KissMeData/161890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204400,11142154700,72300,72300,72300,72300,7301
20241007,204300,11142154700,72300,72300,72300,72300,0
20241007,204200,11142154700,72300,72300,72300,72300,0
20241007,204100,11142154700,72300,72300,72300,72300,0
20241007,204000,11142154700,72300,72300,72300,72300,0
20241007,203900,11142154700,72300,72300,72300,72300,0
20241007,203800,11142154700,72300,72300,72300,72300,0
20241007,203700,11142154700,72300,72300,72300,72300,0
20241007,203600,11142154700,72300,72300,72300,72300,0
20241007,203500,11142154700,72300,72300,72300,72300,0
20241007,203400,11142154700,72300,72300,72300,72300,0
20241007,203300,11142154700,72300,72300,72300,72300,0
20241007,203200,11142154700,72300,72300,72300,72300,0
20241007,203100,11142154700,72300,72300,72300,72300,0
20241007,203000,11142154700,72300,72300,72300,72300,0
20241007,202900,11142154700,72300,72300,72300,72300,0
20241007,202800,11142154700,72300,72300,72300,72300,0
20241007,202700,11142154700,72300,72300,72300,72300,0
20241007,202600,11142154700,72300,72300,72300,72300,0
20241007,202500,11142154700,72300,72300,72300,72300,0
20241007,202400,11142154700,72300,72300,72300,72300,0
20241007,202300,11142154700,72300,72300,72300,72300,0
20241007,202200,11142154700,72300,72300,72300,72300,0
20241007,202100,11142154700,72300,72300,72300,72300,0
20241007,202000,11142154700,72300,72300,72300,72300,0
20241007,201900,11142154700,72300,72300,72300,72300,0
20241007,201800,11142154700,72300,72300,72300,72300,0
20241007,201700,11142154700,72300,72300,72300,72300,0
20241007,201600,11142154700,72300,72300,72300,72300,0
20241007,201500,11142154700,72300,72300,72300,72300,0
20241007,201400,11142154700,72300,72300,72300,72300,7301
20241007,201300,11142154700,72300,72300,72300,72300,0
20241007,201200,11142154700,72300,72300,72300,72300,0
20241007,201100,11142154700,72300,72300,72300,72300,0
20241007,201000,11142154700,72300,72300,72300,72300,0
20241007,200900,11142154700,72300,72300,72300,72300,0
20241007,200800,11142154700,72300,72300,72300,72300,0
20241007,200700,11142154700,72300,72300,72300,72300,0
20241007,200600,11142154700,72300,72300,72300,72300,0
20241007,200500,11142154700,72300,72300,72300,72300,0
20241007,200400,11142154700,72300,72300,72300,72300,0
20241007,200300,11142154700,72300,72300,72300,72300,0
20241007,200200,11142154700,72300,72300,72300,72300,0
20241007,200100,11142154700,72300,72300,72300,72300,0
20241007,200000,11142154700,72300,72300,72300,72300,0
20241007,195900,11142154700,72300,72300,72300,72300,0
20241007,195800,11142154700,72300,72300,72300,72300,0
20241007,195700,11142154700,72300,72300,72300,72300,0
20241007,195600,11142154700,72300,72300,72300,72300,0
20241007,195500,11142154700,72300,72300,72300,72300,0
20241007,195400,11142154700,72300,72300,72300,72300,0
20241007,195300,11142154700,72300,72300,72300,72300,0
20241007,195200,11142154700,72300,72300,72300,72300,0
20241007,195100,11142154700,72300,72300,72300,72300,0
20241007,195000,11142154700,72300,72300,72300,72300,0
20241007,194900,11142154700,72300,72300,72300,72300,0
20241007,194800,11142154700,72300,72300,72300,72300,0
20241007,194700,11142154700,72300,72300,72300,72300,0
20241007,194600,11142154700,72300,72300,72300,72300,0
20241007,194500,11142154700,72300,72300,72300,72300,0
20241007,194400,11142154700,72300,72300,72300,72300,7301
20241007,194300,11142154700,72300,72300,72300,72300,0
20241007,194200,11142154700,72300,72300,72300,72300,0
20241007,194100,11142154700,72300,72300,72300,72300,0
20241007,194000,11142154700,72300,72300,72300,72300,0
20241007,193900,11142154700,72300,72300,72300,72300,0
20241007,193800,11142154700,72300,72300,72300,72300,0
20241007,193700,11142154700,72300,72300,72300,72300,0
20241007,193600,11142154700,72300,72300,72300,72300,0
20241007,193500,11142154700,72300,72300,72300,72300,0
20241007,193400,11142154700,72300,72300,72300,72300,0
20241007,193300,11142154700,72300,72300,72300,72300,0
20241007,193200,11142154700,72300,72300,72300,72300,0
20241007,193100,11142154700,72300,72300,72300,72300,0
20241007,193000,11142154700,72300,72300,72300,72300,0
20241007,192900,11142154700,72300,72300,72300,72300,0
20241007,192800,11142154700,72300,72300,72300,72300,0
20241007,192700,11142154700,72300,72300,72300,72300,0
20241007,192600,11142154700,72300,72300,72300,72300,0
20241007,192500,11142154700,72300,72300,72300,72300,0
20241007,192400,11142154700,72300,72300,72300,72300,0
20241007,192300,11142154700,72300,72300,72300,72300,0
20241007,192200,11142154700,72300,72300,72300,72300,0
20241007,192100,11142154700,72300,72300,72300,72300,0
20241007,192000,11142154700,72300,72300,72300,72300,0
20241007,191900,11142154700,72300,72300,72300,72300,0
20241007,191800,11142154700,72300,72300,72300,72300,0
20241007,191700,11142154700,72300,72300,72300,72300,0
20241007,191600,11142154700,72300,72300,72300,72300,0
20241007,191500,11142154700,72300,72300,72300,72300,0
20241007,191400,11142154700,72300,72300,72300,72300,7301
20241007,191300,11142154700,72300,72300,72300,72300,0
20241007,191200,11142154700,72300,72300,72300,72300,0
20241007,191100,11142154700,72300,72300,72300,72300,0
20241007,191000,11142154700,72300,72300,72300,72300,0
20241007,190900,11142154700,72300,72300,72300,72300,0
20241007,190800,11142154700,72300,72300,72300,72300,0
20241007,190700,11142154700,72300,72300,72300,72300,0
20241007,190600,11142154700,72300,72300,72300,72300,0
20241007,190500,11142154700,72300,72300,72300,72300,0
20241007,190400,11142154700,72300,72300,72300,72300,0
20241007,190300,11142154700,72300,72300,72300,72300,0
20241007,190200,11142154700,72300,72300,72300,72300,0
20241007,190100,11142154700,72300,72300,72300,72300,0
20241007,190000,11142154700,72300,72300,72300,72300,0
20241007,185900,11142154700,72300,72300,72300,72300,0
20241007,185800,11142154700,72300,72300,72300,72300,0
20241007,185700,11142154700,72300,72300,72300,72300,0
20241007,185600,11142154700,72300,72300,72300,72300,0
20241007,185500,11142154700,72300,72300,72300,72300,0
20241007,185400,11142154700,72300,72300,72300,72300,0
20241007,185300,11142154700,72300,72300,72300,72300,0
20241007,185200,11142154700,72300,72300,72300,72300,0
20241007,185100,11142154700,72300,72300,72300,72300,0
20241007,185000,11142154700,72300,72300,72300,72300,0
20241007,184900,11142154700,72300,72300,72300,72300,0
20241007,184800,11142154700,72300,72300,72300,72300,0
20241007,184700,11142154700,72300,72300,72300,72300,0
20241007,184600,11142154700,72300,72300,72300,72300,0
20241007,184500,11142154700,72300,72300,72300,72300,0
20241007,184400,11142154700,72300,72300,72300,72300,7301
20241007,184300,11142154700,72300,72300,72300,72300,0
20241007,184200,11142154700,72300,72300,72300,72300,0
20241007,184100,11142154700,72300,72300,72300,72300,0
20241007,184000,11142154700,72300,72300,72300,72300,0
20241007,183900,11142154700,72300,72300,72300,72300,0
20241007,183800,11142154700,72300,72300,72300,72300,0
20241007,183700,11142154700,72300,72300,72300,72300,0
20241007,183600,11142154700,72300,72300,72300,72300,0
20241007,183500,11142154700,72300,72300,72300,72300,0
20241007,183400,11142154700,72300,72300,72300,72300,0
20241007,183300,11142154700,72300,72300,72300,72300,0
20241007,183200,11142154700,72300,72300,72300,72300,0
20241007,183100,11142154700,72300,72300,72300,72300,0
20241007,183000,11142154700,72300,72300,72300,72300,0
20241007,182900,11142154700,72300,72300,72300,72300,0
20241007,182800,11142154700,72300,72300,72300,72300,0
20241007,182700,11142154700,72300,72300,72300,72300,0
20241007,182600,11142154700,72300,72300,72300,72300,0
20241007,182500,11142154700,72300,72300,72300,72300,0
20241007,182400,11142154700,72300,72300,72300,72300,0
20241007,182300,11142154700,72300,72300,72300,72300,0
20241007,182200,11142154700,72300,72300,72300,72300,0
20241007,182100,11142154700,72300,72300,72300,72300,0
20241007,182000,11142154700,72300,72300,72300,72300,0
20241007,181900,11142154700,72300,72300,72300,72300,0
20241007,181800,11142154700,72300,72300,72300,72300,0
20241007,181700,11142154700,72300,72300,72300,72300,0
20241007,181600,11142154700,72300,72300,72300,72300,0
20241007,181500,11142154700,72300,72300,72300,72300,0
20241007,181400,11142154700,72300,72300,72300,72300,7301
20241007,181300,11142154700,72300,72300,72300,72300,0
20241007,181200,11142154700,72300,72300,72300,72300,0
20241007,181100,11142154700,72300,72300,72300,72300,0
20241007,181000,11142154700,72300,72300,72300,72300,0
20241007,180900,11142154700,72300,72300,72300,72300,0
20241007,180800,11142154700,72300,72300,72300,72300,0
20241007,180700,11142154700,72300,72300,72300,72300,0
20241007,180600,11142154700,72300,72300,72300,72300,0
20241007,180500,11142154700,72300,72300,72300,72300,0
20241007,180400,11142154700,72300,72300,72300,72300,0
20241007,180300,11142154700,72300,72300,72300,72300,0
20241007,180200,11142154700,72300,72300,72300,72300,0
20241007,180100,11142154700,72300,72300,72300,72300,0
20241007,180000,11142154700,72300,72300,72300,72300,0
20241007,175900,11142154700,72300,72300,72300,72300,0
20241007,175800,11142154700,72300,72300,72300,72300,0
20241007,175700,11142154700,72300,72300,72300,72300,0
20241007,175600,11142154700,72300,72300,72300,72300,0
20241007,175500,11142154700,72300,72300,72300,72300,0
20241007,175400,11142154700,72300,72300,72300,72300,0
20241007,175300,11142154700,72300,72300,72300,72300,0
20241007,175200,11142154700,72300,72300,72300,72300,0
20241007,175100,11142154700,72300,72300,72300,72300,0
20241007,175000,11142154700,72300,72300,72300,72300,0
20241007,174900,11142154700,72300,72300,72300,72300,0
20241007,174800,11142154700,72300,72300,72300,72300,0
20241007,174700,11142154700,72300,72300,72300,72300,0
20241007,174600,11142154700,72300,72300,72300,72300,0
20241007,174500,11142154700,72300,72300,72300,72300,0
20241007,174400,11142154700,72300,72300,72300,72300,7301
20241007,174300,11142154700,72300,72300,72300,72300,0
20241007,174200,11142154700,72300,72300,72300,72300,0
20241007,174100,11142154700,72300,72300,72300,72300,0
20241007,174000,11142154700,72300,72300,72300,72300,0
20241007,173900,11142154700,72300,72300,72300,72300,0
20241007,173800,11142154700,72300,72300,72300,72300,0
20241007,173700,11142154700,72300,72300,72300,72300,0
20241007,173600,11142154700,72300,72300,72300,72300,0
20241007,173500,11142154700,72300,72300,72300,72300,0
20241007,173400,11142154700,72300,72300,72300,72300,0
20241007,173300,11142154700,72300,72300,72300,72300,0
20241007,173200,11142154700,72300,72300,72300,72300,0
20241007,173100,11142154700,72300,72300,72300,72300,0
20241007,173000,11142154700,72300,72300,72300,72300,0
20241007,172900,11142154700,72300,72300,72300,72300,0
20241007,172800,11142154700,72300,72300,72300,72300,0
20241007,172700,11142154700,72300,72300,72300,72300,0
20241007,172600,11142154700,72300,72300,72300,72300,0
20241007,172500,11142154700,72300,72300,72300,72300,0
20241007,172400,11142154700,72300,72300,72300,72300,0
20241007,172300,11142154700,72300,72300,72300,72300,0
20241007,172200,11142154700,72300,72300,72300,72300,0
20241007,172100,11142154700,72300,72300,72300,72300,0
20241007,172000,11142154700,72300,72300,72300,72300,0
20241007,171900,11142154700,72300,72300,72300,72300,0
20241007,171800,11142154700,72300,72300,72300,72300,0
20241007,171700,11142154700,72300,72300,72300,72300,0
20241007,171600,11142154700,72300,72300,72300,72300,0
20241007,171500,11142154700,72300,72300,72300,72300,0
20241007,171400,11142154700,72300,72300,72300,72300,7301
20241007,171300,11142154700,72300,72300,72300,72300,0
20241007,171200,11142154700,72300,72300,72300,72300,0
20241007,171100,11142154700,72300,72300,72300,72300,0
20241007,171000,11142154700,72300,72300,72300,72300,0
20241007,170900,11142154700,72300,72300,72300,72300,0
20241007,170800,11142154700,72300,72300,72300,72300,0
20241007,170700,11142154700,72300,72300,72300,72300,0
20241007,170600,11142154700,72300,72300,72300,72300,0
20241007,170500,11142154700,72300,72300,72300,72300,0
20241007,170400,11142154700,72300,72300,72300,72300,0
20241007,170300,11142154700,72300,72300,72300,72300,0
20241007,170200,11142154700,72300,72300,72300,72300,0
20241007,170100,11142154700,72300,72300,72300,72300,0
20241007,170000,11142154700,72300,72300,72300,72300,0
20241007,165900,11142154700,72300,72300,72300,72300,0
20241007,165800,11142154700,72300,72300,72300,72300,0
20241007,165700,11142154700,72300,72300,72300,72300,0
20241007,165600,11142154700,72300,72300,72300,72300,0
20241007,165500,11142154700,72300,72300,72300,72300,0
20241007,165400,11142154700,72300,72300,72300,72300,0
20241007,165300,11142154700,72300,72300,72300,72300,0
20241007,165200,11142154700,72300,72300,72300,72300,0
20241007,165100,11142154700,72300,72300,72300,72300,0
20241007,165000,11142154700,72300,72300,72300,72300,0
20241007,164900,11142154700,72300,72300,72300,72300,0
20241007,164800,11142154700,72300,72300,72300,72300,0
20241007,164700,11142154700,72300,72300,72300,72300,0
20241007,164600,11142154700,72300,72300,72300,72300,0
20241007,164500,11142154700,72300,72300,72300,72300,0
20241007,164400,11142154700,72300,72300,72300,72300,7301
20241007,164300,11142154700,72300,72300,72300,72300,0
20241007,164200,11142154700,72300,72300,72300,72300,0
20241007,164100,11142154700,72300,72300,72300,72300,0
20241007,164000,11142154700,72300,72300,72300,72300,0
20241007,163900,11142154700,72300,72300,72300,72300,0
20241007,163800,11142154700,72300,72300,72300,72300,0
20241007,163700,11142154700,72300,72300,72300,72300,0
20241007,163600,11142154700,72300,72300,72300,72300,0
20241007,163500,11142154700,72300,72300,72300,72300,0
20241007,163400,11142154700,72300,72300,72300,72300,0
20241007,163300,11142154700,72300,72300,72300,72300,0
20241007,163200,11142154700,72300,72300,72300,72300,0
20241007,163100,11142154700,72300,72300,72300,72300,0
20241007,163000,11142154700,72300,72300,72300,72300,0
20241007,162900,11142154700,72300,72300,72300,72300,0
20241007,162800,11142154700,72300,72300,72300,72300,0
20241007,162700,11142154700,72300,72300,72300,72300,0
20241007,162600,11142154700,72300,72300,72300,72300,0
20241007,162500,11142154700,72300,72300,72300,72300,0
20241007,162400,11142154700,72300,72300,72300,72300,0
20241007,162300,11142154700,72300,72300,72300,72300,0
20241007,162200,11142154700,72300,72300,72300,72300,0
20241007,162100,11142154700,72300,72300,72300,72300,0
20241007,162000,11142154700,72300,72300,72300,72300,0
20241007,161900,11142154700,72300,72300,72300,72300,0
20241007,161800,11142154700,72300,72300,72300,72300,0
20241007,161700,11142154700,72300,72300,72300,72300,0
20241007,161600,11142154700,72300,72300,72300,72300,0
20241007,161500,11142154700,72300,72300,72300,72300,0
20241007,161400,11142154700,72300,72300,72300,72300,7301
20241007,161300,11142154700,72300,72300,72300,72300,0
20241007,161200,11142154700,72300,72300,72300,72300,0
20241007,161100,11142154700,72300,72300,72300,72300,0
20241007,161000,11142154700,72300,72300,72300,72300,0
20241007,160900,11142154700,72300,72300,72300,72300,0
20241007,160800,11142154700,72300,72300,72300,72300,0
20241007,160700,11142154700,72300,72300,72300,72300,0
20241007,160600,11142154700,72300,72300,72300,72300,0
20241007,160500,11142154700,72300,72300,72300,72300,0
20241007,160400,11142154700,72300,72300,72300,72300,0
20241007,160300,11142154700,72300,72300,72300,72300,0
20241007,160200,11142154700,72300,72300,72300,72300,0
20241007,160100,11142154700,72300,72300,72300,72300,0
20241007,160000,11142154700,72300,72300,72300,72300,0
20241007,155900,11142154700,72300,72300,72300,72300,0
20241007,155800,11142154700,72300,72300,72300,72300,0
20241007,155700,11142154700,72300,72300,72300,72300,0
20241007,155600,11142154700,72300,72300,72300,72300,0
20241007,155500,11142154700,72300,72300,72300,72300,0
20241007,155400,11142154700,72300,72300,72300,72300,0
20241007,155300,11142154700,72300,72300,72300,72300,0
20241007,155200,11142154700,72300,72300,72300,72300,0
20241007,155100,11142154700,72300,72300,72300,72300,0
20241007,155000,11142154700,72300,72300,72300,72300,0
20241007,154900,11142154700,72300,72300,72300,72300,0
20241007,154800,11142154700,72300,72300,72300,72300,0
20241007,154700,11142154700,72300,72300,72300,72300,0
20241007,154600,11142154700,72300,72300,72300,72300,0
20241007,154500,11142154700,72300,72300,72300,72300,0
20241007,154400,11142154700,72300,72300,72300,72300,7301
20241007,154300,11142154700,72300,72300,72300,72300,0
20241007,154200,11142154700,72300,72300,72300,72300,0
20241007,154100,11142154700,72300,72300,72300,72300,0
20241007,154000,11142154700,72300,72300,72300,72300,0
20241007,153900,11142154700,72300,72300,72300,72300,0
20241007,153800,11142154700,72300,72300,72300,72300,0
20241007,153700,11142154700,72300,72300,72300,72300,0
20241007,153600,11142154700,72300,72300,72300,72300,0
20241007,153500,11142154700,72300,72300,72300,72300,0
20241007,153400,11142154700,72300,72300,72300,72300,0
20241007,153300,11142154700,72300,72300,72300,72300,0
20241007,153200,11142154700,72300,72300,72300,72300,0
20241007,153100,11142154700,72300,72300,72300,72300,0
20241007,153000,11142154700,72300,72300,72300,72300,7301
20241007,152900,10614292400,72000,72000,72000,72000,0
20241007,152800,10614292400,72000,72000,72000,72000,0
20241007,152700,10614292400,72000,72000,72000,72000,0
20241007,152600,10614292400,72000,72000,72000,72000,0
20241007,152500,10614292400,72000,72000,72000,72000,0
20241007,152400,10614292400,72000,72000,72000,72000,0
20241007,152300,10614292400,72000,72000,72000,72000,0
20241007,152200,10614292400,72000,72000,72000,72000,0
20241007,152100,10614292400,72000,72000,72000,72000,0
20241007,152000,10614292400,72000,72000,72000,72000,0
20241007,151900,10614292400,72000,72100,72100,72000,726
20241007,151800,10561965100,72100,72000,72100,72000,307
20241007,151700,10539843000,72000,72100,72100,72000,486
20241007,151600,10504842100,72000,72100,72100,72000,141
20241007,151500,10494678200,72100,72000,72100,72000,112
20241007,151400,10486610500,72000,72200,72200,72000,223
20241007,151300,10470538400,72200,72200,72200,72100,74
20241007,151200,10465200400,72100,72100,72200,72100,345
20241007,151100,10440319800,72100,72000,72200,72000,850
20241007,151000,10379035600,72000,72100,72100,72000,890
20241007,150900,10314948900,72100,72100,72100,72000,196
20241007,150800,10300817700,72100,72000,72200,72000,510
20241007,150700,10264050800,72100,72100,72200,72000,413
20241007,150600,10234268900,72100,72100,72200,72000,531
20241007,150500,10195985500,72100,72000,72100,72000,348
20241007,150400,10170902300,72000,72000,72100,72000,156
20241007,150300,10159663600,72000,72000,72100,72000,432
20241007,150200,10128524200,72000,72100,72100,72000,95
20241007,150100,10121679800,72100,72100,72100,72000,177
20241007,150000,10108930600,72000,72100,72100,72000,393
20241007,145900,10080618700,72100,72000,72100,72000,130
20241007,145800,10071249000,72000,72100,72100,72000,258
20241007,145700,10052653900,72000,72100,72200,72000,208
20241007,145600,10037649600,72000,72100,72200,72000,199
20241007,145500,10023296000,72100,72000,72200,72000,393
20241007,145400,9994968600,72100,72100,72200,72000,428
20241007,145300,9964111200,72100,72100,72100,72000,92
20241007,145200,9957480800,72200,72000,72200,72000,796
20241007,145100,9900092700,72100,72100,72100,72000,178
20241007,145000,9887263600,72100,72000,72100,72000,252
20241007,144900,9869100600,72100,72000,72100,72000,256
20241007,144800,9850652000,72100,72100,72100,72000,107
20241007,144700,9842941000,72100,72000,72100,72000,253
20241007,144600,9824719900,72000,72100,72100,72000,294
20241007,144500,9803544500,72000,72000,72100,72000,156
20241007,144400,9792300800,71900,72000,72100,71900,717
20241007,144300,9740683000,71900,71900,72000,71900,152
20241007,144200,9729751400,71900,72000,72000,71900,240
20241007,144100,9712480800,72000,71900,72000,71900,252
20241007,144000,9694359500,71900,72000,72000,71900,188
20241007,143900,9680839300,71900,72000,72000,71900,54
20241007,143800,9676954400,72000,71900,72000,71900,293
20241007,143700,9655873800,71900,71900,72000,71900,133
20241007,143600,9646300500,71900,71900,72000,71900,251
20241007,143500,9628250600,71900,71900,72000,71900,146
20241007,143400,9617741400,72000,72000,72100,71900,124
20241007,143300,9608822500,72000,72100,72100,72000,190
20241007,143200,9595139200,72000,72000,72100,72000,82
20241007,143100,9589232200,72100,71900,72100,71900,673
20241007,143000,9540790100,72000,72100,72100,71900,107
20241007,142900,9533087600,72100,72000,72100,72000,104
20241007,142800,9525595700,72100,71900,72100,71800,323
20241007,142700,9502338300,71900,72000,72000,71800,208
20241007,142600,9487382600,72000,71900,72000,71900,39
20241007,142500,9484577700,72000,72000,72000,71800,90
20241007,142400,9478109800,72000,72000,72000,71900,201
20241007,142300,9463645700,72000,72000,72000,71800,322
20241007,142200,9440496600,72000,72000,72000,71900,418
20241007,142100,9410439300,72000,71900,72000,71900,261
20241007,142000,9391661400,71900,71900,72000,71900,81
20241007,141900,9385836200,71900,72100,72100,71900,652
20241007,141800,9338927800,72000,72000,72100,71900,103
20241007,141700,9331511800,72000,72000,72100,72000,200
20241007,141600,9317111600,72000,72100,72100,72000,149
20241007,141500,9306372300,72000,72100,72100,72000,126
20241007,141400,9297299600,72100,72100,72200,72000,229
20241007,141300,9280798700,72000,72000,72100,72000,491
20241007,141200,9245398300,72000,72000,72100,71900,300
20241007,141100,9223797900,72000,72100,72100,72000,67
20241007,141000,9218970100,72100,72000,72100,72000,144
20241007,140900,9208590100,72100,72000,72100,72000,284
20241007,140800,9188121600,72100,72100,72100,72000,16
20241007,140700,9186968600,72000,72000,72100,71900,251
20241007,140600,9168880900,72000,72100,72100,71900,285
20241007,140500,9148360100,72100,72200,72200,72000,168
20241007,140400,9136256900,72200,72200,72200,72100,97
20241007,140300,9129259400,72100,72200,72200,72100,186
20241007,140200,9115835500,72100,72100,72200,72100,153
20241007,140100,9104796700,72100,72200,72200,72100,293
20241007,140000,9083664700,72100,72200,72200,72100,889
20241007,135900,9019480200,72100,72100,72200,72100,156
20241007,135800,9008225700,72100,72100,72200,72100,269
20241007,135700,8988825700,72100,72100,72200,72100,226
20241007,135600,8972525700,72100,72100,72200,72100,276
20241007,135500,8952611400,72100,72000,72100,72000,209
20241007,135400,8937546600,72100,72000,72100,72000,37
20241007,135300,8934879500,72000,72100,72200,72000,522
20241007,135200,8897217100,72100,72200,72200,72100,83
20241007,135100,8891228700,72100,72100,72100,72000,98
20241007,135000,8884165800,72000,72200,72200,72000,145
20241007,134900,8873708900,72200,72100,72200,72100,242
20241007,134800,8856251600,72100,72100,72200,72100,50
20241007,134700,8852645100,72200,72100,72200,72100,275
20241007,134600,8832810800,72200,72200,72200,72100,223
20241007,134500,8816714600,72200,72200,72200,72100,243
20241007,134400,8799191200,72200,72100,72200,72100,125
20241007,134300,8790172500,72200,72100,72200,72100,745
20241007,134200,8736433300,72000,72100,72100,72000,521
20241007,134100,8698869800,72100,72100,72100,72000,348
20241007,134000,8673790500,72100,71900,72200,71700,3009
20241007,133900,8457276100,71800,71900,71900,71700,400
20241007,133800,8428537400,71800,71800,71900,71800,211
20241007,133700,8413372600,71800,71800,71900,71800,83
20241007,133600,8407411800,71900,71800,71900,71700,184
20241007,133500,8394191600,71900,71800,71900,71700,224
20241007,133400,8378103400,71900,71900,71900,71700,280
20241007,133300,8357998200,71800,71800,71900,71800,88
20241007,133200,8351678900,71800,71900,72000,71800,239
20241007,133100,8334517100,71900,72000,72000,71800,239
20241007,133000,8317338500,71900,72000,72000,71900,52
20241007,132900,8313597900,72000,71900,72000,71800,166
20241007,132800,8301654100,71900,71900,72000,71900,248
20241007,132700,8283809300,71900,71900,72000,71900,435
20241007,132600,8252531900,71900,71900,72000,71900,287
20241007,132500,8231896100,71900,71900,72000,71900,88
20241007,132400,8225568500,72000,72000,72000,71900,175
20241007,132300,8212968700,71900,71900,72000,71900,37
20241007,132200,8210306300,71800,71900,72000,71800,240
20241007,132100,8193052300,71900,72000,72000,71800,116
20241007,132000,8184703900,71900,71800,72000,71800,137
20241007,131900,8174852300,71800,72000,72000,71800,225
20241007,131800,8158675500,71900,72000,72000,71900,32
20241007,131700,8156372300,72100,72000,72100,72000,175
20241007,131600,8143760600,72100,71900,72200,71800,614
20241007,131500,8099504300,71900,71900,72000,71800,299
20241007,131400,8077999300,71900,72100,72100,71900,2128
20241007,131300,7924754500,72100,72100,72100,72000,100
20241007,131200,7917550500,72100,72100,72100,72000,214
20241007,131100,7902124200,72100,72000,72100,72000,225
20241007,131000,7885902000,72100,72100,72100,72000,135
20241007,130900,7876169200,72000,72000,72100,72000,292
20241007,130800,7855133800,72000,72000,72100,72000,559
20241007,130700,7814830800,72100,72000,72100,72000,180
20241007,130600,7801858800,72000,72100,72200,72000,164
20241007,130500,7790031400,72200,72000,72200,72000,2687
20241007,130400,7596384800,72000,71800,72000,71800,2523
20241007,130300,7414753200,71800,71800,72000,71800,1083
20241007,130200,7336898000,71800,71800,71900,71800,503
20241007,130100,7300781600,71800,71700,71800,71700,31
20241007,130000,7298556500,71700,71700,71800,71700,212
20241007,125900,7283341600,71700,71800,71800,71700,105
20241007,125800,7275811500,71700,71700,71800,71700,40
20241007,125700,7272941100,71700,71700,71800,71700,142
20241007,125600,7262755600,71700,71700,71800,71600,98
20241007,125500,7255728900,71700,71700,71800,71600,116
20241007,125400,7247414200,71700,71700,71800,71600,113
20241007,125300,7239314300,71700,71600,71700,71600,168
20241007,125200,7227268800,71700,71600,71700,71600,31
20241007,125100,7225046900,71600,71800,71800,71600,123
20241007,125000,7216230900,71600,71800,71800,71600,36
20241007,124900,7213649400,71600,71800,71800,71600,437
20241007,124800,7182309400,71800,71800,71800,71600,169
20241007,124700,7170182800,71700,71900,71900,71700,133
20241007,124600,7160634200,71900,71800,71900,71800,456
20241007,124500,7127855900,71800,71600,71900,71600,337
20241007,124400,7103673000,71700,71700,71700,71600,52
20241007,124300,7099946900,71700,71600,71900,71500,2267
20241007,124200,6937264400,71600,71600,71700,71500,259
20241007,124100,6918719700,71700,71700,71700,71500,347
20241007,124000,6893877800,71700,71700,71700,71600,20
20241007,123900,6892445200,71600,71700,71700,71600,151
20241007,123800,6881625500,71600,71700,71700,71600,125
20241007,123700,6872673900,71600,71700,71700,71600,36
20241007,123600,6870094100,71700,71600,71700,71600,40
20241007,123500,6867228600,71500,71600,71700,71500,257
20241007,123400,6848828500,71500,71500,71600,71500,45
20241007,123300,6845608500,71600,71600,71600,71500,92
20241007,123200,6839024500,71500,71600,71700,71500,325
20241007,123100,6815760200,71600,71500,71600,71500,264
20241007,123000,6796873600,71500,71600,71600,71500,25
20241007,122900,6795084800,71600,71600,71600,71500,189
20241007,122800,6781570300,71500,71500,71600,71500,532
20241007,122700,6743520500,71500,71500,71600,71500,91
20241007,122600,6737010900,71500,71500,71600,71500,183
20241007,122500,6723922400,71500,71600,71600,71500,51
20241007,122400,6720273300,71600,71500,71600,71500,103
20241007,122300,6712899000,71600,71600,71600,71500,119
20241007,122200,6704388800,71500,71500,71600,71500,10
20241007,122100,6703673000,71500,71600,71700,71500,199
20241007,122000,6689426500,71500,71500,71600,71500,127
20241007,121900,6680341900,71600,71500,71600,71500,141
20241007,121800,6670258000,71500,71700,71700,71500,21
20241007,121700,6668753800,71700,71600,71700,71500,400
20241007,121600,6640111500,71500,71600,71700,71500,258
20241007,121500,6621638500,71700,71700,71700,71600,45
20241007,121400,6618414300,71700,71600,71700,71600,175
20241007,121300,6605872800,71700,71600,71700,71600,112
20241007,121200,6597851600,71600,71700,71700,71600,178
20241007,121100,6585096300,71700,71800,71800,71600,75
20241007,121000,6579718500,71700,71700,71700,71600,355
20241007,120900,6554270700,71700,71700,71700,71600,89
20241007,120800,6547889500,71600,71600,71700,71600,140
20241007,120700,6537854000,71700,71700,71700,71600,504
20241007,120600,6501723100,71700,71600,71700,71600,42
20241007,120500,6498714500,71600,71700,71700,71600,54
20241007,120400,6494845200,71700,71600,71700,71600,113
20241007,120300,6486749100,71700,71600,71700,71600,211
20241007,120200,6471634400,71600,71600,71700,71500,110
20241007,120100,6463760900,71600,71600,71700,71600,74
20241007,120000,6458461300,71700,71600,71700,71500,164
20241007,115900,6446705200,71700,71700,71700,71600,102
20241007,115800,6439399300,71700,71600,71700,71500,248
20241007,115700,6421639600,71800,71500,71800,71500,1596
20241007,115600,6307314900,71600,71500,71600,71400,171
20241007,115500,6295078000,71500,71600,71600,71400,424
20241007,115400,6264762500,71500,71600,71600,71500,267
20241007,115300,6245658800,71600,71500,71600,71400,150
20241007,115200,6234933500,71500,71400,71500,71400,138
20241007,115100,6225075500,71500,71400,71500,71400,1516
20241007,115000,6116734000,71400,71300,71400,71300,53
20241007,114900,6112953200,71300,71300,71400,71200,292
20241007,114800,6092125200,71300,71200,71300,71200,631
20241007,114700,6047139500,71200,71200,71300,71200,143
20241007,114600,6036952700,71300,71300,71300,71200,264
20241007,114500,6018137100,71200,71200,71300,71200,229
20241007,114400,6001827600,71300,71200,71300,71200,1211
20241007,114300,5915583300,71100,71100,71200,71100,271
20241007,114200,5896314400,71200,71100,71200,71000,147
20241007,114100,5885855900,71000,71100,71100,71000,165
20241007,114000,5874134600,71100,71100,71100,71000,87
20241007,113900,5867954300,71100,71000,71200,71000,207
20241007,113800,5853232200,71100,71200,71200,71000,493
20241007,113700,5818218500,71100,71200,71200,71000,66
20241007,113600,5813527800,71100,71200,71200,71100,177
20241007,113500,5800938800,71200,71300,71300,71100,336
20241007,113400,5777025300,71300,71600,71700,71200,697
20241007,113300,5727301200,71700,71100,71700,71100,3617
20241007,113200,5468638900,71200,71200,71300,71200,605
20241007,113100,5425547600,71300,71300,71300,71200,81
20241007,113000,5419775200,71300,71100,71300,71100,229
20241007,112900,5403473200,71100,71100,71200,71100,129
20241007,112800,5394297300,71100,71100,71200,71100,132
20241007,112700,5384899200,71100,71100,71200,71100,211
20241007,112600,5369896600,71200,71200,71200,71100,154
20241007,112500,5358942500,71100,71100,71200,71000,145
20241007,112400,5348634200,71100,71200,71200,70900,157
20241007,112300,5337481000,71200,70900,71200,70900,204
20241007,112200,5322972200,70900,71000,71000,70900,53
20241007,112100,5319210800,71100,71000,71100,71000,198
20241007,112000,5305138900,71000,71100,71200,71000,117
20241007,111900,5296826400,71000,71000,71100,70900,120
20241007,111800,5288306100,71000,71100,71200,71000,113
20241007,111700,5280273500,71100,71100,71200,71000,360
20241007,111600,5254690400,71100,71200,71200,71100,103
20241007,111500,5247362200,71100,71100,71200,71100,128
20241007,111400,5238257700,71100,70900,71200,70900,67
20241007,111300,5233495100,70900,71200,71200,70900,544
20241007,111200,5194875900,71100,71200,71200,71100,44
20241007,111100,5191745100,71200,71200,71200,71100,188
20241007,111000,5178372600,71200,71000,71200,71000,221
20241007,110900,5162645000,71100,71100,71100,71000,265
20241007,110800,5143805300,71000,71000,71200,71000,242
20241007,110700,5126615000,71000,71100,71100,71000,467
20241007,110600,5093428900,71000,71100,71100,71000,264
20241007,110500,5074663800,71000,71100,71100,71000,271
20241007,110400,5055418000,71000,71100,71100,71000,121
20241007,110300,5046826000,71000,71000,71100,70900,173
20241007,110200,5034542500,71000,71000,71100,71000,464
20241007,110100,5001597500,71000,70900,71000,70900,120
20241007,110000,4993086900,70900,70900,71000,70800,140
20241007,105900,4983155300,70700,70900,70900,70700,1134
20241007,105800,4902905100,70900,70900,71000,70900,128
20241007,105700,4893825600,71000,71000,71000,70900,165
20241007,105600,4882122500,70900,70900,70900,70800,381
20241007,105500,4855132200,71000,70800,71000,70800,203
20241007,105400,4840750900,70800,71000,71000,70800,180
20241007,105300,4827985600,71000,70900,71000,70800,272
20241007,105200,4808702400,70900,71000,71000,70900,96
20241007,105100,4801891600,71000,71000,71000,70800,79
20241007,105000,4796290500,70900,71100,71100,70700,281
20241007,104900,4776368100,71000,70900,71200,70800,623
20241007,104800,4732213000,70900,71100,71100,70800,643
20241007,104700,4686634400,71100,71000,71100,70900,232
20241007,104600,4670166400,70900,70900,71000,70900,350
20241007,104500,4645343000,70900,71000,71100,70900,389
20241007,104400,4617725500,71000,71000,71100,71000,119
20241007,104300,4609271500,71000,71000,71100,70900,465
20241007,104200,4576257700,71000,71100,71200,71000,1098
20241007,104100,4498277300,71100,71200,71200,71100,274
20241007,104000,4478795200,71200,71200,71200,71000,594
20241007,103900,4436565200,71100,71200,71300,71100,671
20241007,103800,4388798100,71300,71200,71300,71200,58
20241007,103700,4384667700,71300,71300,71300,71200,212
20241007,103600,4369569100,71300,71400,71400,71300,50
20241007,103500,4366002100,71400,71300,71400,71200,255
20241007,103400,4347825300,71300,71300,71400,71300,156
20241007,103300,4336698600,71300,71400,71400,71300,45
20241007,103200,4333489300,71400,71400,71400,71300,480
20241007,103100,4299229500,71300,71400,71400,71300,223
20241007,103000,4283325400,71300,71300,71500,71300,257
20241007,102900,4264981400,71400,71500,71500,71400,218
20241007,102800,4249411500,71500,71400,71500,71400,238
20241007,102700,4232407100,71400,71500,71600,71400,734
20241007,102600,4179925600,71400,71500,71500,71400,328
20241007,102500,4156473800,71500,71400,71500,71400,216
20241007,102400,4141049600,71400,71400,71500,71400,65
20241007,102300,4136407300,71400,71400,71500,71400,47
20241007,102200,4133051100,71500,71400,71500,71400,294
20241007,102100,4112054300,71500,71400,71500,71400,84
20241007,102000,4106055900,71400,71400,71500,71400,21
20241007,101900,4104555800,71400,71500,71500,71300,200
20241007,101800,4090272700,71500,71500,71600,71400,135
20241007,101700,4080620000,71500,71400,71500,71400,338
20241007,101600,4056482300,71500,71400,71500,71400,260
20241007,101500,4037917800,71500,71500,71500,71400,99
20241007,101400,4030841300,71500,71400,71600,71400,262
20241007,101300,4012120500,71300,71400,71400,71300,66
20241007,101200,4007408600,71300,71400,71400,71300,74
20241007,101100,4002131300,71400,71400,71400,71300,168
20241007,101000,3990137100,71400,71500,71500,71400,137
20241007,100900,3980354000,71500,71500,71500,71400,230
20241007,100800,3963914700,71500,71500,71500,71400,75
20241007,100700,3958553700,71500,71300,71600,71300,243
20241007,100600,3941210600,71300,71600,71600,71300,554
20241007,100500,3901636600,71600,71500,71600,71500,82
20241007,100400,3895772800,71500,71600,71600,71400,801
20241007,100300,3838504900,71500,71700,71800,71500,461
20241007,100200,3805510500,71700,71700,71800,71600,49
20241007,100100,3801997200,71700,71600,71800,71600,194
20241007,100000,3788103400,71800,71800,71800,71700,414
20241007,095900,3758409800,71800,71700,71800,71700,212
20241007,095800,3743208700,71700,71800,71900,71700,877
20241007,095700,3680260800,71700,71800,71800,71700,45
20241007,095600,3677030800,71800,71700,71800,71700,171
20241007,095500,3664759600,71700,71800,71800,71700,88
20241007,095400,3658448000,71800,71700,71800,71700,227
20241007,095300,3642171000,71700,71800,71800,71700,146
20241007,095200,3631690100,71800,71800,71800,71700,87
20241007,095100,3625443900,71800,71700,71800,71700,78
20241007,095000,3619847900,71800,71700,71800,71700,166
20241007,094900,3607943600,71800,71800,71800,71700,593
20241007,094800,3565416700,71800,71900,71900,71700,212
20241007,094700,3550188900,71800,71900,72000,71800,273
20241007,094600,3530567300,71900,71800,71900,71700,798
20241007,094500,3473200200,71700,71900,71900,71700,1102
20241007,094400,3394042100,71800,71600,71900,71500,3079
20241007,094300,3173066700,71600,71600,71700,71600,282
20241007,094200,3152866700,71700,71400,71700,71400,2013
20241007,094100,3008913800,71400,71300,71500,71300,83
20241007,094000,3002981900,71300,71400,71400,71300,93
20241007,093900,2996347100,71400,71400,71500,71300,993
20241007,093800,2925455000,71400,71400,71500,71400,425
20241007,093700,2895083400,71400,71300,71500,71100,488
20241007,093600,2860303700,71300,71400,71400,71300,163
20241007,093500,2848675600,71400,71500,71500,71300,208
20241007,093400,2833829600,71500,71400,71500,71300,700
20241007,093300,2783838300,71300,71400,71400,71300,175
20241007,093200,2771351600,71400,71100,71400,71100,1327
20241007,093100,2676778800,71000,70900,71100,70700,386
20241007,093000,2649372000,70900,70900,70900,70600,1298
20241007,092900,2557560600,70900,71200,71300,70800,2139
20241007,092800,2405720300,71100,71300,71300,71000,343
20241007,092700,2381334200,71100,71300,71300,71000,953
20241007,092600,2313571200,71300,71300,71300,71200,261
20241007,092500,2294974100,71400,71700,71700,71300,1836
20241007,092400,2163560200,71700,71600,71800,71600,2284
20241007,092300,1999804200,71600,71400,71700,71400,1989
20241007,092200,1857563100,71300,71200,71400,71200,301
20241007,092100,1836096500,71200,71100,71300,71000,479
20241007,092000,1801983800,71100,71200,71200,71100,247
20241007,091900,1784417200,71100,71400,71400,71000,1117
20241007,091800,1704965400,71300,71200,71500,71200,418
20241007,091700,1675146400,71200,71500,71500,71200,1433
20241007,091600,1573004000,71400,71500,71500,71400,820
20241007,091500,1514449100,71400,71500,71500,71400,1191
20241007,091400,1429322500,71500,71300,71600,71200,2160
20241007,091300,1275062100,71300,71200,71400,71100,878
20241007,091200,1212485700,71200,71100,71200,71000,782
20241007,091100,1156890000,71000,71000,71100,70900,1291
20241007,091000,1065232400,71000,71000,71100,70900,1314
20241007,090900,971913200,70900,70800,71000,70700,255
20241007,090800,953860000,70700,70800,70800,70700,623
20241007,090700,909766500,70700,70700,70900,70700,366
20241007,090600,883864300,70900,71000,71000,70500,313
20241007,090500,861697500,71000,70600,71000,70400,3003
20241007,090400,649888000,70600,70500,71000,70500,552
20241007,090300,610828800,71000,70500,71000,70400,1126
20241007,090200,531258400,70500,70300,70800,70300,1778
20241007,090100,405897600,70300,70800,70800,70200,3462
20241007,090000,161763100,70800,70900,71000,70700,2282