KissMeData/192820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205100,17938052400,140300,140300,140300,140300,1761
20241007,205000,17938052400,140300,140300,140300,140300,0
20241007,204900,17938052400,140300,140300,140300,140300,0
20241007,204800,17938052400,140300,140300,140300,140300,0
20241007,204700,17938052400,140300,140300,140300,140300,0
20241007,204600,17938052400,140300,140300,140300,140300,0
20241007,204500,17938052400,140300,140300,140300,140300,0
20241007,204400,17938052400,140300,140300,140300,140300,0
20241007,204300,17938052400,140300,140300,140300,140300,0
20241007,204200,17938052400,140300,140300,140300,140300,0
20241007,204100,17938052400,140300,140300,140300,140300,0
20241007,204000,17938052400,140300,140300,140300,140300,0
20241007,203900,17938052400,140300,140300,140300,140300,0
20241007,203800,17938052400,140300,140300,140300,140300,0
20241007,203700,17938052400,140300,140300,140300,140300,0
20241007,203600,17938052400,140300,140300,140300,140300,0
20241007,203500,17938052400,140300,140300,140300,140300,0
20241007,203400,17938052400,140300,140300,140300,140300,0
20241007,203300,17938052400,140300,140300,140300,140300,0
20241007,203200,17938052400,140300,140300,140300,140300,0
20241007,203100,17938052400,140300,140300,140300,140300,0
20241007,203000,17938052400,140300,140300,140300,140300,0
20241007,202900,17938052400,140300,140300,140300,140300,0
20241007,202800,17938052400,140300,140300,140300,140300,0
20241007,202700,17938052400,140300,140300,140300,140300,0
20241007,202600,17938052400,140300,140300,140300,140300,0
20241007,202500,17938052400,140300,140300,140300,140300,0
20241007,202400,17938052400,140300,140300,140300,140300,0
20241007,202300,17938052400,140300,140300,140300,140300,0
20241007,202200,17938052400,140300,140300,140300,140300,0
20241007,202100,17938052400,140300,140300,140300,140300,1761
20241007,202000,17938052400,140300,140300,140300,140300,0
20241007,201900,17938052400,140300,140300,140300,140300,0
20241007,201800,17938052400,140300,140300,140300,140300,0
20241007,201700,17938052400,140300,140300,140300,140300,0
20241007,201600,17938052400,140300,140300,140300,140300,0
20241007,201500,17938052400,140300,140300,140300,140300,0
20241007,201400,17938052400,140300,140300,140300,140300,0
20241007,201300,17938052400,140300,140300,140300,140300,0
20241007,201200,17938052400,140300,140300,140300,140300,0
20241007,201100,17938052400,140300,140300,140300,140300,0
20241007,201000,17938052400,140300,140300,140300,140300,0
20241007,200900,17938052400,140300,140300,140300,140300,0
20241007,200800,17938052400,140300,140300,140300,140300,0
20241007,200700,17938052400,140300,140300,140300,140300,0
20241007,200600,17938052400,140300,140300,140300,140300,0
20241007,200500,17938052400,140300,140300,140300,140300,0
20241007,200400,17938052400,140300,140300,140300,140300,0
20241007,200300,17938052400,140300,140300,140300,140300,0
20241007,200200,17938052400,140300,140300,140300,140300,0
20241007,200100,17938052400,140300,140300,140300,140300,0
20241007,200000,17938052400,140300,140300,140300,140300,0
20241007,195900,17938052400,140300,140300,140300,140300,0
20241007,195800,17938052400,140300,140300,140300,140300,0
20241007,195700,17938052400,140300,140300,140300,140300,0
20241007,195600,17938052400,140300,140300,140300,140300,0
20241007,195500,17938052400,140300,140300,140300,140300,0
20241007,195400,17938052400,140300,140300,140300,140300,0
20241007,195300,17938052400,140300,140300,140300,140300,0
20241007,195200,17938052400,140300,140300,140300,140300,0
20241007,195100,17938052400,140300,140300,140300,140300,1761
20241007,195000,17938052400,140300,140300,140300,140300,0
20241007,194900,17938052400,140300,140300,140300,140300,0
20241007,194800,17938052400,140300,140300,140300,140300,0
20241007,194700,17938052400,140300,140300,140300,140300,0
20241007,194600,17938052400,140300,140300,140300,140300,0
20241007,194500,17938052400,140300,140300,140300,140300,0
20241007,194400,17938052400,140300,140300,140300,140300,0
20241007,194300,17938052400,140300,140300,140300,140300,0
20241007,194200,17938052400,140300,140300,140300,140300,0
20241007,194100,17938052400,140300,140300,140300,140300,0
20241007,194000,17938052400,140300,140300,140300,140300,0
20241007,193900,17938052400,140300,140300,140300,140300,0
20241007,193800,17938052400,140300,140300,140300,140300,0
20241007,193700,17938052400,140300,140300,140300,140300,0
20241007,193600,17938052400,140300,140300,140300,140300,0
20241007,193500,17938052400,140300,140300,140300,140300,0
20241007,193400,17938052400,140300,140300,140300,140300,0
20241007,193300,17938052400,140300,140300,140300,140300,0
20241007,193200,17938052400,140300,140300,140300,140300,0
20241007,193100,17938052400,140300,140300,140300,140300,0
20241007,193000,17938052400,140300,140300,140300,140300,0
20241007,192900,17938052400,140300,140300,140300,140300,0
20241007,192800,17938052400,140300,140300,140300,140300,0
20241007,192700,17938052400,140300,140300,140300,140300,0
20241007,192600,17938052400,140300,140300,140300,140300,0
20241007,192500,17938052400,140300,140300,140300,140300,0
20241007,192400,17938052400,140300,140300,140300,140300,0
20241007,192300,17938052400,140300,140300,140300,140300,0
20241007,192200,17938052400,140300,140300,140300,140300,0
20241007,192100,17938052400,140300,140300,140300,140300,1761
20241007,192000,17938052400,140300,140300,140300,140300,0
20241007,191900,17938052400,140300,140300,140300,140300,0
20241007,191800,17938052400,140300,140300,140300,140300,0
20241007,191700,17938052400,140300,140300,140300,140300,0
20241007,191600,17938052400,140300,140300,140300,140300,0
20241007,191500,17938052400,140300,140300,140300,140300,0
20241007,191400,17938052400,140300,140300,140300,140300,0
20241007,191300,17938052400,140300,140300,140300,140300,0
20241007,191200,17938052400,140300,140300,140300,140300,0
20241007,191100,17938052400,140300,140300,140300,140300,0
20241007,191000,17938052400,140300,140300,140300,140300,0
20241007,190900,17938052400,140300,140300,140300,140300,0
20241007,190800,17938052400,140300,140300,140300,140300,0
20241007,190700,17938052400,140300,140300,140300,140300,0
20241007,190600,17938052400,140300,140300,140300,140300,0
20241007,190500,17938052400,140300,140300,140300,140300,0
20241007,190400,17938052400,140300,140300,140300,140300,0
20241007,190300,17938052400,140300,140300,140300,140300,0
20241007,190200,17938052400,140300,140300,140300,140300,0
20241007,190100,17938052400,140300,140300,140300,140300,0
20241007,190000,17938052400,140300,140300,140300,140300,0
20241007,185900,17938052400,140300,140300,140300,140300,0
20241007,185800,17938052400,140300,140300,140300,140300,0
20241007,185700,17938052400,140300,140300,140300,140300,0
20241007,185600,17938052400,140300,140300,140300,140300,0
20241007,185500,17938052400,140300,140300,140300,140300,0
20241007,185400,17938052400,140300,140300,140300,140300,0
20241007,185300,17938052400,140300,140300,140300,140300,0
20241007,185200,17938052400,140300,140300,140300,140300,0
20241007,185100,17938052400,140300,140300,140300,140300,1761
20241007,185000,17938052400,140300,140300,140300,140300,0
20241007,184900,17938052400,140300,140300,140300,140300,0
20241007,184800,17938052400,140300,140300,140300,140300,0
20241007,184700,17938052400,140300,140300,140300,140300,0
20241007,184600,17938052400,140300,140300,140300,140300,0
20241007,184500,17938052400,140300,140300,140300,140300,0
20241007,184400,17938052400,140300,140300,140300,140300,0
20241007,184300,17938052400,140300,140300,140300,140300,0
20241007,184200,17938052400,140300,140300,140300,140300,0
20241007,184100,17938052400,140300,140300,140300,140300,0
20241007,184000,17938052400,140300,140300,140300,140300,0
20241007,183900,17938052400,140300,140300,140300,140300,0
20241007,183800,17938052400,140300,140300,140300,140300,0
20241007,183700,17938052400,140300,140300,140300,140300,0
20241007,183600,17938052400,140300,140300,140300,140300,0
20241007,183500,17938052400,140300,140300,140300,140300,0
20241007,183400,17938052400,140300,140300,140300,140300,0
20241007,183300,17938052400,140300,140300,140300,140300,0
20241007,183200,17938052400,140300,140300,140300,140300,0
20241007,183100,17938052400,140300,140300,140300,140300,0
20241007,183000,17938052400,140300,140300,140300,140300,0
20241007,182900,17938052400,140300,140300,140300,140300,0
20241007,182800,17938052400,140300,140300,140300,140300,0
20241007,182700,17938052400,140300,140300,140300,140300,0
20241007,182600,17938052400,140300,140300,140300,140300,0
20241007,182500,17938052400,140300,140300,140300,140300,0
20241007,182400,17938052400,140300,140300,140300,140300,0
20241007,182300,17938052400,140300,140300,140300,140300,0
20241007,182200,17938052400,140300,140300,140300,140300,0
20241007,182100,17938052400,140300,140300,140300,140300,1761
20241007,182000,17938052400,140300,140300,140300,140300,0
20241007,181900,17938052400,140300,140300,140300,140300,0
20241007,181800,17938052400,140300,140300,140300,140300,0
20241007,181700,17938052400,140300,140300,140300,140300,0
20241007,181600,17938052400,140300,140300,140300,140300,0
20241007,181500,17938052400,140300,140300,140300,140300,0
20241007,181400,17938052400,140300,140300,140300,140300,0
20241007,181300,17938052400,140300,140300,140300,140300,0
20241007,181200,17938052400,140300,140300,140300,140300,0
20241007,181100,17938052400,140300,140300,140300,140300,0
20241007,181000,17938052400,140300,140300,140300,140300,0
20241007,180900,17938052400,140300,140300,140300,140300,0
20241007,180800,17938052400,140300,140300,140300,140300,0
20241007,180700,17938052400,140300,140300,140300,140300,0
20241007,180600,17938052400,140300,140300,140300,140300,0
20241007,180500,17938052400,140300,140300,140300,140300,0
20241007,180400,17938052400,140300,140300,140300,140300,0
20241007,180300,17938052400,140300,140300,140300,140300,0
20241007,180200,17938052400,140300,140300,140300,140300,0
20241007,180100,17938052400,140300,140300,140300,140300,0
20241007,180000,17938052400,140300,140300,140300,140300,0
20241007,175900,17938052400,140300,140300,140300,140300,0
20241007,175800,17938052400,140300,140300,140300,140300,0
20241007,175700,17938052400,140300,140300,140300,140300,0
20241007,175600,17938052400,140300,140300,140300,140300,0
20241007,175500,17938052400,140300,140300,140300,140300,0
20241007,175400,17938052400,140300,140300,140300,140300,0
20241007,175300,17938052400,140300,140300,140300,140300,0
20241007,175200,17938052400,140300,140300,140300,140300,0
20241007,175100,17938052400,140300,140300,140300,140300,1761
20241007,175000,17938052400,140300,140300,140300,140300,0
20241007,174900,17938052400,140300,140300,140300,140300,0
20241007,174800,17938052400,140300,140300,140300,140300,0
20241007,174700,17938052400,140300,140300,140300,140300,0
20241007,174600,17938052400,140300,140300,140300,140300,0
20241007,174500,17938052400,140300,140300,140300,140300,0
20241007,174400,17938052400,140300,140300,140300,140300,0
20241007,174300,17938052400,140300,140300,140300,140300,0
20241007,174200,17938052400,140300,140300,140300,140300,0
20241007,174100,17938052400,140300,140300,140300,140300,0
20241007,174000,17938052400,140300,140300,140300,140300,0
20241007,173900,17938052400,140300,140300,140300,140300,0
20241007,173800,17938052400,140300,140300,140300,140300,0
20241007,173700,17938052400,140300,140300,140300,140300,0
20241007,173600,17938052400,140300,140300,140300,140300,0
20241007,173500,17938052400,140300,140300,140300,140300,0
20241007,173400,17938052400,140300,140300,140300,140300,0
20241007,173300,17938052400,140300,140300,140300,140300,0
20241007,173200,17938052400,140300,140300,140300,140300,0
20241007,173100,17938052400,140300,140300,140300,140300,0
20241007,173000,17938052400,140300,140300,140300,140300,0
20241007,172900,17938052400,140300,140300,140300,140300,0
20241007,172800,17938052400,140300,140300,140300,140300,0
20241007,172700,17938052400,140300,140300,140300,140300,0
20241007,172600,17938052400,140300,140300,140300,140300,0
20241007,172500,17938052400,140300,140300,140300,140300,0
20241007,172400,17938052400,140300,140300,140300,140300,0
20241007,172300,17938052400,140300,140300,140300,140300,0
20241007,172200,17938052400,140300,140300,140300,140300,0
20241007,172100,17938052400,140300,140300,140300,140300,1761
20241007,172000,17938052400,140300,140300,140300,140300,0
20241007,171900,17938052400,140300,140300,140300,140300,0
20241007,171800,17938052400,140300,140300,140300,140300,0
20241007,171700,17938052400,140300,140300,140300,140300,0
20241007,171600,17938052400,140300,140300,140300,140300,0
20241007,171500,17938052400,140300,140300,140300,140300,0
20241007,171400,17938052400,140300,140300,140300,140300,0
20241007,171300,17938052400,140300,140300,140300,140300,0
20241007,171200,17938052400,140300,140300,140300,140300,0
20241007,171100,17938052400,140300,140300,140300,140300,0
20241007,171000,17938052400,140300,140300,140300,140300,0
20241007,170900,17938052400,140300,140300,140300,140300,0
20241007,170800,17938052400,140300,140300,140300,140300,0
20241007,170700,17938052400,140300,140300,140300,140300,0
20241007,170600,17938052400,140300,140300,140300,140300,0
20241007,170500,17938052400,140300,140300,140300,140300,0
20241007,170400,17938052400,140300,140300,140300,140300,0
20241007,170300,17938052400,140300,140300,140300,140300,0
20241007,170200,17938052400,140300,140300,140300,140300,0
20241007,170100,17938052400,140300,140300,140300,140300,0
20241007,170000,17938052400,140300,140300,140300,140300,0
20241007,165900,17938052400,140300,140300,140300,140300,0
20241007,165800,17938052400,140300,140300,140300,140300,0
20241007,165700,17938052400,140300,140300,140300,140300,0
20241007,165600,17938052400,140300,140300,140300,140300,0
20241007,165500,17938052400,140300,140300,140300,140300,0
20241007,165400,17938052400,140300,140300,140300,140300,0
20241007,165300,17938052400,140300,140300,140300,140300,0
20241007,165200,17938052400,140300,140300,140300,140300,0
20241007,165100,17938052400,140300,140300,140300,140300,1761
20241007,165000,17938052400,140300,140300,140300,140300,0
20241007,164900,17938052400,140300,140300,140300,140300,0
20241007,164800,17938052400,140300,140300,140300,140300,0
20241007,164700,17938052400,140300,140300,140300,140300,0
20241007,164600,17938052400,140300,140300,140300,140300,0
20241007,164500,17938052400,140300,140300,140300,140300,0
20241007,164400,17938052400,140300,140300,140300,140300,0
20241007,164300,17938052400,140300,140300,140300,140300,0
20241007,164200,17938052400,140300,140300,140300,140300,0
20241007,164100,17938052400,140300,140300,140300,140300,0
20241007,164000,17938052400,140300,140300,140300,140300,0
20241007,163900,17938052400,140300,140300,140300,140300,0
20241007,163800,17938052400,140300,140300,140300,140300,0
20241007,163700,17938052400,140300,140300,140300,140300,0
20241007,163600,17938052400,140300,140300,140300,140300,0
20241007,163500,17938052400,140300,140300,140300,140300,0
20241007,163400,17938052400,140300,140300,140300,140300,0
20241007,163300,17938052400,140300,140300,140300,140300,0
20241007,163200,17938052400,140300,140300,140300,140300,0
20241007,163100,17938052400,140300,140300,140300,140300,0
20241007,163000,17938052400,140300,140300,140300,140300,0
20241007,162900,17938052400,140300,140300,140300,140300,0
20241007,162800,17938052400,140300,140300,140300,140300,0
20241007,162700,17938052400,140300,140300,140300,140300,0
20241007,162600,17938052400,140300,140300,140300,140300,0
20241007,162500,17938052400,140300,140300,140300,140300,0
20241007,162400,17938052400,140300,140300,140300,140300,0
20241007,162300,17938052400,140300,140300,140300,140300,0
20241007,162200,17938052400,140300,140300,140300,140300,0
20241007,162100,17938052400,140300,140300,140300,140300,1761
20241007,162000,17938052400,140300,140300,140300,140300,0
20241007,161900,17938052400,140300,140300,140300,140300,0
20241007,161800,17938052400,140300,140300,140300,140300,0
20241007,161700,17938052400,140300,140300,140300,140300,0
20241007,161600,17938052400,140300,140300,140300,140300,0
20241007,161500,17938052400,140300,140300,140300,140300,0
20241007,161400,17938052400,140300,140300,140300,140300,0
20241007,161300,17938052400,140300,140300,140300,140300,0
20241007,161200,17938052400,140300,140300,140300,140300,0
20241007,161100,17938052400,140300,140300,140300,140300,0
20241007,161000,17938052400,140300,140300,140300,140300,0
20241007,160900,17938052400,140300,140300,140300,140300,0
20241007,160800,17938052400,140300,140300,140300,140300,0
20241007,160700,17938052400,140300,140300,140300,140300,0
20241007,160600,17938052400,140300,140300,140300,140300,0
20241007,160500,17938052400,140300,140300,140300,140300,0
20241007,160400,17938052400,140300,140300,140300,140300,0
20241007,160300,17938052400,140300,140300,140300,140300,0
20241007,160200,17938052400,140300,140300,140300,140300,0
20241007,160100,17938052400,140300,140300,140300,140300,0
20241007,160000,17938052400,140300,140300,140300,140300,0
20241007,155900,17938052400,140300,140300,140300,140300,0
20241007,155800,17938052400,140300,140300,140300,140300,0
20241007,155700,17938052400,140300,140300,140300,140300,0
20241007,155600,17938052400,140300,140300,140300,140300,0
20241007,155500,17938052400,140300,140300,140300,140300,0
20241007,155400,17938052400,140300,140300,140300,140300,0
20241007,155300,17938052400,140300,140300,140300,140300,0
20241007,155200,17938052400,140300,140300,140300,140300,0
20241007,155100,17938052400,140300,140300,140300,140300,1761
20241007,155000,17938052400,140300,140300,140300,140300,0
20241007,154900,17938052400,140300,140300,140300,140300,0
20241007,154800,17938052400,140300,140300,140300,140300,0
20241007,154700,17938052400,140300,140300,140300,140300,0
20241007,154600,17938052400,140300,140300,140300,140300,0
20241007,154500,17938052400,140300,140300,140300,140300,0
20241007,154400,17938052400,140300,140300,140300,140300,0
20241007,154300,17938052400,140300,140300,140300,140300,0
20241007,154200,17938052400,140300,140300,140300,140300,0
20241007,154100,17938052400,140300,140300,140300,140300,0
20241007,154000,17938052400,140300,140300,140300,140300,0
20241007,153900,17938052400,140300,140300,140300,140300,0
20241007,153800,17938052400,140300,140300,140300,140300,0
20241007,153700,17938052400,140300,140300,140300,140300,0
20241007,153600,17938052400,140300,140300,140300,140300,0
20241007,153500,17938052400,140300,140300,140300,140300,0
20241007,153400,17938052400,140300,140300,140300,140300,0
20241007,153300,17938052400,140300,140300,140300,140300,0
20241007,153200,17938052400,140300,140300,140300,140300,0
20241007,153100,17938052400,140300,140300,140300,140300,0
20241007,153000,17938052400,140300,140300,140300,140300,1761
20241007,152900,17690984100,140500,140500,140500,140500,0
20241007,152800,17690984100,140500,140500,140500,140500,0
20241007,152700,17690984100,140500,140500,140500,140500,0
20241007,152600,17690984100,140500,140500,140500,140500,0
20241007,152500,17690984100,140500,140500,140500,140500,0
20241007,152400,17690984100,140500,140500,140500,140500,0
20241007,152300,17690984100,140500,140500,140500,140500,0
20241007,152200,17690984100,140500,140500,140500,140500,0
20241007,152100,17690984100,140500,140500,140500,140500,0
20241007,152000,17690984100,140500,140500,140500,140500,0
20241007,151900,17690984100,140500,140200,140500,140100,416
20241007,151800,17632595700,140200,140200,140300,140100,294
20241007,151700,17591385100,140200,140400,140400,140100,463
20241007,151600,17526435000,140300,140300,140400,140200,269
20241007,151500,17488694900,140300,140200,140400,140000,486
20241007,151400,17420540200,140100,140400,140400,140000,546
20241007,151300,17344017600,140400,140400,140500,140300,163
20241007,151200,17321132800,140400,140400,140500,140200,149
20241007,151100,17300220200,140400,140300,140400,140200,117
20241007,151000,17283805300,140200,140200,140200,140000,142
20241007,150900,17263899500,140200,140000,140200,140000,155
20241007,150800,17242184100,140000,140100,140200,139900,191
20241007,150700,17215430600,140100,140200,140200,140000,307
20241007,150600,17172420200,140100,140100,140200,140100,118
20241007,150500,17155887500,140000,139800,140100,139800,242
20241007,150400,17122011200,139800,140000,140000,139800,392
20241007,150300,17067174000,140000,140000,140000,139900,340
20241007,150200,17019599000,140000,140100,140200,140000,225
20241007,150100,16988083400,140100,140000,140200,139900,243
20241007,150000,16954052800,140100,140000,140100,140000,273
20241007,145900,16915826600,140000,140100,140200,140000,306
20241007,145800,16872973100,140100,140000,140200,140000,172
20241007,145700,16848877500,140000,140100,140100,140000,198
20241007,145600,16821146700,140100,140200,140200,140100,255
20241007,145500,16785410400,140200,140300,140300,140100,197
20241007,145400,16757782500,140300,140200,140500,140000,150
20241007,145300,16736744500,140300,140500,140600,140100,496
20241007,145200,16667115100,140600,140300,140600,140200,141
20241007,145100,16647304500,140300,140300,140600,140000,489
20241007,145000,16578713000,140200,140200,140600,140200,158
20241007,144900,16556528200,140200,140300,140400,140100,501
20241007,144800,16486256000,140400,140300,140400,140300,131
20241007,144700,16467864500,140300,140400,140600,140300,178
20241007,144600,16442877500,140300,140300,140700,140300,310
20241007,144500,16399300100,140400,140500,140600,140300,163
20241007,144400,16376404300,140500,140300,140500,140200,167
20241007,144300,16352963800,140300,140700,140700,140300,234
20241007,144200,16320083800,140700,140500,140700,140500,171
20241007,144100,16296036000,140600,140500,140600,140300,291
20241007,144000,16255172300,140500,140500,140600,140300,362
20241007,143900,16204368100,140500,140500,140700,140300,224
20241007,143800,16172904800,140500,140300,140500,140300,180
20241007,143700,16147629900,140400,140400,140400,140300,153
20241007,143600,16126149200,140400,140500,140600,140400,287
20241007,143500,16085830500,140400,140400,140600,140400,129
20241007,143400,16067710000,140300,140500,140600,140300,352
20241007,143300,16018290200,140500,140600,140700,140400,418
20241007,143200,15959525500,140700,140800,140800,140600,188
20241007,143100,15933073800,140800,140900,140900,140600,273
20241007,143000,15894657600,140800,140800,141000,140600,273
20241007,142900,15856215400,140800,140800,140900,140700,107
20241007,142800,15841149100,140800,140800,140800,140600,104
20241007,142700,15826512300,140700,141000,141000,140700,221
20241007,142600,15795396200,140900,140800,141000,140700,253
20241007,142500,15759776500,140800,140800,140900,140700,119
20241007,142400,15743028900,140800,140900,141000,140800,317
20241007,142300,15698357200,141000,140800,141000,140800,419
20241007,142200,15639317300,140800,140600,140800,140600,354
20241007,142100,15589485900,140600,140700,140800,140600,99
20241007,142000,15575553900,140600,140600,140800,140600,117
20241007,141900,15559092000,140600,140700,140800,140600,262
20241007,141800,15522213900,140700,140800,141000,140700,292
20241007,141700,15481092000,140800,141000,141200,140800,259
20241007,141600,15444572600,141000,141100,141200,141000,118
20241007,141500,15427923800,141100,141100,141300,141000,171
20241007,141400,15403794900,141100,141000,141100,141000,175
20241007,141300,15379109800,140900,141100,141100,140900,151
20241007,141200,15357818200,141100,141100,141200,140800,595
20241007,141100,15273909400,141200,141500,141500,141200,264
20241007,141000,15236593100,141500,141500,141600,141400,114
20241007,140900,15220462200,141400,141500,141500,141400,204
20241007,140800,15191604300,141500,141500,141500,141400,204
20241007,140700,15162740500,141600,141400,141700,141300,287
20241007,140600,15122103600,141400,141500,141800,141400,176
20241007,140500,15097193400,141600,141800,141800,141500,448
20241007,140400,15033747500,141800,141700,141800,141700,206
20241007,140300,15004545900,141800,141800,141900,141800,247
20241007,140200,14969508700,141800,141700,141900,141600,599
20241007,140100,14884594100,141700,141700,141700,141600,246
20241007,140000,14849742600,141700,141500,141700,141400,325
20241007,135900,14803726300,141500,141500,141600,141400,237
20241007,135800,14770191900,141500,141500,141600,141300,345
20241007,135700,14721383900,141600,141500,141600,141400,235
20241007,135600,14688123900,141500,141700,141700,141500,461
20241007,135500,14622815300,141700,141200,141700,141100,3360
20241007,135400,14147551500,141200,141100,141200,141100,231
20241007,135300,14114942100,141000,141200,141200,141000,265
20241007,135200,14077537700,141200,141000,141200,141000,284
20241007,135100,14037451400,141000,141000,141200,141000,273
20241007,135000,13998938600,141000,140900,141200,140900,213
20241007,134900,13968885300,141000,140900,141100,140800,177
20241007,134800,13943941800,140900,141000,141000,140900,194
20241007,134700,13916594400,141000,141000,141000,140900,141
20241007,134600,13896713500,141000,141000,141100,140900,168
20241007,134500,13873017100,141000,141100,141100,140900,118
20241007,134400,13856374500,141100,140800,141200,140800,453
20241007,134300,13792467700,140800,140700,141000,140700,400
20241007,134200,13736071400,140700,140900,141000,140600,120
20241007,134100,13719166700,140900,140900,141100,140900,833
20241007,134000,13601711300,141000,140500,141000,140500,1822
20241007,133900,13345188400,140300,140200,140500,140200,239
20241007,133800,13311658000,140000,140200,140200,140000,166
20241007,133700,13288407200,140100,140100,140200,140100,89
20241007,133600,13275932100,140100,140300,140300,140100,58
20241007,133500,13267796900,140300,140100,140300,140100,169
20241007,133400,13244108200,140200,140100,140300,140100,142
20241007,133300,13224203300,140100,140200,140300,140100,59
20241007,133200,13215931200,140200,140400,140600,140100,249
20241007,133100,13181003500,140500,140500,140500,140400,222
20241007,133000,13149829000,140500,140500,140600,140400,102
20241007,132900,13135496300,140500,140400,140600,140400,84
20241007,132800,13123700400,140500,140400,140500,140300,157
20241007,132700,13101652900,140400,140500,140600,140400,137
20241007,132600,13082407000,140500,140500,140700,140500,188
20241007,132500,13055981300,140500,140600,140600,140500,255
20241007,132400,13020133800,140600,140500,140700,140500,226
20241007,132300,12988359000,140600,140500,140700,140500,105
20241007,132200,12973593000,140500,140600,140800,140500,87
20241007,132100,12961356100,140500,140800,140800,140500,341
20241007,132000,12913373500,140800,140500,140800,140500,781
20241007,131900,12803469200,140600,140300,140700,140200,1187
20241007,131800,12636743100,140300,140300,140300,140100,214
20241007,131700,12606742900,140200,140200,140300,140200,399
20241007,131600,12550795700,140300,140200,140300,140200,111
20241007,131500,12535225500,140200,140400,140400,140200,149
20241007,131400,12514320300,140400,140400,140400,140300,80
20241007,131300,12503092900,140400,140400,140400,140300,153
20241007,131200,12481616200,140400,140300,140400,140200,312
20241007,131100,12437823900,140300,140200,140300,140200,61
20241007,131000,12429270900,140300,140200,140300,140200,151
20241007,130900,12408089600,140300,140300,140300,140100,65
20241007,130800,12398977600,140300,140300,140300,140100,159
20241007,130700,12376678900,140300,140100,140400,140000,140
20241007,130600,12357054500,140100,140100,140600,140100,102
20241007,130500,12342740400,140100,140100,140500,140100,1855
20241007,130400,12082241900,140100,139700,140100,139700,112
20241007,130300,12066572500,139800,139700,139800,139600,109
20241007,130200,12051351400,139700,139600,139700,139600,188
20241007,130100,12025097900,139600,139700,139700,139600,82
20241007,130000,12013648200,139700,139400,140100,139300,476
20241007,125900,11947124100,139400,139400,139400,139300,277
20241007,125800,11908513700,139500,139600,139600,139400,98
20241007,125700,11894842700,139600,139600,139600,139400,73
20241007,125600,11884657500,139400,139600,139600,139400,117
20241007,125500,11868341900,139500,139500,139600,139500,92
20241007,125400,11855507100,139500,139400,139500,139400,144
20241007,125300,11835420300,139400,139500,139500,139400,62
20241007,125200,11826772900,139500,139400,139500,139400,69
20241007,125100,11817152100,139300,139400,139400,139300,124
20241007,125000,11799873100,139400,139400,139400,139300,106
20241007,124900,11785102700,139400,139400,139500,139300,80
20241007,124800,11773951100,139400,139400,139400,139300,136
20241007,124700,11754999000,139400,139300,139400,139300,93
20241007,124600,11742035100,139400,139500,139500,139300,72
20241007,124500,11731998000,139500,139400,139500,139300,87
20241007,124400,11719864900,139300,139500,139500,139300,134
20241007,124300,11701192800,139500,139400,139500,139400,100
20241007,124200,11687251200,139300,139400,139500,139300,58
20241007,124100,11679164500,139500,139400,139500,139400,56
20241007,124000,11671354300,139400,139500,139500,139300,168
20241007,123900,11647940400,139400,139400,139500,139400,48
20241007,123800,11641247000,139400,139500,139500,139400,90
20241007,123700,11628695400,139500,139400,139500,139400,88
20241007,123600,11616424100,139400,139500,139500,139400,52
20241007,123500,11609172700,139600,139500,139600,139400,187
20241007,123400,11583096900,139400,139400,139500,139400,105
20241007,123300,11568451200,139400,139600,139600,139400,93
20241007,123200,11555473800,139500,139600,139600,139400,121
20241007,123100,11538596400,139500,139700,139700,139500,61
20241007,123000,11530081100,139700,139600,139700,139600,80
20241007,122900,11518907300,139500,139600,139600,139500,86
20241007,122800,11506909100,139500,139600,139600,139500,327
20241007,122700,11461277400,139600,139800,139800,139600,88
20241007,122600,11448982500,139700,139700,139800,139600,68
20241007,122500,11439480200,139700,139800,139800,139600,101
20241007,122400,11425371900,139800,139700,140000,139600,549
20241007,122300,11348541500,139700,139700,139800,139700,88
20241007,122200,11336240300,139700,139800,139800,139600,82
20241007,122100,11324780900,139800,139800,139800,139700,99
20241007,122000,11310947500,140000,139900,140000,139700,147
20241007,121900,11290380600,140000,139900,140100,139900,86
20241007,121800,11278343500,139900,140000,140100,139800,68
20241007,121700,11268823200,140000,140200,140200,139800,209
20241007,121600,11239568000,140400,140400,140400,140200,302
20241007,121500,11197196300,140400,140500,140500,140400,271
20241007,121400,11159142000,140500,140400,140500,140400,335
20241007,121300,11112074600,140400,140300,140500,140300,249
20241007,121200,11077118200,140300,140400,140400,140300,400
20241007,121100,11020961900,140400,140300,140400,140300,164
20241007,121000,10997939100,140300,140300,140400,140300,138
20241007,120900,10978569200,140400,140300,140400,140200,148
20241007,120800,10957793300,140300,140400,140400,140300,138
20241007,120700,10938427400,140300,140200,140300,140200,93
20241007,120600,10925383200,140300,140200,140300,140200,110
20241007,120500,10909956400,140200,140300,140400,140200,137
20241007,120400,10890738400,140300,140200,140300,140100,131
20241007,120300,10872370400,140200,140300,140300,140200,83
20241007,120200,10860730800,140300,140400,140400,140200,149
20241007,120100,10839824400,140400,140400,140400,140300,57
20241007,120000,10831822500,140400,140300,140400,140300,109
20241007,115900,10816529300,140400,140200,140500,140200,900
20241007,115800,10690210800,140300,140200,140300,140100,486
20241007,115700,10622073200,140100,140200,140200,140000,54
20241007,115600,10614505700,140100,140200,140200,140100,237
20241007,115500,10581298000,140100,140100,140200,140100,278
20241007,115400,10542328200,140000,139700,140100,139700,151
20241007,115300,10521189700,139700,140100,140100,139600,76
20241007,115200,10510558200,140100,140100,140100,139700,200
20241007,115100,10482549200,140200,139700,140200,139700,714
20241007,115000,10382613600,139700,139900,139900,139700,85
20241007,114900,10370726800,139900,139700,139900,139700,44
20241007,114800,10364576100,139700,139800,139900,139600,158
20241007,114700,10342497700,139900,139600,139900,139600,196
20241007,114600,10315104900,139600,139500,139700,139500,109
20241007,114500,10299889600,139500,139500,139600,139500,72
20241007,114400,10289843400,139500,139400,139500,139300,69
20241007,114300,10280227800,139400,139400,139600,139300,202
20241007,114200,10252055900,139400,139300,139400,139300,79
20241007,114100,10241046300,139300,139400,139500,139300,167
20241007,114000,10217776900,139500,139400,139500,139300,243
20241007,113900,10183907600,139400,139400,139500,139300,226
20241007,113800,10152400000,139500,139500,139500,139400,157
20241007,113700,10130503500,139500,139500,139500,139400,57
20241007,113600,10122556800,139400,139500,139500,139300,225
20241007,113500,10091182600,139600,139600,139600,139500,345
20241007,113400,10043041900,139600,139700,139800,139600,52
20241007,113300,10035778000,139700,139500,139700,139500,201
20241007,113200,10007718800,139500,139500,139600,139500,93
20241007,113100,9994744900,139600,139400,139600,139400,224
20241007,113000,9963499200,139500,139200,139500,139200,225
20241007,112900,9932146500,139200,139300,139300,139200,25
20241007,112800,9928665400,139300,139300,139400,139200,191
20241007,112700,9902059100,139300,139400,139400,139300,65
20241007,112600,9893001300,139300,139300,139400,139300,128
20241007,112500,9875167800,139300,139400,139400,139300,42
20241007,112400,9869316700,139400,139400,139400,139300,201
20241007,112300,9841311300,139400,139300,139400,139300,169
20241007,112200,9817757800,139300,139300,139300,139200,154
20241007,112100,9796308700,139400,139500,139500,139400,94
20241007,112000,9783203200,139400,139300,139400,139300,147
20241007,111900,9762718400,139400,139400,139500,139400,125
20241007,111800,9745292900,139500,139600,139600,139400,160
20241007,111700,9722974500,139500,139500,139600,139500,125
20241007,111600,9705535900,139500,139500,139600,139500,185
20241007,111500,9679719900,139600,139500,139600,139500,31
20241007,111400,9675394200,139500,139600,139600,139500,88
20241007,111300,9663114100,139600,139700,139700,139500,269
20241007,111200,9625547000,139700,139700,139800,139700,131
20241007,111100,9607243100,139700,139800,139800,139700,140
20241007,111000,9587678700,139700,139700,139800,139700,72
20241007,110900,9577615800,139700,139900,140000,139700,171
20241007,110800,9553695400,139900,140000,140000,139800,125
20241007,110700,9536206900,140000,139900,140100,139900,96
20241007,110600,9522765300,140000,140100,140100,140000,164
20241007,110500,9499794200,140100,140100,140100,139900,279
20241007,110400,9460724600,140100,140000,140100,139600,330
20241007,110300,9414543000,140000,139800,140000,139700,112
20241007,110200,9398886000,139800,140000,140000,139700,92
20241007,110100,9386022600,140100,139600,140100,139600,210
20241007,110000,9356642900,139600,139400,139600,139400,331
20241007,105900,9310474200,139400,139500,139600,139400,184
20241007,105800,9284805700,139500,139500,139600,139500,171
20241007,105700,9260947300,139500,139300,139500,139300,263
20241007,105600,9224276500,139200,139300,139400,139200,128
20241007,105500,9206449300,139400,139400,139400,139300,45
20241007,105400,9200177600,139300,139500,139500,139300,192
20241007,105300,9173408800,139400,139400,139500,139400,68
20241007,105200,9163923400,139400,139500,139500,139400,312
20241007,105100,9120413000,139500,139600,139600,139500,90
20241007,105000,9107856000,139600,139500,139600,139500,126
20241007,104900,9090274000,139600,139500,139600,139500,242
20241007,104800,9056498100,139500,139500,139600,139500,189
20241007,104700,9030126600,139500,139600,139600,139500,59
20241007,104600,9021890700,139600,139800,139800,139500,490
20241007,104500,8953451300,139900,139800,139900,139800,266
20241007,104400,8916248500,139900,139800,139900,139800,182
20241007,104300,8890800000,139800,139800,139900,139800,85
20241007,104200,8878915500,139800,139800,139900,139800,56
20241007,104100,8871086200,139800,139900,139900,139800,299
20241007,104000,8829257600,139900,140000,140100,139900,136
20241007,103900,8810218100,140000,140200,140200,139900,164
20241007,103800,8787257100,140200,140400,140400,140200,113
20241007,103700,8771402200,140400,140100,140400,140100,160
20241007,103600,8748961000,140100,140100,140100,139900,401
20241007,103500,8692796500,140100,140400,140400,140100,69
20241007,103400,8683123000,140100,140200,140400,140100,167
20241007,103300,8659712000,140200,140400,140500,140100,510
20241007,103200,8588142300,140400,140100,140400,139900,264
20241007,103100,8551112300,140000,140300,140400,140000,182
20241007,103000,8525597800,140100,140400,140400,140000,261
20241007,102900,8489001000,140400,140200,140400,140100,206
20241007,102800,8460101700,140200,140400,140400,140200,145
20241007,102700,8439757100,140400,140000,140500,140000,836
20241007,102600,8322437900,140100,140000,140200,140000,298
20241007,102500,8280702800,139600,140200,140200,139600,93
20241007,102400,8267678400,140200,140000,140200,139400,446
20241007,102300,8205267700,140000,140300,140400,139900,300
20241007,102200,8163278800,139900,139500,140400,139500,2543
20241007,102100,7807155300,139800,139700,140100,139300,703
20241007,102000,7709015900,140000,139400,140000,139400,364
20241007,101900,7658147800,139300,139400,140100,139200,604
20241007,101800,7573935200,139400,139800,139900,139400,260
20241007,101700,7537640700,139900,139500,139900,139500,232
20241007,101600,7505204100,139500,139900,139900,139400,202
20241007,101500,7477009600,139900,139900,140100,139400,330
20241007,101400,7430868300,140000,139600,140000,139600,120
20241007,101300,7414093700,139700,140300,140300,139600,281
20241007,101200,7374748000,140300,140100,140300,139900,930
20241007,101100,7244538800,140000,140400,140400,140000,184
20241007,101000,7218731600,140400,140600,140700,140000,199
20241007,100900,7190774900,140000,140500,140900,139700,2376
20241007,100800,6856445100,140500,139900,140500,139300,1576
20241007,100700,6635492400,139900,139100,139900,139000,422
20241007,100600,6576670000,139100,139000,139200,138900,254
20241007,100500,6541340400,139000,138900,139100,138800,604
20241007,100400,6457385200,138900,139000,139000,138700,223
20241007,100300,6426423700,139000,138700,139000,138600,376
20241007,100200,6374250600,138800,138900,139000,138700,461
20241007,100100,6310275000,138800,139300,139300,138800,180
20241007,100000,6285261100,139300,139400,139400,138900,274
20241007,095900,6247129100,139400,139400,139800,139300,341
20241007,095800,6199589800,140000,139600,140000,139200,1041
20241007,095700,6054158900,139600,139500,139800,139400,183
20241007,095600,6028623300,139500,139600,139700,139500,414
20241007,095500,5970822700,139600,139600,139700,139500,93
20241007,095400,5957839800,139600,139700,139700,139500,228
20241007,095300,5926007000,139700,139400,140000,139400,200
20241007,095200,5898067300,139500,139500,139900,139400,625
20241007,095100,5810670500,139500,139300,139900,139300,351
20241007,095000,5761670900,139300,139300,139500,139200,160
20241007,094900,5739374800,139200,139200,139600,139200,155
20241007,094800,5717769400,139300,139100,139600,139000,190
20241007,094700,5691332000,139100,139800,139900,139100,628
20241007,094600,5603676300,139800,139400,139800,139400,341
20241007,094500,5556066800,139500,139500,139600,139500,116
20241007,094400,5539882600,139500,139400,139500,139100,122
20241007,094300,5522878400,139400,139100,139400,138800,803
20241007,094200,5411285100,139000,138800,139000,138700,131
20241007,094100,5393091800,139100,139200,139200,138500,623
20241007,094000,5306757300,138700,138900,139100,138600,1402
20241007,093900,5112177200,138800,138900,138900,138800,150
20241007,093800,5091349500,138900,139000,139000,138700,129
20241007,093700,5073429200,138900,138800,139000,138700,138
20241007,093600,5054266600,138800,139100,139100,138800,189
20241007,093500,5028017900,139100,139000,139400,139000,270
20241007,093400,4990463600,139000,139000,139100,138900,171
20241007,093300,4966700100,139100,139600,139600,139000,123
20241007,093200,4949578300,139400,139500,139700,139100,488
20241007,093100,4881591800,139500,139100,139500,139100,423
20241007,093000,4822697900,139200,139500,139500,139200,309
20241007,092900,4779644800,139500,139800,139800,139400,241
20241007,092800,4746001900,139800,139600,139800,139600,163
20241007,092700,4723237800,139600,139600,139800,139400,124
20241007,092600,4705937900,139400,140200,140300,139400,964
20241007,092500,4571162400,140300,140600,140700,140200,328
20241007,092400,4525110700,140500,140700,140800,140500,723
20241007,092300,4423413100,140500,140100,140700,140100,976
20241007,092200,4286278200,140100,139900,140800,139900,2809
20241007,092100,3891628300,140000,139300,140000,139100,1686
20241007,092000,3655992100,139300,139500,139500,138600,371
20241007,091900,3604524200,138400,138400,139700,138400,579
20241007,091800,3524102000,138800,138800,139100,138400,862
20241007,091700,3404606800,138700,139200,139300,138700,490
20241007,091600,3336504400,139300,139300,139400,139300,135
20241007,091500,3317698300,139200,139600,139900,139200,734
20241007,091400,3215146500,139600,139200,139700,138900,870
20241007,091300,3093884900,139100,138800,139100,138500,456
20241007,091200,3030562300,138900,139300,139300,138700,299
20241007,091100,2989026300,139300,138400,139500,138000,941
20241007,091000,2858346900,138400,137400,138400,137400,266
20241007,090900,2821642300,137400,137100,138100,137000,450
20241007,090800,2759837800,137000,137500,137600,137000,1388
20241007,090700,2569568200,137500,138200,138200,137500,370
20241007,090600,2518616800,137800,136300,138400,136300,1075
20241007,090500,2371256000,136400,136800,137000,136300,1277
20241007,090400,2196518800,136300,136200,137300,136200,1035
20241007,090300,2054994900,136200,137100,137100,136100,1244
20241007,090200,1885013500,137000,137100,137500,136500,3345
20241007,090100,1428065100,137200,138200,138700,136500,7383
20241007,090000,416100700,138600,137700,138600,137100,3020