,172300,51137376100,60400,60400,60400,60400,0
20241007,172200,51137376100,60400,60400,60400,60400,0
20241007,172100,51137376100,60400,60400,60400,60400,0
20241007,172000,51137376100,60400,60400,60400,60400,0
20241007,171900,51137376100,60400,60400,60400,60400,0
20241007,171800,51137376100,60400,60400,60400,60400,0
20241007,171700,51137376100,60400,60400,60400,60400,0
20241007,171600,51137376100,60400,60400,60400,60400,0
20241007,171500,51137376100,60400,60400,60400,60400,0
20241007,171400,51137376100,60400,60400,60400,60400,0
20241007,171300,51137376100,60400,60400,60400,60400,0
20241007,171200,51137376100,60400,60400,60400,60400,0
20241007,171100,51137376100,60400,60400,60400,60400,0
20241007,171000,51137376100,60400,60400,60400,60400,0
20241007,170900,51137376100,60400,60400,60400,60400,0
20241007,170800,51137376100,60400,60400,60400,60400,0
20241007,170700,51137376100,60400,60400,60400,60400,9628
20241007,170600,51137376100,60400,60400,60400,60400,0
20241007,170500,51137376100,60400,60400,60400,60400,0
20241007,170400,51137376100,60400,60400,60400,60400,0
20241007,170300,51137376100,60400,60400,60400,60400,0
20241007,170200,51137376100,60400,60400,60400,60400,0
20241007,170100,51137376100,60400,60400,60400,60400,0
20241007,170000,51137376100,60400,60400,60400,60400,0
20241007,165900,51137376100,60400,60400,60400,60400,0
20241007,165800,51137376100,60400,60400,60400,60400,0
20241007,165700,51137376100,60400,60400,60400,60400,0
20241007,165600,51137376100,60400,60400,60400,60400,0
20241007,165500,51137376100,60400,60400,60400,60400,0
20241007,165400,51137376100,60400,60400,60400,60400,0
20241007,165300,51137376100,60400,60400,60400,60400,0
20241007,165200,51137376100,60400,60400,60400,60400,0
20241007,165100,51137376100,60400,60400,60400,60400,0
20241007,165000,51137376100,60400,60400,60400,60400,0
20241007,164900,51137376100,60400,60400,60400,60400,0
20241007,164800,51137376100,60400,60400,60400,60400,0
20241007,164700,51137376100,60400,60400,60400,60400,0
20241007,164600,51137376100,60400,60400,60400,60400,0
20241007,164500,51137376100,60400,60400,60400,60400,0
20241007,164400,51137376100,60400,60400,60400,60400,0
20241007,164300,51137376100,60400,60400,60400,60400,0
20241007,164200,51137376100,60400,60400,60400,60400,0
20241007,164100,51137376100,60400,60400,60400,60400,0
20241007,164000,51137376100,60400,60400,60400,60400,0
20241007,163900,51137376100,60400,60400,60400,60400,0
20241007,163800,51137376100,60400,60400,60400,60400,0
20241007,163700,51137376100,60400,60400,60400,60400,9628
20241007,163600,51137376100,60400,60400,60400,60400,0
20241007,163500,51137376100,60400,60400,60400,60400,0
20241007,163400,51137376100,60400,60400,60400,60400,0
20241007,163300,51137376100,60400,60400,60400,60400,0
20241007,163200,51137376100,60400,60400,60400,60400,0
20241007,163100,51137376100,60400,60400,60400,60400,0
20241007,163000,51137376100,60400,60400,60400,60400,0
20241007,162900,51137376100,60400,60400,60400,60400,0
20241007,162800,51137376100,60400,60400,60400,60400,0
20241007,162700,51137376100,60400,60400,60400,60400,0
20241007,162600,51137376100,60400,60400,60400,60400,0
20241007,162500,51137376100,60400,60400,60400,60400,0
20241007,162400,51137376100,60400,60400,60400,60400,0
20241007,162300,51137376100,60400,60400,60400,60400,0
20241007,162200,51137376100,60400,60400,60400,60400,0
20241007,162100,51137376100,60400,60400,60400,60400,0
20241007,162000,51137376100,60400,60400,60400,60400,0
20241007,161900,51137376100,60400,60400,60400,60400,0
20241007,161800,51137376100,60400,60400,60400,60400,0
20241007,161700,51137376100,60400,60400,60400,60400,0
20241007,161600,51137376100,60400,60400,60400,60400,0
20241007,161500,51137376100,60400,60400,60400,60400,0
20241007,161400,51137376100,60400,60400,60400,60400,0
20241007,161300,51137376100,60400,60400,60400,60400,0
20241007,161200,51137376100,60400,60400,60400,60400,0
20241007,161100,51137376100,60400,60400,60400,60400,0
20241007,161000,51137376100,60400,60400,60400,60400,0
20241007,160900,51137376100,60400,60400,60400,60400,0
20241007,160800,51137376100,60400,60400,60400,60400,0
20241007,160700,51137376100,60400,60400,60400,60400,9628
20241007,160600,51137376100,60400,60400,60400,60400,0
20241007,160500,51137376100,60400,60400,60400,60400,0
20241007,160400,51137376100,60400,60400,60400,60400,0
20241007,160300,51137376100,60400,60400,60400,60400,0
20241007,160200,51137376100,60400,60400,60400,60400,0
20241007,160100,51137376100,60400,60400,60400,60400,0
20241007,160000,51137376100,60400,60400,60400,60400,0
20241007,155900,51137376100,60400,60400,60400,60400,0
20241007,155800,51137376100,60400,60400,60400,60400,0
20241007,155700,51137376100,60400,60400,60400,60400,0
20241007,155600,51137376100,60400,60400,60400,60400,0
20241007,155500,51137376100,60400,60400,60400,60400,0
20241007,155400,51137376100,60400,60400,60400,60400,0
20241007,155300,51137376100,60400,60400,60400,60400,0
20241007,155200,51137376100,60400,60400,60400,60400,0
20241007,155100,51137376100,60400,60400,60400,60400,0
20241007,155000,51137376100,60400,60400,60400,60400,0
20241007,154900,51137376100,60400,60400,60400,60400,0
20241007,154800,51137376100,60400,60400,60400,60400,0
20241007,154700,51137376100,60400,60400,60400,60400,0
20241007,154600,51137376100,60400,60400,60400,60400,0
20241007,154500,51137376100,60400,60400,60400,60400,0
20241007,154400,51137376100,60400,60400,60400,60400,0
20241007,154300,51137376100,60400,60400,60400,60400,0
20241007,154200,51137376100,60400,60400,60400,60400,0
20241007,154100,51137376100,60400,60400,60400,60400,0
20241007,154000,51137376100,60400,60400,60400,60400,0
20241007,153900,51137376100,60400,60400,60400,60400,0
20241007,153800,51137376100,60400,60400,60400,60400,0
20241007,153700,51137376100,60400,60400,60400,60400,9628
20241007,153600,51137376100,60400,60400,60400,60400,0
20241007,153500,51137376100,60400,60400,60400,60400,0
20241007,153400,51137376100,60400,60400,60400,60400,0
20241007,153300,51137376100,60400,60400,60400,60400,0
20241007,153200,51137376100,60400,60400,60400,60400,0
20241007,153100,51137376100,60400,60400,60400,60400,0
20241007,153000,51137376100,60400,60400,60400,60400,9628
20241007,152900,50555844900,60400,60400,60400,60400,0
20241007,152800,50555844900,60400,60400,60400,60400,0
20241007,152700,50555844900,60400,60400,60400,60400,0
20241007,152600,50555844900,60400,60400,60400,60400,0
20241007,152500,50555844900,60400,60400,60400,60400,0
20241007,152400,50555844900,60400,60400,60400,60400,0
20241007,152300,50555844900,60400,60400,60400,60400,0
20241007,152200,50555844900,60400,60400,60400,60400,0
20241007,152100,50555844900,60400,60400,60400,60400,0
20241007,152000,50555844900,60400,60400,60400,60400,0
20241007,151900,50555844900,60400,60400,60500,60200,1131
20241007,151800,50487589200,60400,60400,60500,60300,1809
20241007,151700,50378402700,60400,60400,60400,60200,731
20241007,151600,50334261000,60400,60500,60500,60200,1721
20241007,151500,50230354800,60400,60400,60500,60300,1837
20241007,151400,50119311900,60400,60300,60400,60300,1952
20241007,151300,50001462600,60400,60400,60500,60300,2056
20241007,151200,49877331000,60400,60500,60500,60400,1901
20241007,151100,49762415200,60500,60300,60500,60300,1331
20241007,151000,49681976300,60400,60300,60400,60200,1848
20241007,150900,49570555200,60300,60300,60300,60200,1143
20241007,150800,49501632900,60300,60200,60300,60100,825
20241007,150700,49451970500,60200,60100,60200,60100,656
20241007,150600,49412483000,60100,60000,60200,60000,788
20241007,150500,49365104000,60100,60100,60100,60000,711
20241007,150400,49322378800,60000,60100,60100,59900,932
20241007,150300,49266429200,60100,60100,60100,60000,470
20241007,150200,49238209800,60100,60000,60100,60000,1330
20241007,150100,49158377700,60000,60100,60100,60000,810
20241007,150000,49109708900,60000,60100,60100,59900,1951
20241007,145900,48992644000,60100,60100,60100,60000,920
20241007,145800,48937384700,60000,60100,60100,60000,569
20241007,145700,48903215200,60100,60200,60200,60000,699
20241007,145600,48861205100,60200,60200,60200,60100,1022
20241007,145500,48799746800,60100,60100,60200,60100,1094
20241007,145400,48733908000,60200,60200,60200,60100,1172
20241007,145300,48663368000,60200,60200,60200,60100,672
20241007,145200,48622948200,60100,60100,60200,60000,557
20241007,145100,48589473800,60100,60000,60100,60000,524
20241007,145000,48557992700,60100,60100,60100,60000,849
20241007,144900,48506975100,60000,60000,60100,60000,900
20241007,144800,48452907800,60000,60000,60100,60000,838
20241007,144700,48402563700,60000,60100,60200,60000,1756
20241007,144600,48297031200,60100,60100,60200,60000,1507
20241007,144500,48206429100,60100,60100,60100,60000,620
20241007,144400,48169180700,60000,60100,60100,60000,634
20241007,144300,48131105800,60100,60000,60100,60000,930
20241007,144200,48075240900,60100,60000,60100,59900,1049
20241007,144100,48012278500,59900,60000,60000,59900,728
20241007,144000,47968609700,60000,60000,60000,59900,492
20241007,143900,47939097900,59900,60000,60000,59900,596
20241007,143800,47903350000,60000,60000,60000,59800,717
20241007,143700,47860371300,60000,60000,60000,59900,539
20241007,143600,47828038700,59800,59900,60000,59800,1070
20241007,143500,47763899100,59900,60000,60000,59900,803
20241007,143400,47715755900,60000,60000,60100,59900,755
20241007,143300,47670457600,60000,60000,60100,60000,619
20241007,143200,47633303800,60000,60000,60100,59900,697
20241007,143100,47591475300,60000,59900,60000,59900,793
20241007,143000,47543909000,60000,59900,60000,59900,783
20241007,142900,47496949900,59900,59900,60000,59900,539
20241007,142800,47464639800,59900,60000,60100,59900,1826
20241007,142700,47355094800,60000,60000,60000,59900,776
20241007,142600,47308536800,60000,59900,60000,59900,651
20241007,142500,47269497400,60000,59900,60000,59800,5271
20241007,142400,46953297800,59900,59900,59900,59800,778
20241007,142300,46906707800,59900,59800,59900,59800,797
20241007,142200,46859040500,59800,59900,59900,59700,1035
20241007,142100,46797159700,59900,60000,60000,59800,589
20241007,142000,46761895200,60000,60000,60100,59900,1645
20241007,141900,46663255500,60100,60000,60100,59900,1461
20241007,141800,46575605100,60000,60000,60000,59900,431
20241007,141700,46549751900,59900,59900,60000,59800,399
20241007,141600,46525854800,59900,59900,59900,59800,226
20241007,141500,46512321600,59900,59900,60000,59800,632
20241007,141400,46474473600,59800,59900,59900,59800,219
20241007,141300,46461360700,59900,59800,59900,59800,290
20241007,141200,46443997700,59900,59800,59900,59800,148
20241007,141100,46435133600,59800,59900,59900,59800,388
20241007,141000,46411917800,59800,59800,59900,59700,675
20241007,140900,46371571200,59800,59800,59800,59700,330
20241007,140800,46351851200,59800,59800,59800,59700,164
20241007,140700,46342051000,59700,59700,59800,59700,315
20241007,140600,46323229400,59700,59800,59800,59700,193
20241007,140500,46311696400,59800,59800,59900,59700,615
20241007,140400,46274947900,59800,59700,59800,59600,1051
20241007,140300,46212175700,59700,59800,59800,59700,288
20241007,140200,46194978400,59800,59800,59800,59700,580
20241007,140100,46160307600,59800,59900,59900,59800,156
20241007,140000,46150973600,59900,59800,59900,59800,483
20241007,135900,46122043700,59900,59700,59900,59600,119
20241007,135800,46114938700,59800,59900,60000,59600,1227
20241007,135700,46041657200,59900,59700,59900,59700,488
20241007,135600,46012459700,59800,59800,59900,59700,604
20241007,135500,45976377100,59800,59900,59900,59800,680
20241007,135400,45935656800,59900,59800,59900,59800,296
20241007,135300,45917953200,59800,59800,59900,59800,238
20241007,135200,45903706300,59900,59900,59900,59800,376
20241007,135100,45881185800,59900,59900,60000,59800,420
20241007,135000,45856037900,59900,59800,60000,59800,348
20241007,134900,45835179900,59900,59800,59900,59700,620
20241007,134800,45798107200,59800,59800,59800,59700,333
20241007,134700,45778201800,59800,59900,59900,59800,520
20241007,134600,45747084900,59800,59800,59900,59800,290
20241007,134500,45729729300,59800,59800,59900,59800,690
20241007,134400,45688425200,59900,59700,59900,59700,142
20241007,134300,45679931300,59700,59600,59800,59500,1167
20241007,134200,45610284700,59700,59700,59800,59500,1190
20241007,134100,45539430600,59700,59700,59800,59600,503
20241007,134000,45509409500,59800,59600,59800,59500,374
20241007,133900,45487091700,59500,59500,59700,59500,2889
20241007,133800,45315004400,59500,59600,59600,59500,1194
20241007,133700,45243931800,59600,59700,59700,59500,2790
20241007,133600,45077567500,59600,59600,59700,59600,2558
20241007,133500,44925084900,59700,59900,60000,59600,12403
20241007,133400,44183251900,59900,60000,60000,59900,3946
20241007,133300,43946695200,60000,60200,60300,60000,3148
20241007,133200,43757464300,60100,60200,60300,60100,3737
20241007,133100,43532424800,60300,60300,60400,60200,1517
20241007,133000,43440948000,60300,60400,60500,60300,448
20241007,132900,43413865200,60400,60500,60500,60300,785
20241007,132800,43366441200,60400,60400,60500,60400,137
20241007,132700,43358155200,60400,60400,60500,60400,63
20241007,132600,43354348400,60500,60500,60600,60500,176
20241007,132500,43343698700,60600,60500,60600,60400,1255
20241007,132400,43267755800,60500,60600,60600,60500,260
20241007,132300,43252024600,60500,60500,60600,60500,939
20241007,132200,43195166500,60600,60600,60600,60500,859
20241007,132100,43143175500,60600,60500,60600,60500,1837
20241007,132000,43032007700,60500,60600,60600,60500,354
20241007,131900,43010560200,60600,60600,60600,60500,1400
20241007,131800,42925725500,60600,60600,60600,60500,880
20241007,131700,42872399500,60500,60500,60600,60500,221
20241007,131600,42859027700,60500,60500,60500,60400,281
20241007,131500,42842036000,60500,60400,60500,60400,314
20241007,131400,42823039900,60500,60500,60500,60400,653
20241007,131300,42783534000,60500,60500,60500,60400,133
20241007,131200,42775492800,60500,60600,60600,60400,833
20241007,131100,42725084000,60600,60500,60600,60500,1250
20241007,131000,42649409800,60500,60500,60600,60400,995
20241007,130900,42589196100,60500,60500,60500,60400,1424
20241007,130800,42503046500,60500,60300,60500,60300,998
20241007,130700,42442740900,60300,60300,60400,60200,1946
20241007,130600,42325337900,60300,60300,60300,60200,77
20241007,130500,42320696000,60300,60200,60300,60100,1080
20241007,130400,42255681100,60100,60100,60200,60100,141
20241007,130300,42247200600,60100,60200,60200,60100,84
20241007,130200,42242148000,60100,60100,60200,60100,510
20241007,130100,42211489900,60200,60100,60200,60100,44
20241007,130000,42208841600,60100,60000,60200,60000,1219
20241007,125900,42135564800,60100,60200,60300,60100,548
20241007,125800,42102616800,60200,60200,60300,60200,686
20241007,125700,42061307000,60300,60200,60300,60200,75
20241007,125600,42056789100,60300,60200,60300,60200,227
20241007,125500,42043117100,60200,60200,60300,60200,450
20241007,125400,42016007500,60200,60100,60200,60000,1700
20241007,125300,41913790800,60100,60200,60200,60100,414
20241007,125200,41888883500,60200,60300,60300,60200,521
20241007,125100,41857517300,60300,60300,60300,60200,507
20241007,125000,41826964800,60300,60300,60300,60300,147
20241007,124900,41818100700,60200,60300,60300,60200,465
20241007,124800,41790066700,60200,60200,60300,60200,209
20241007,124700,41777481800,60200,60200,60300,60200,781
20241007,124600,41730413600,60200,60200,60300,60200,322
20241007,124500,41711016900,60300,60300,60300,60200,153
20241007,124400,41701797200,60300,60200,60400,60200,328
20241007,124300,41682027700,60200,60300,60300,60200,748
20241007,124200,41636926500,60200,60400,60400,60200,808
20241007,124100,41588166200,60400,60400,60400,60300,87
20241007,124000,41582912400,60400,60300,60400,60300,1407
20241007,123900,41498024100,60300,60300,60300,60200,339
20241007,123800,41477601000,60200,60300,60300,60200,112
20241007,123700,41470853400,60300,60300,60300,60200,166
20241007,123600,41460846300,60300,60100,60300,60100,3079
20241007,123500,41275542300,60100,60100,60100,60000,933
20241007,123400,41219471200,60100,60100,60200,60100,1018
20241007,123300,41158270700,60100,60200,60300,60100,1108
20241007,123200,41091651200,60200,60200,60200,60100,219
20241007,123100,41078469200,60200,60300,60300,60100,516
20241007,123000,41047398100,60300,60100,60400,60100,1139
20241007,122900,40978837400,60200,60200,60200,60100,446
20241007,122800,40952019500,60200,60100,60200,60100,1104
20241007,122700,40885638100,60100,60200,60200,60100,769
20241007,122600,40839421100,60200,60200,60300,60100,697
20241007,122500,40797451600,60200,60200,60400,60200,810
20241007,122400,40748649600,60200,60300,60300,60100,3839
20241007,122300,40517552800,60300,60400,60400,60200,974
20241007,122200,40458819800,60400,60300,60400,60300,385
20241007,122100,40435576600,60300,60300,60400,60200,340
20241007,122000,40415073400,60400,60300,60400,60200,833
20241007,121900,40364842100,60300,60200,60300,60200,414
20241007,121800,40339882400,60300,60300,60300,60200,173
20241007,121700,40329453500,60300,60200,60300,60200,368
20241007,121600,40307277500,60200,60200,60300,60100,768
20241007,121500,40261040600,60200,60100,60200,60000,4669
20241007,121400,39980423500,60000,60100,60100,60000,1134
20241007,121300,39912362800,60100,60100,60200,60000,582
20241007,121200,39877406000,60100,60200,60200,60000,3024
20241007,121100,39695622600,60200,60200,60300,60100,852
20241007,121000,39644355700,60200,60100,60300,60000,1639
20241007,120900,39545730600,60000,60200,60300,60000,6377
20241007,120800,39162286400,60300,60200,60300,60200,800
20241007,120700,39114121200,60200,60300,60400,60200,3178
20241007,120600,38922577100,60300,60500,60500,60300,3541
20241007,120500,38708796100,60500,60500,60500,60400,775
20241007,120400,38661957100,60500,60500,60600,60400,1695
20241007,120300,38559426800,60500,60600,60600,60500,545
20241007,120200,38526427300,60600,60600,61000,60500,1165
20241007,120100,38455629600,60500,60700,60700,60500,328
20241007,120000,38435758600,60700,60700,60800,60600,423
20241007,115900,38410089800,60600,60600,60700,60600,158
20241007,115800,38400500300,60600,60500,60700,60400,678
20241007,115700,38359442600,60500,60600,60600,60400,6939
20241007,115600,37939280800,60600,60800,60900,60600,1786
20241007,115500,37830853600,60700,60700,60900,60700,1771
20241007,115400,37723279700,60700,60800,61000,60700,2021
20241007,115300,37600371500,60800,61100,61200,60800,4373
20241007,115200,37333610100,61200,61100,61200,61100,2245
20241007,115100,37196402300,61100,61100,61100,61000,791
20241007,115000,37148082500,61100,61100,61100,61000,604
20241007,114900,37111182200,61100,61100,61100,61000,501
20241007,114800,37080604100,61000,61100,61100,61000,696
20241007,114700,37038082500,61100,61100,61100,61000,403
20241007,114600,37013482900,61100,61000,61100,61000,6401
20241007,114500,36622846700,61000,61000,61000,60900,1228
20241007,114400,36547968900,61000,60900,61000,60900,560
20241007,114300,36513839400,61000,61000,61000,60900,227
20241007,114200,36500000000,60900,60900,61000,60900,715
20241007,114100,36456427000,61000,61000,61000,60900,168
20241007,114000,36446180400,60900,60900,61000,60900,363
20241007,113900,36424042400,61000,60900,61000,60900,693
20241007,113800,36381825400,61000,61100,61100,60900,540
20241007,113700,36348881000,61100,61000,61100,61000,518
20241007,113600,36317258500,61000,61000,61100,61000,404
20241007,113500,36292609400,61100,61100,61100,61000,1204
20241007,113400,36219115800,61100,61000,61100,61000,211
20241007,113300,36206230500,61000,61000,61100,61000,583
20241007,113200,36170630600,61000,61100,61100,61000,1402
20241007,113100,36085048000,61000,61100,61100,61000,353
20241007,113000,36063497700,61000,61000,61100,61000,546
20241007,112900,36030158600,61000,61100,61100,61000,525
20241007,112800,35998102100,61100,61100,61100,61000,376
20241007,112700,35975132500,61100,60900,61100,60900,3646
20241007,112600,35752751300,60900,60900,61000,60900,1183
20241007,112500,35680684300,61000,61000,61000,60900,521
20241007,112400,35648907300,60900,60900,61000,60900,386
20241007,112300,35625379200,60900,60900,61000,60800,732
20241007,112200,35580820100,60900,60900,61000,60800,370
20241007,112100,35558285500,60900,60900,60900,60800,325
20241007,112000,35538495100,60900,60800,61000,60700,1313
20241007,111900,35458622100,60800,60900,60900,60700,933
20241007,111800,35401877600,60900,60900,60900,60800,424
20241007,111700,35376085500,60800,61000,61000,60800,1240
20241007,111600,35300630600,60900,60900,61000,60900,575
20241007,111500,35265595500,60900,61000,61000,60900,824
20241007,111400,35215363900,61000,61000,61000,60900,774
20241007,111300,35168157500,61000,60900,61000,60900,220
20241007,111200,35154749400,61000,61100,61100,60900,1336
20241007,111100,35073288700,61000,61000,61100,61000,338
20241007,111000,35052648600,61000,61100,61100,61000,872
20241007,110900,34999388700,61100,61100,61100,61000,700
20241007,110800,34956640800,61100,61100,61100,61000,1678
20241007,110700,34854127500,61000,61100,61100,61000,901
20241007,110600,34799128400,61000,61000,61100,61000,469
20241007,110500,34770488900,61100,61000,61100,61000,797
20241007,110400,34721821200,61000,61100,61100,61000,700
20241007,110300,34679103600,61100,61000,61200,61000,3500
20241007,110200,34465215400,61100,61100,61100,61000,1033
20241007,110100,34402169200,61100,61000,61100,61000,3990
20241007,110000,34158647500,61000,60900,61000,60900,313
20241007,105900,34139562000,60900,60900,61000,60900,812
20241007,105800,34090072200,60900,60900,61000,60900,798
20241007,105700,34041454000,60900,60900,61000,60800,485
20241007,105600,34011893700,60900,60900,60900,60800,723
20241007,105500,33967894200,60900,60900,61000,60900,986
20241007,105400,33907826500,61000,60800,61000,60700,1838
20241007,105300,33795901100,60800,60800,60900,60700,1471
20241007,105200,33706454900,60700,60800,60900,60700,805
20241007,105100,33657513000,60800,60700,60900,60700,676
20241007,105000,33616409500,60800,60800,60900,60600,4115
20241007,104900,33366286600,60900,60800,60900,60800,704
20241007,104800,33323426900,60900,60900,61000,60800,836
20241007,104700,33272556300,60900,61000,61000,60900,1001
20241007,104600,33211546700,61000,61000,61000,60900,1205
20241007,104500,33138050300,61000,60900,61000,60900,834
20241007,104400,33087196700,60900,60900,61000,60800,1897
20241007,104300,32971666900,60900,60900,61000,60800,869
20241007,104200,32918729400,61000,61100,61100,60900,627
20241007,104100,32880483200,61100,61100,61100,61000,932
20241007,104000,32823590800,61000,61000,61100,60900,1954
20241007,103900,32704269500,60800,61000,61000,60800,2199
20241007,103800,32570228900,61000,61100,61100,60900,2339
20241007,103700,32427379000,61000,61100,61100,61000,2382
20241007,103600,32281963000,61100,61000,61100,61000,934
20241007,103500,32224931700,60900,61000,61100,60900,5596
20241007,103400,31883464000,61000,60700,61000,60600,3208
20241007,103300,31688297200,60700,60700,60700,60600,1210
20241007,103200,31614881700,60700,60600,60700,60600,1215
20241007,103100,31541239800,60600,60700,60700,60600,1182
20241007,103000,31469590900,60600,60700,60700,60500,1098
20241007,102900,31403013400,60700,60700,60700,60600,885
20241007,102800,31349359700,60600,60600,60700,60600,904
20241007,102700,31294552200,60700,60700,60700,60600,484
20241007,102600,31265207500,60700,60500,60700,60500,1752
20241007,102500,31159040800,60600,60500,60700,60500,2027
20241007,102400,31036280800,60500,60600,60700,60500,6367
20241007,102300,30650606500,60700,60700,60800,60600,1577
20241007,102200,30554927800,60700,60700,60700,60600,2605
20241007,102100,30397005800,60700,60900,60900,60600,1763
20241007,102000,30290025800,60900,61000,61000,60800,1583
20241007,101900,30193660900,60900,60900,60900,60700,1542
20241007,101800,30099838600,60800,61000,61000,60800,1678
20241007,101700,29997693000,61000,60800,61100,60400,14080
20241007,101600,29142689200,60900,61000,61100,60800,2832
20241007,101500,28970292500,61000,61100,61200,61000,2895
20241007,101400,28793451400,61100,60800,61100,60800,4253
20241007,101300,28533958400,60800,61000,61000,60800,2382
20241007,101200,28388853200,60900,61200,61200,60900,3647
20241007,101100,28166229700,61200,61000,61200,61000,3436
20241007,101000,27956198100,61000,60900,61100,60800,4238
20241007,100900,27697842100,61000,60900,61000,60700,4329
20241007,100800,27434508200,60800,60700,60900,60600,5618
20241007,100700,27093459200,60700,60900,61000,60700,3622
20241007,100600,26873041400,60900,61000,61000,60800,2488
20241007,100500,26721482200,61000,60600,61000,60600,4641
20241007,100400,26439218800,60700,61000,61100,60600,6415
20241007,100300,26049054200,61000,61300,61300,60800,7303
20241007,100200,25603457000,61100,61000,61400,61000,11796
20241007,100100,24881020800,61100,61100,61200,60700,19859
20241007,100000,23670749700,61100,61100,61300,61000,13400
20241007,095900,22851705500,61100,60900,61400,60800,29798
20241007,095800,21028525700,60900,60600,60900,60500,17185
20241007,095700,19984217300,60500,60400,60600,60300,8995
20241007,095600,19440554100,60300,60300,60500,60100,22203
20241007,095500,18101720700,60400,60000,60400,59900,23888
20241007,095400,16665748200,59900,59800,60000,59800,9841
20241007,095300,16076357800,59800,59900,59900,59800,3111
20241007,095200,15890054100,59900,59700,59900,59600,10237
20241007,095100,15278360200,59600,59500,59700,59500,3879
20241007,095000,15047195100,59500,59400,59600,59300,7857
20241007,094900,14579749600,59300,59300,59400,59300,1945
20241007,094800,14464286900,59200,59400,59500,59200,3016
20241007,094700,14285254000,59400,59500,59600,59300,5018
20241007,094600,13986823900,59500,59500,59600,59400,9825
20241007,094500,13402334700,59400,59300,59500,59300,2296
20241007,094400,13265998800,59400,59300,59400,59200,2857
20241007,094300,13096469800,59400,59500,59500,59300,4915
20241007,094200,12804465300,59500,59300,59500,59200,7302
20241007,094100,12371017000,59300,59200,59300,59200,2163
20241007,094000,12242886100,59200,59100,59200,59100,2377
20241007,093900,12102183900,59100,59000,59200,59000,1862
20241007,093800,11992148500,59100,59100,59100,59000,1355
20241007,093700,11912091500,59100,59000,59100,59000,1518
20241007,093600,11822392700,59000,59100,59100,59000,696
20241007,093500,11781280000,59100,59100,59100,59000,1137
20241007,093400,11714143500,59100,59100,59100,59000,2807
20241007,093300,11548458700,59100,59100,59100,59000,1800
20241007,093200,11442093000,59000,59000,59100,58900,2981
20241007,093100,11266196000,59000,59000,59000,58900,918
20241007,093000,11212104100,59000,59000,59100,58900,2874
20241007,092900,11042433200,59000,58900,59100,58800,3188
20241007,092800,10854439100,58900,58900,58900,58800,1558
20241007,092700,10762710700,58800,59000,59000,58800,1933
20241007,092600,10648877400,58900,59100,59200,58900,4437
20241007,092500,10386886200,59200,59100,59200,59000,3404
20241007,092400,10185771000,59100,59100,59200,59000,3234
20241007,092300,9994721000,59200,59100,59200,59000,2709
20241007,092200,9834543500,59100,58900,59200,58800,7783
20241007,092100,9375217200,58900,58900,59000,58800,1654
20241007,092000,9277803600,58800,59000,59000,58800,3057
20241007,091900,9097658200,59000,58900,59000,58900,1403
20241007,091800,9014936500,58900,59100,59200,58900,5645
20241007,091700,8681623500,59100,59300,59300,59000,14067
20241007,091600,7849515100,59300,58900,59300,58800,13365
20241007,091500,7059984800,58900,58800,58900,58800,1101
20241007,091400,6995192700,58800,58900,58900,58800,2990
20241007,091300,6819134000,58900,58800,59000,58800,3318
20241007,091200,6623762300,58900,58900,58900,58600,11719
20241007,091100,5934677400,58800,58900,58900,58800,4482
20241007,091000,5670853100,58900,59000,59100,58800,11913
20241007,090900,4968352700,59000,58700,59000,58600,10907
20241007,090800,4326635800,58600,58500,58700,58500,3924
20241007,090700,4096534500,58500,58700,58800,58500,5375
20241007,090600,3781123300,58700,58200,58800,58200,9403
20241007,090500,3230220400,58300,58200,58400,58200,3106
20241007,090400,3049228900,58200,58500,58600,58200,9613
20241007,090300,2486995500,58600,58100,58600,58000,12827
20241007,090200,1737882800,58100,58300,58400,58100,8993
20241007,090100,1214556400,58400,57800,58500,57700,13085
20241007,090000,452735000,57700,57600,58000,57600,7845