KissMeData/267250/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211900,11066629300,76800,76800,76800,76800,6899
20241007,211800,11066629300,76800,76800,76800,76800,0
20241007,211700,11066629300,76800,76800,76800,76800,0
20241007,211600,11066629300,76800,76800,76800,76800,0
20241007,211500,11066629300,76800,76800,76800,76800,0
20241007,211400,11066629300,76800,76800,76800,76800,0
20241007,211300,11066629300,76800,76800,76800,76800,0
20241007,211200,11066629300,76800,76800,76800,76800,0
20241007,211100,11066629300,76800,76800,76800,76800,0
20241007,211000,11066629300,76800,76800,76800,76800,0
20241007,210900,11066629300,76800,76800,76800,76800,0
20241007,210800,11066629300,76800,76800,76800,76800,0
20241007,210700,11066629300,76800,76800,76800,76800,0
20241007,210600,11066629300,76800,76800,76800,76800,0
20241007,210500,11066629300,76800,76800,76800,76800,0
20241007,210400,11066629300,76800,76800,76800,76800,0
20241007,210300,11066629300,76800,76800,76800,76800,0
20241007,210200,11066629300,76800,76800,76800,76800,0
20241007,210100,11066629300,76800,76800,76800,76800,0
20241007,210000,11066629300,76800,76800,76800,76800,0
20241007,205900,11066629300,76800,76800,76800,76800,0
20241007,205800,11066629300,76800,76800,76800,76800,0
20241007,205700,11066629300,76800,76800,76800,76800,0
20241007,205600,11066629300,76800,76800,76800,76800,0
20241007,205500,11066629300,76800,76800,76800,76800,0
20241007,205400,11066629300,76800,76800,76800,76800,0
20241007,205300,11066629300,76800,76800,76800,76800,0
20241007,205200,11066629300,76800,76800,76800,76800,0
20241007,205100,11066629300,76800,76800,76800,76800,0
20241007,205000,11066629300,76800,76800,76800,76800,0
20241007,204900,11066629300,76800,76800,76800,76800,6899
20241007,204800,11066629300,76800,76800,76800,76800,0
20241007,204700,11066629300,76800,76800,76800,76800,0
20241007,204600,11066629300,76800,76800,76800,76800,0
20241007,204500,11066629300,76800,76800,76800,76800,0
20241007,204400,11066629300,76800,76800,76800,76800,0
20241007,204300,11066629300,76800,76800,76800,76800,0
20241007,204200,11066629300,76800,76800,76800,76800,0
20241007,204100,11066629300,76800,76800,76800,76800,0
20241007,204000,11066629300,76800,76800,76800,76800,0
20241007,203900,11066629300,76800,76800,76800,76800,0
20241007,203800,11066629300,76800,76800,76800,76800,0
20241007,203700,11066629300,76800,76800,76800,76800,0
20241007,203600,11066629300,76800,76800,76800,76800,0
20241007,203500,11066629300,76800,76800,76800,76800,0
20241007,203400,11066629300,76800,76800,76800,76800,0
20241007,203300,11066629300,76800,76800,76800,76800,0
20241007,203200,11066629300,76800,76800,76800,76800,0
20241007,203100,11066629300,76800,76800,76800,76800,0
20241007,203000,11066629300,76800,76800,76800,76800,0
20241007,202900,11066629300,76800,76800,76800,76800,0
20241007,202800,11066629300,76800,76800,76800,76800,0
20241007,202700,11066629300,76800,76800,76800,76800,0
20241007,202600,11066629300,76800,76800,76800,76800,0
20241007,202500,11066629300,76800,76800,76800,76800,0
20241007,202400,11066629300,76800,76800,76800,76800,0
20241007,202300,11066629300,76800,76800,76800,76800,0
20241007,202200,11066629300,76800,76800,76800,76800,0
20241007,202100,11066629300,76800,76800,76800,76800,0
20241007,202000,11066629300,76800,76800,76800,76800,0
20241007,201900,11066629300,76800,76800,76800,76800,6899
20241007,201800,11066629300,76800,76800,76800,76800,0
20241007,201700,11066629300,76800,76800,76800,76800,0
20241007,201600,11066629300,76800,76800,76800,76800,0
20241007,201500,11066629300,76800,76800,76800,76800,0
20241007,201400,11066629300,76800,76800,76800,76800,0
20241007,201300,11066629300,76800,76800,76800,76800,0
20241007,201200,11066629300,76800,76800,76800,76800,0
20241007,201100,11066629300,76800,76800,76800,76800,0
20241007,201000,11066629300,76800,76800,76800,76800,0
20241007,200900,11066629300,76800,76800,76800,76800,0
20241007,200800,11066629300,76800,76800,76800,76800,0
20241007,200700,11066629300,76800,76800,76800,76800,0
20241007,200600,11066629300,76800,76800,76800,76800,0
20241007,200500,11066629300,76800,76800,76800,76800,0
20241007,200400,11066629300,76800,76800,76800,76800,0
20241007,200300,11066629300,76800,76800,76800,76800,0
20241007,200200,11066629300,76800,76800,76800,76800,0
20241007,200100,11066629300,76800,76800,76800,76800,0
20241007,200000,11066629300,76800,76800,76800,76800,0
20241007,195900,11066629300,76800,76800,76800,76800,0
20241007,195800,11066629300,76800,76800,76800,76800,0
20241007,195700,11066629300,76800,76800,76800,76800,0
20241007,195600,11066629300,76800,76800,76800,76800,0
20241007,195500,11066629300,76800,76800,76800,76800,0
20241007,195400,11066629300,76800,76800,76800,76800,0
20241007,195300,11066629300,76800,76800,76800,76800,0
20241007,195200,11066629300,76800,76800,76800,76800,0
20241007,195100,11066629300,76800,76800,76800,76800,0
20241007,195000,11066629300,76800,76800,76800,76800,0
20241007,194900,11066629300,76800,76800,76800,76800,6899
20241007,194800,11066629300,76800,76800,76800,76800,0
20241007,194700,11066629300,76800,76800,76800,76800,0
20241007,194600,11066629300,76800,76800,76800,76800,0
20241007,194500,11066629300,76800,76800,76800,76800,0
20241007,194400,11066629300,76800,76800,76800,76800,0
20241007,194300,11066629300,76800,76800,76800,76800,0
20241007,194200,11066629300,76800,76800,76800,76800,0
20241007,194100,11066629300,76800,76800,76800,76800,0
20241007,194000,11066629300,76800,76800,76800,76800,0
20241007,193900,11066629300,76800,76800,76800,76800,0
20241007,193800,11066629300,76800,76800,76800,76800,0
20241007,193700,11066629300,76800,76800,76800,76800,0
20241007,193600,11066629300,76800,76800,76800,76800,0
20241007,193500,11066629300,76800,76800,76800,76800,0
20241007,193400,11066629300,76800,76800,76800,76800,0
20241007,193300,11066629300,76800,76800,76800,76800,0
20241007,193200,11066629300,76800,76800,76800,76800,0
20241007,193100,11066629300,76800,76800,76800,76800,0
20241007,193000,11066629300,76800,76800,76800,76800,0
20241007,192900,11066629300,76800,76800,76800,76800,0
20241007,192800,11066629300,76800,76800,76800,76800,0
20241007,192700,11066629300,76800,76800,76800,76800,0
20241007,192600,11066629300,76800,76800,76800,76800,0
20241007,192500,11066629300,76800,76800,76800,76800,0
20241007,192400,11066629300,76800,76800,76800,76800,0
20241007,192300,11066629300,76800,76800,76800,76800,0
20241007,192200,11066629300,76800,76800,76800,76800,0
20241007,192100,11066629300,76800,76800,76800,76800,0
20241007,192000,11066629300,76800,76800,76800,76800,0
20241007,191900,11066629300,76800,76800,76800,76800,6899
20241007,191800,11066629300,76800,76800,76800,76800,0
20241007,191700,11066629300,76800,76800,76800,76800,0
20241007,191600,11066629300,76800,76800,76800,76800,0
20241007,191500,11066629300,76800,76800,76800,76800,0
20241007,191400,11066629300,76800,76800,76800,76800,0
20241007,191300,11066629300,76800,76800,76800,76800,0
20241007,191200,11066629300,76800,76800,76800,76800,0
20241007,191100,11066629300,76800,76800,76800,76800,0
20241007,191000,11066629300,76800,76800,76800,76800,0
20241007,190900,11066629300,76800,76800,76800,76800,0
20241007,190800,11066629300,76800,76800,76800,76800,0
20241007,190700,11066629300,76800,76800,76800,76800,0
20241007,190600,11066629300,76800,76800,76800,76800,0
20241007,190500,11066629300,76800,76800,76800,76800,0
20241007,190400,11066629300,76800,76800,76800,76800,0
20241007,190300,11066629300,76800,76800,76800,76800,0
20241007,190200,11066629300,76800,76800,76800,76800,0
20241007,190100,11066629300,76800,76800,76800,76800,0
20241007,190000,11066629300,76800,76800,76800,76800,0
20241007,185900,11066629300,76800,76800,76800,76800,0
20241007,185800,11066629300,76800,76800,76800,76800,0
20241007,185700,11066629300,76800,76800,76800,76800,0
20241007,185600,11066629300,76800,76800,76800,76800,0
20241007,185500,11066629300,76800,76800,76800,76800,0
20241007,185400,11066629300,76800,76800,76800,76800,0
20241007,185300,11066629300,76800,76800,76800,76800,0
20241007,185200,11066629300,76800,76800,76800,76800,0
20241007,185100,11066629300,76800,76800,76800,76800,0
20241007,185000,11066629300,76800,76800,76800,76800,0
20241007,184900,11066629300,76800,76800,76800,76800,6899
20241007,184800,11066629300,76800,76800,76800,76800,0
20241007,184700,11066629300,76800,76800,76800,76800,0
20241007,184600,11066629300,76800,76800,76800,76800,0
20241007,184500,11066629300,76800,76800,76800,76800,0
20241007,184400,11066629300,76800,76800,76800,76800,0
20241007,184300,11066629300,76800,76800,76800,76800,0
20241007,184200,11066629300,76800,76800,76800,76800,0
20241007,184100,11066629300,76800,76800,76800,76800,0
20241007,184000,11066629300,76800,76800,76800,76800,0
20241007,183900,11066629300,76800,76800,76800,76800,0
20241007,183800,11066629300,76800,76800,76800,76800,0
20241007,183700,11066629300,76800,76800,76800,76800,0
20241007,183600,11066629300,76800,76800,76800,76800,0
20241007,183500,11066629300,76800,76800,76800,76800,0
20241007,183400,11066629300,76800,76800,76800,76800,0
20241007,183300,11066629300,76800,76800,76800,76800,0
20241007,183200,11066629300,76800,76800,76800,76800,0
20241007,183100,11066629300,76800,76800,76800,76800,0
20241007,183000,11066629300,76800,76800,76800,76800,0
20241007,182900,11066629300,76800,76800,76800,76800,0
20241007,182800,11066629300,76800,76800,76800,76800,0
20241007,182700,11066629300,76800,76800,76800,76800,0
20241007,182600,11066629300,76800,76800,76800,76800,0
20241007,182500,11066629300,76800,76800,76800,76800,0
20241007,182400,11066629300,76800,76800,76800,76800,0
20241007,182300,11066629300,76800,76800,76800,76800,0
20241007,182200,11066629300,76800,76800,76800,76800,0
20241007,182100,11066629300,76800,76800,76800,76800,0
20241007,182000,11066629300,76800,76800,76800,76800,0
20241007,181900,11066629300,76800,76800,76800,76800,6899
20241007,181800,11066629300,76800,76800,76800,76800,0
20241007,181700,11066629300,76800,76800,76800,76800,0
20241007,181600,11066629300,76800,76800,76800,76800,0
20241007,181500,11066629300,76800,76800,76800,76800,0
20241007,181400,11066629300,76800,76800,76800,76800,0
20241007,181300,11066629300,76800,76800,76800,76800,0
20241007,181200,11066629300,76800,76800,76800,76800,0
20241007,181100,11066629300,76800,76800,76800,76800,0
20241007,181000,11066629300,76800,76800,76800,76800,0
20241007,180900,11066629300,76800,76800,76800,76800,0
20241007,180800,11066629300,76800,76800,76800,76800,0
20241007,180700,11066629300,76800,76800,76800,76800,0
20241007,180600,11066629300,76800,76800,76800,76800,0
20241007,180500,11066629300,76800,76800,76800,76800,0
20241007,180400,11066629300,76800,76800,76800,76800,0
20241007,180300,11066629300,76800,76800,76800,76800,0
20241007,180200,11066629300,76800,76800,76800,76800,0
20241007,180100,11066629300,76800,76800,76800,76800,0
20241007,180000,11066629300,76800,76800,76800,76800,0
20241007,175900,11066629300,76800,76800,76800,76800,0
20241007,175800,11066629300,76800,76800,76800,76800,0
20241007,175700,11066629300,76800,76800,76800,76800,0
20241007,175600,11066629300,76800,76800,76800,76800,0
20241007,175500,11066629300,76800,76800,76800,76800,0
20241007,175400,11066629300,76800,76800,76800,76800,0
20241007,175300,11066629300,76800,76800,76800,76800,0
20241007,175200,11066629300,76800,76800,76800,76800,0
20241007,175100,11066629300,76800,76800,76800,76800,0
20241007,175000,11066629300,76800,76800,76800,76800,0
20241007,174900,11066629300,76800,76800,76800,76800,6899
20241007,174800,11066629300,76800,76800,76800,76800,0
20241007,174700,11066629300,76800,76800,76800,76800,0
20241007,174600,11066629300,76800,76800,76800,76800,0
20241007,174500,11066629300,76800,76800,76800,76800,0
20241007,174400,11066629300,76800,76800,76800,76800,0
20241007,174300,11066629300,76800,76800,76800,76800,0
20241007,174200,11066629300,76800,76800,76800,76800,0
20241007,174100,11066629300,76800,76800,76800,76800,0
20241007,174000,11066629300,76800,76800,76800,76800,0
20241007,173900,11066629300,76800,76800,76800,76800,0
20241007,173800,11066629300,76800,76800,76800,76800,0
20241007,173700,11066629300,76800,76800,76800,76800,0
20241007,173600,11066629300,76800,76800,76800,76800,0
20241007,173500,11066629300,76800,76800,76800,76800,0
20241007,173400,11066629300,76800,76800,76800,76800,0
20241007,173300,11066629300,76800,76800,76800,76800,0
20241007,173200,11066629300,76800,76800,76800,76800,0
20241007,173100,11066629300,76800,76800,76800,76800,0
20241007,173000,11066629300,76800,76800,76800,76800,0
20241007,172900,11066629300,76800,76800,76800,76800,0
20241007,172800,11066629300,76800,76800,76800,76800,0
20241007,172700,11066629300,76800,76800,76800,76800,0
20241007,172600,11066629300,76800,76800,76800,76800,0
20241007,172500,11066629300,76800,76800,76800,76800,0
20241007,172400,11066629300,76800,76800,76800,76800,0
20241007,172300,11066629300,76800,76800,76800,76800,0
20241007,172200,11066629300,76800,76800,76800,76800,0
20241007,172100,11066629300,76800,76800,76800,76800,0
20241007,172000,11066629300,76800,76800,76800,76800,0
20241007,171900,11066629300,76800,76800,76800,76800,6899
20241007,171800,11066629300,76800,76800,76800,76800,0
20241007,171700,11066629300,76800,76800,76800,76800,0
20241007,171600,11066629300,76800,76800,76800,76800,0
20241007,171500,11066629300,76800,76800,76800,76800,0
20241007,171400,11066629300,76800,76800,76800,76800,0
20241007,171300,11066629300,76800,76800,76800,76800,0
20241007,171200,11066629300,76800,76800,76800,76800,0
20241007,171100,11066629300,76800,76800,76800,76800,0
20241007,171000,11066629300,76800,76800,76800,76800,0
20241007,170900,11066629300,76800,76800,76800,76800,0
20241007,170800,11066629300,76800,76800,76800,76800,0
20241007,170700,11066629300,76800,76800,76800,76800,0
20241007,170600,11066629300,76800,76800,76800,76800,0
20241007,170500,11066629300,76800,76800,76800,76800,0
20241007,170400,11066629300,76800,76800,76800,76800,0
20241007,170300,11066629300,76800,76800,76800,76800,0
20241007,170200,11066629300,76800,76800,76800,76800,0
20241007,170100,11066629300,76800,76800,76800,76800,0
20241007,170000,11066629300,76800,76800,76800,76800,0
20241007,165900,11066629300,76800,76800,76800,76800,0
20241007,165800,11066629300,76800,76800,76800,76800,0
20241007,165700,11066629300,76800,76800,76800,76800,0
20241007,165600,11066629300,76800,76800,76800,76800,0
20241007,165500,11066629300,76800,76800,76800,76800,0
20241007,165400,11066629300,76800,76800,76800,76800,0
20241007,165300,11066629300,76800,76800,76800,76800,0
20241007,165200,11066629300,76800,76800,76800,76800,0
20241007,165100,11066629300,76800,76800,76800,76800,0
20241007,165000,11066629300,76800,76800,76800,76800,0
20241007,164900,11066629300,76800,76800,76800,76800,6899
20241007,164800,11066629300,76800,76800,76800,76800,0
20241007,164700,11066629300,76800,76800,76800,76800,0
20241007,164600,11066629300,76800,76800,76800,76800,0
20241007,164500,11066629300,76800,76800,76800,76800,0
20241007,164400,11066629300,76800,76800,76800,76800,0
20241007,164300,11066629300,76800,76800,76800,76800,0
20241007,164200,11066629300,76800,76800,76800,76800,0
20241007,164100,11066629300,76800,76800,76800,76800,0
20241007,164000,11066629300,76800,76800,76800,76800,0
20241007,163900,11066629300,76800,76800,76800,76800,0
20241007,163800,11066629300,76800,76800,76800,76800,0
20241007,163700,11066629300,76800,76800,76800,76800,0
20241007,163600,11066629300,76800,76800,76800,76800,0
20241007,163500,11066629300,76800,76800,76800,76800,0
20241007,163400,11066629300,76800,76800,76800,76800,0
20241007,163300,11066629300,76800,76800,76800,76800,0
20241007,163200,11066629300,76800,76800,76800,76800,0
20241007,163100,11066629300,76800,76800,76800,76800,0
20241007,163000,11066629300,76800,76800,76800,76800,0
20241007,162900,11066629300,76800,76800,76800,76800,0
20241007,162800,11066629300,76800,76800,76800,76800,0
20241007,162700,11066629300,76800,76800,76800,76800,0
20241007,162600,11066629300,76800,76800,76800,76800,0
20241007,162500,11066629300,76800,76800,76800,76800,0
20241007,162400,11066629300,76800,76800,76800,76800,0
20241007,162300,11066629300,76800,76800,76800,76800,0
20241007,162200,11066629300,76800,76800,76800,76800,0
20241007,162100,11066629300,76800,76800,76800,76800,0
20241007,162000,11066629300,76800,76800,76800,76800,0
20241007,161900,11066629300,76800,76800,76800,76800,6899
20241007,161800,11066629300,76800,76800,76800,76800,0
20241007,161700,11066629300,76800,76800,76800,76800,0
20241007,161600,11066629300,76800,76800,76800,76800,0
20241007,161500,11066629300,76800,76800,76800,76800,0
20241007,161400,11066629300,76800,76800,76800,76800,0
20241007,161300,11066629300,76800,76800,76800,76800,0
20241007,161200,11066629300,76800,76800,76800,76800,0
20241007,161100,11066629300,76800,76800,76800,76800,0
20241007,161000,11066629300,76800,76800,76800,76800,0
20241007,160900,11066629300,76800,76800,76800,76800,0
20241007,160800,11066629300,76800,76800,76800,76800,0
20241007,160700,11066629300,76800,76800,76800,76800,0
20241007,160600,11066629300,76800,76800,76800,76800,0
20241007,160500,11066629300,76800,76800,76800,76800,0
20241007,160400,11066629300,76800,76800,76800,76800,0
20241007,160300,11066629300,76800,76800,76800,76800,0
20241007,160200,11066629300,76800,76800,76800,76800,0
20241007,160100,11066629300,76800,76800,76800,76800,0
20241007,160000,11066629300,76800,76800,76800,76800,0
20241007,155900,11066629300,76800,76800,76800,76800,0
20241007,155800,11066629300,76800,76800,76800,76800,0
20241007,155700,11066629300,76800,76800,76800,76800,0
20241007,155600,11066629300,76800,76800,76800,76800,0
20241007,155500,11066629300,76800,76800,76800,76800,0
20241007,155400,11066629300,76800,76800,76800,76800,0
20241007,155300,11066629300,76800,76800,76800,76800,0
20241007,155200,11066629300,76800,76800,76800,76800,0
20241007,155100,11066629300,76800,76800,76800,76800,0
20241007,155000,11066629300,76800,76800,76800,76800,0
20241007,154900,11066629300,76800,76800,76800,76800,6899
20241007,154800,11066629300,76800,76800,76800,76800,0
20241007,154700,11066629300,76800,76800,76800,76800,0
20241007,154600,11066629300,76800,76800,76800,76800,0
20241007,154500,11066629300,76800,76800,76800,76800,0
20241007,154400,11066629300,76800,76800,76800,76800,0
20241007,154300,11066629300,76800,76800,76800,76800,0
20241007,154200,11066629300,76800,76800,76800,76800,0
20241007,154100,11066629300,76800,76800,76800,76800,0
20241007,154000,11066629300,76800,76800,76800,76800,0
20241007,153900,11066629300,76800,76800,76800,76800,0
20241007,153800,11066629300,76800,76800,76800,76800,0
20241007,153700,11066629300,76800,76800,76800,76800,0
20241007,153600,11066629300,76800,76800,76800,76800,0
20241007,153500,11066629300,76800,76800,76800,76800,0
20241007,153400,11066629300,76800,76800,76800,76800,0
20241007,153300,11066629300,76800,76800,76800,76800,0
20241007,153200,11066629300,76800,76800,76800,76800,0
20241007,153100,11066629300,76800,76800,76800,76800,0
20241007,153000,11066629300,76800,76800,76800,76800,6899
20241007,152900,10536786100,76500,76500,76500,76500,0
20241007,152800,10536786100,76500,76500,76500,76500,0
20241007,152700,10536786100,76500,76500,76500,76500,0
20241007,152600,10536786100,76500,76500,76500,76500,0
20241007,152500,10536786100,76500,76500,76500,76500,0
20241007,152400,10536786100,76500,76500,76500,76500,0
20241007,152300,10536786100,76500,76500,76500,76500,0
20241007,152200,10536786100,76500,76500,76500,76500,0
20241007,152100,10536786100,76500,76500,76500,76500,0
20241007,152000,10536786100,76500,76500,76500,76500,0
20241007,151900,10536786100,76500,76600,76600,76500,319
20241007,151800,10512372800,76600,76600,76600,76600,32
20241007,151700,10509921600,76600,76600,76600,76400,636
20241007,151600,10461263500,76500,76500,76600,76400,210
20241007,151500,10445211200,76500,76400,76500,76400,248
20241007,151400,10426258100,76400,76500,76500,76400,304
20241007,151300,10403026700,76400,76400,76500,76400,157
20241007,151200,10391029400,76500,76400,76500,76400,190
20241007,151100,10376509600,76400,76400,76500,76300,234
20241007,151000,10358629300,76500,76400,76500,76400,337
20241007,150900,10332878300,76600,76600,76600,76400,191
20241007,150800,10318272000,76500,76400,76500,76400,378
20241007,150700,10289373000,76400,76500,76600,76400,200
20241007,150600,10274083700,76500,76500,76600,76400,160
20241007,150500,10261852900,76600,76400,76700,76400,119
20241007,150400,10252747900,76600,76500,76700,76400,413
20241007,150300,10221147900,76500,76600,76700,76500,233
20241007,150200,10203308700,76500,76600,76600,76500,63
20241007,150100,10198485200,76500,76500,76600,76400,937
20241007,150000,10126867000,76500,76500,76500,76400,177
20241007,145900,10113338900,76500,76400,76600,76400,320
20241007,145800,10088876700,76400,76500,76600,76400,141
20241007,145700,10078091200,76600,76400,76600,76400,184
20241007,145600,10064023000,76400,76500,76600,76400,534
20241007,145500,10023178800,76500,76500,76600,76500,111
20241007,145400,10014682900,76600,76500,76600,76500,349
20241007,145300,9987974300,76500,76500,76600,76500,225
20241007,145200,9970757900,76600,76400,76600,76400,274
20241007,145100,9949796600,76400,76600,76600,76400,256
20241007,145000,9930221800,76500,76500,76600,76400,136
20241007,144900,9919821100,76500,76400,76600,76400,476
20241007,144800,9883426800,76400,76500,76600,76400,251
20241007,144700,9864230500,76500,76600,76600,76500,464
20241007,144600,9828728600,76500,76600,76600,76500,389
20241007,144500,9798960200,76500,76700,76700,76500,352
20241007,144400,9772002100,76500,76500,76700,76500,498
20241007,144300,9733878100,76600,76600,76700,76500,306
20241007,144200,9710445700,76600,76500,76700,76500,205
20241007,144100,9694754600,76700,76600,76700,76500,220
20241007,144000,9677904800,76700,76500,76700,76500,280
20241007,143900,9656453000,76500,76700,76700,76500,163
20241007,143800,9643977800,76600,76700,76700,76500,146
20241007,143700,9632795700,76600,76500,76700,76500,207
20241007,143600,9616949600,76500,76500,76600,76500,197
20241007,143500,9601871800,76500,76600,76700,76500,329
20241007,143400,9576681500,76600,76600,76700,76500,223
20241007,143300,9559610900,76700,76600,76700,76500,178
20241007,143200,9545977500,76700,76600,76700,76500,336
20241007,143100,9520237000,76600,76600,76700,76500,314
20241007,143000,9496181600,76700,76600,76700,76500,387
20241007,142900,9466533500,76600,76600,76700,76600,206
20241007,142800,9450751700,76700,76600,76700,76500,196
20241007,142700,9435734500,76600,76600,76700,76500,105
20241007,142600,9427688300,76500,76600,76700,76500,932
20241007,142500,9356241100,76500,76600,76700,76500,128
20241007,142400,9346439900,76600,76500,76600,76500,827
20241007,142300,9283104400,76500,76500,76600,76500,193
20241007,142200,9268339400,76500,76500,76600,76500,172
20241007,142100,9255180700,76500,76500,76600,76400,236
20241007,142000,9237141600,76500,76600,76600,76500,130
20241007,141900,9227195100,76500,76500,76600,76500,157
20241007,141800,9215184200,76500,76600,76600,76500,212
20241007,141700,9198965800,76500,76500,76600,76500,243
20241007,141600,9180370100,76500,76500,76600,76400,203
20241007,141500,9164847600,76500,76600,76600,76400,144
20241007,141400,9153831100,76500,76500,76600,76500,386
20241007,141300,9124302000,76600,76500,76600,76500,104
20241007,141200,9116343700,76500,76600,76600,76500,153
20241007,141100,9104639000,76600,76500,76600,76500,243
20241007,141000,9086048800,76500,76500,76600,76500,81
20241007,140900,9079851300,76500,76600,76700,76500,328
20241007,140800,9054734800,76600,76700,76700,76600,148
20241007,140700,9043397400,76700,76500,76700,76500,294
20241007,140600,9020874700,76500,76500,76700,76500,356
20241007,140500,8993617000,76500,76500,76700,76500,124
20241007,140400,8984126200,76600,76500,76600,76500,429
20241007,140300,8951285900,76500,76600,76700,76500,389
20241007,140200,8921499800,76500,76500,76700,76500,525
20241007,140100,8881300100,76500,76500,76600,76500,198
20241007,140000,8866152800,76500,76600,76600,76500,182
20241007,135900,8852215500,76600,76600,76700,76600,197
20241007,135800,8837125000,76600,76500,76700,76500,378
20241007,135700,8808178800,76600,76600,76600,76500,299
20241007,135600,8785290700,76600,76500,76600,76400,549
20241007,135500,8743289600,76400,76500,76500,76400,395
20241007,135400,8713101400,76400,76400,76500,76400,300
20241007,135300,8690179000,76400,76400,76600,76400,432
20241007,135200,8657157200,76400,76500,76600,76400,335
20241007,135100,8631537800,76500,76500,76700,76500,334
20241007,135000,8605970800,76500,76600,76600,76400,282
20241007,134900,8584398900,76400,76400,76600,76400,510
20241007,134800,8545418600,76400,76500,76500,76400,509
20241007,134700,8506499400,76500,76500,76600,76500,295
20241007,134600,8483928300,76600,76500,76600,76400,112
20241007,134500,8475367600,76500,76400,76600,76400,323
20241007,134400,8450658400,76500,76400,76500,76400,317
20241007,134300,8426432800,76500,76400,76600,76400,399
20241007,134200,8395931700,76400,76500,76500,76400,336
20241007,134100,8370252000,76400,76600,76600,76400,220
20241007,134000,8353428100,76400,76400,76600,76400,517
20241007,133900,8313886700,76400,76500,76600,76400,315
20241007,133800,8289768000,76400,76400,76600,76400,504
20241007,133700,8251232500,76400,76400,76600,76400,424
20241007,133600,8218813800,76400,76500,76600,76400,914
20241007,133500,8148903300,76500,76500,76500,76500,246
20241007,133400,8130084300,76500,76500,76600,76500,272
20241007,133300,8109276200,76500,76500,76600,76500,311
20241007,133200,8085483600,76500,76600,76600,76500,196
20241007,133100,8070473100,76600,76600,76700,76500,221
20241007,133000,8053547800,76600,76600,76700,76600,365
20241007,132900,8025567800,76600,76500,76700,76500,507
20241007,132800,7986735000,76500,76600,76600,76500,177
20241007,132700,7973178700,76600,76700,76700,76600,370
20241007,132600,7944836400,76700,76600,76700,76600,45
20241007,132500,7941389200,76500,76700,76700,76500,456
20241007,132400,7906462500,76700,76700,76800,76700,234
20241007,132300,7888509300,76700,76600,76800,76600,623
20241007,132200,7840737000,76600,76600,76700,76600,106
20241007,132100,7832617200,76600,76700,76800,76600,163
20241007,132000,7820115000,76600,76600,76700,76600,527
20241007,131900,7779711600,76600,76500,76700,76500,356
20241007,131800,7752420500,76500,76700,76700,76500,645
20241007,131700,7703005500,76700,76600,76800,76500,1728
20241007,131600,7570499000,76500,76500,76600,76500,101
20241007,131500,7562772400,76500,76500,76600,76500,75
20241007,131400,7557034200,76500,76500,76500,76500,86
20241007,131300,7550455200,76500,76500,76500,76500,323
20241007,131200,7525745700,76500,76500,76500,76500,152
20241007,131100,7514117700,76500,76500,76600,76500,176
20241007,131000,7500653400,76500,76500,76600,76500,151
20241007,130900,7489101600,76500,76400,76600,76400,191
20241007,130800,7474489400,76400,76500,76500,76400,352
20241007,130700,7447571600,76500,76500,76600,76500,533
20241007,130600,7406797000,76500,76500,76500,76500,105
20241007,130500,7398764500,76500,76400,76500,76300,724
20241007,130400,7343440700,76300,76300,76400,76300,181
20241007,130300,7329628300,76400,76300,76400,76200,227
20241007,130200,7312309200,76300,76300,76300,76300,332
20241007,130100,7286977600,76300,76300,76400,76300,136
20241007,130000,7276600600,76300,76400,76500,76300,86
20241007,125900,7270033000,76400,76200,76400,76200,383
20241007,125800,7240796000,76200,76300,76300,76200,115
20241007,125700,7232021600,76300,76400,76500,76200,240
20241007,125600,7213706200,76400,76400,76400,76400,134
20241007,125500,7203468600,76400,76400,76400,76400,114
20241007,125400,7194759000,76400,76500,76500,76400,192
20241007,125300,7180089800,76500,76400,76500,76400,231
20241007,125200,7162427600,76300,76300,76300,76300,303
20241007,125100,7139308700,76300,76300,76300,76300,212
20241007,125000,7123133100,76400,76300,76400,76300,180
20241007,124900,7109397800,76300,76400,76500,76300,172
20241007,124800,7096265900,76400,76400,76500,76300,438
20241007,124700,7062795000,76300,76300,76400,76300,242
20241007,124600,7044330100,76300,76400,76400,76300,62
20241007,124500,7039598000,76300,76400,76400,76300,52
20241007,124400,7035625700,76500,76400,76500,76300,305
20241007,124300,7012328100,76400,76500,76500,76400,143
20241007,124200,7001402400,76400,76500,76500,76400,201
20241007,124100,6986043800,76500,76500,76500,76400,155
20241007,124000,6974186400,76500,76500,76500,76500,166
20241007,123900,6961487400,76500,76500,76600,76500,266
20241007,123800,6941138100,76500,76400,76500,76400,263
20241007,123700,6921031500,76500,76300,76500,76300,465
20241007,123600,6885492800,76300,76400,76400,76300,151
20241007,123500,6873960000,76300,76400,76500,76300,209
20241007,123400,6858006100,76300,76400,76400,76300,320
20241007,123300,6833563400,76400,76400,76400,76400,194
20241007,123200,6818741800,76400,76400,76400,76400,142
20241007,123100,6807893000,76500,76300,76500,76300,353
20241007,123000,6780944900,76500,76500,76500,76300,139
20241007,122900,6770328600,76300,76400,76500,76300,200
20241007,122800,6755054500,76400,76300,76500,76300,296
20241007,122700,6732439300,76300,76200,76300,76200,194
20241007,122600,6717640100,76400,76200,76500,76200,663
20241007,122500,6666994000,76200,76300,76300,76200,215
20241007,122400,6650600400,76300,76300,76300,76200,151
20241007,122300,6639089200,76200,76200,76400,76200,191
20241007,122200,6624522900,76200,76200,76300,76200,239
20241007,122100,6606311000,76200,76200,76300,76200,108
20241007,122000,6598081000,76200,76100,76400,76100,332
20241007,121900,6572763500,76100,76200,76500,76100,143
20241007,121800,6561858800,76400,76100,76400,76100,265
20241007,121700,6541657800,76200,76200,76300,76200,635
20241007,121600,6493227400,76200,76200,76400,76200,224
20241007,121500,6476153500,76200,76300,76500,76200,190
20241007,121400,6461665200,76300,76400,76400,76300,131
20241007,121300,6451657200,76400,76500,76500,76400,85
20241007,121200,6445157600,76500,76400,76600,76300,677
20241007,121100,6393384300,76500,76400,76500,76400,219
20241007,121000,6376652200,76400,76500,76500,76400,307
20241007,120900,6353170300,76500,76400,76600,76400,462
20241007,120800,6317828100,76400,76400,76500,76400,40
20241007,120700,6314772000,76400,76300,76600,76300,840
20241007,120600,6250520000,76300,76300,76400,76300,136
20241007,120500,6240142200,76300,76200,76300,76200,152
20241007,120400,6228559400,76200,76500,76600,76200,1581
20241007,120300,6107710000,76500,76400,76600,76400,339
20241007,120200,6081805700,76400,76500,76500,76400,197
20241007,120100,6066735400,76500,76600,76600,76500,200
20241007,120000,6051428200,76600,76400,76700,76400,491
20241007,115900,6013814500,76400,76400,76400,76400,173
20241007,115800,6000597300,76400,76300,76500,76300,279
20241007,115700,5979254500,76300,76300,76500,76300,208
20241007,115600,5963383200,76500,76300,76500,76300,143
20241007,115500,5952472000,76400,76300,76400,76300,322
20241007,115400,5927890100,76400,76500,76500,76400,155
20241007,115300,5916046900,76300,76400,76500,76300,191
20241007,115200,5901457200,76400,76500,76600,76400,720
20241007,115100,5846343800,76500,76200,76500,76200,726
20241007,115000,5790894400,76100,76300,76300,76100,492
20241007,114900,5753407800,76200,76200,76200,76200,135
20241007,114800,5743120800,76300,76200,76300,76200,772
20241007,114700,5684281000,76200,76200,76300,76200,326
20241007,114600,5659433500,76200,76300,76300,76200,323
20241007,114500,5634812400,76300,76100,76300,76100,555
20241007,114400,5592517100,76100,76100,76100,76100,205
20241007,114300,5576916600,76100,76100,76100,76100,347
20241007,114200,5550509900,76100,76200,76300,76100,317
20241007,114100,5526379600,76200,76200,76300,76200,6
20241007,114000,5525922300,76300,76300,76400,76200,506
20241007,113900,5487317800,76300,76300,76300,76200,169
20241007,113800,5474423300,76300,76200,76300,76100,515
20241007,113700,5435190300,76100,76100,76200,76100,299
20241007,113600,5412434400,76100,76200,76300,76100,142
20241007,113500,5401623000,76100,76300,76300,76100,301
20241007,113400,5378698900,76200,76200,76300,76200,70
20241007,113300,5373364300,76200,76200,76300,76200,108
20241007,113200,5365134500,76300,76200,76300,76200,103
20241007,113100,5357285200,76200,76300,76300,76200,106
20241007,113000,5349207800,76300,76200,76300,76100,382
20241007,112900,5320108300,76200,76200,76300,76200,321
20241007,112800,5295628100,76200,76300,76300,76200,102
20241007,112700,5287845800,76400,76300,76400,76300,208
20241007,112600,5271975300,76300,76200,76400,76200,129
20241007,112500,5262143500,76200,76300,76400,76200,295
20241007,112400,5239637700,76300,76300,76300,76200,265
20241007,112300,5219420400,76300,76300,76400,76300,264
20241007,112200,5199276200,76300,76300,76400,76300,293
20241007,112100,5176918300,76300,76300,76300,76300,147
20241007,112000,5165702200,76200,76300,76400,76200,207
20241007,111900,5149910600,76400,76300,76400,76300,200
20241007,111800,5134649300,76300,76300,76400,76300,152
20241007,111700,5123051600,76100,76300,76400,76100,438
20241007,111600,5089685800,76400,76300,76400,76200,111
20241007,111500,5081216800,76300,76300,76300,76200,278
20241007,111400,5060012500,76300,76200,76300,76200,170
20241007,111300,5047055100,76200,76200,76200,76200,143
20241007,111200,5036158500,76200,76300,76400,76200,150
20241007,111100,5024727200,76200,76200,76400,76200,522
20241007,111000,4984929500,76200,76200,76300,76200,574
20241007,110900,4941169700,76200,76200,76300,76200,266
20241007,110800,4920900300,76300,76400,76400,76200,285
20241007,110700,4899137200,76400,76400,76500,76400,263
20241007,110600,4879043800,76400,76100,76500,76100,430
20241007,110500,4846240500,76100,76100,76200,76000,154
20241007,110400,4834520900,76100,76100,76100,76100,174
20241007,110300,4821279500,76200,76200,76200,76100,203
20241007,110200,4805814800,76100,76100,76200,76100,384
20241007,110100,4776570700,76100,76100,76200,76100,67
20241007,110000,4771469500,76100,76100,76200,76000,127
20241007,105900,4761803800,76100,76000,76200,76000,252
20241007,105800,4742632100,76000,76100,76200,76000,171
20241007,105700,4729632200,76100,76000,76200,76000,222
20241007,105600,4712741300,76200,76100,76200,76000,810
20241007,105500,4651110600,76000,76000,76100,76000,204
20241007,105400,4635606300,76100,76000,76100,76000,183
20241007,105300,4621698200,76000,76100,76100,76000,212
20241007,105200,4605585800,76000,76000,76100,76000,332
20241007,105100,4580353500,76100,76100,76100,76000,235
20241007,105000,4562492400,76000,76000,76100,76000,311
20241007,104900,4538855400,76000,76000,76100,76000,139
20241007,104800,4528290600,76100,76100,76100,76000,57
20241007,104700,4523953700,76000,76000,76100,76000,407
20241007,104600,4492986900,76100,76200,76200,76100,79
20241007,104500,4486972200,76100,76000,76200,76000,369
20241007,104400,4458898900,76000,76100,76200,76000,403
20241007,104300,4428231000,76100,76100,76200,76100,193
20241007,104200,4413543500,76200,76100,76200,76100,215
20241007,104100,4397181200,76100,76200,76200,76100,296
20241007,104000,4374628600,76200,76200,76300,76200,330
20241007,103900,4349481700,76200,76300,76300,76200,151
20241007,103800,4337965400,76400,76400,76400,76300,75
20241007,103700,4332237800,76500,76500,76500,76300,239
20241007,103600,4313970200,76500,76500,76500,76500,115
20241007,103500,4305172700,76400,76400,76400,76400,197
20241007,103400,4290121900,76400,76400,76700,76200,858
20241007,103300,4224486400,76200,76500,76500,76200,50
20241007,103200,4220665000,76500,76400,76500,76200,514
20241007,103100,4181372200,76200,76200,76300,76200,119
20241007,103000,4172301800,76200,76500,76500,76200,360
20241007,102900,4144836100,76400,76400,76700,76300,770
20241007,102800,4085949900,76400,76400,76400,76400,207
20241007,102700,4070135100,76600,76500,76600,76500,162
20241007,102600,4057740800,76400,76700,76700,76400,44
20241007,102500,4054374700,76500,76700,76700,76400,204
20241007,102400,4038765100,76700,76600,76900,76500,668
20241007,102300,3987525700,76600,76800,77000,76600,191
20241007,102200,3972859900,76800,76800,76900,76700,1116
20241007,102100,3887140600,76700,76500,76800,76500,417
20241007,102000,3855175300,76300,76400,76500,76300,339
20241007,101900,3829293100,76400,76200,76400,76100,283
20241007,101800,3807700100,76200,76100,76200,76100,200
20241007,101700,3792480000,76100,75900,76100,75900,267
20241007,101600,3772196100,76000,75800,76000,75800,956
20241007,101500,3699642800,75900,76000,76000,75800,215
20241007,101400,3683341600,75800,75900,76000,75800,783
20241007,101300,3623917100,76000,75900,76000,75900,174
20241007,101200,3610710000,75900,75900,76000,75800,750
20241007,101100,3553770700,75900,75800,75900,75800,222
20241007,101000,3536937500,75800,75800,75900,75800,343
20241007,100900,3510920400,75800,75900,76000,75800,747
20241007,100800,3454226100,76000,76000,76000,75900,316
20241007,100700,3430239200,76000,75900,76000,75900,374
20241007,100600,3401851300,76000,76200,76200,75900,1507
20241007,100500,3287292100,76100,76100,76200,76100,244
20241007,100400,3268722700,76100,76000,76100,76000,356
20241007,100300,3241652100,76000,76100,76100,76000,448
20241007,100200,3207600500,76000,76100,76100,75900,512
20241007,100100,3168689500,76100,76000,76100,76000,174
20241007,100000,3155463900,76100,76100,76100,76000,161
20241007,095900,3143226700,76000,76000,76000,75900,375
20241007,095800,3114728400,75900,76000,76000,75900,995
20241007,095700,3039115500,76000,76100,76100,75900,5424
20241007,095600,2626882300,76100,76200,76200,76100,791
20241007,095500,2566674600,76200,76100,76200,76100,751
20241007,095400,2509486500,76200,76300,76300,76100,1922
20241007,095300,2363078200,76200,76300,76300,76200,403
20241007,095200,2332348900,76300,76300,76300,76200,981
20241007,095100,2257521800,76300,76400,76400,76300,560
20241007,095000,2214765600,76400,76400,76400,76300,534
20241007,094900,2173985000,76400,76300,76400,76300,224
20241007,094800,2156890000,76300,76500,76500,76300,2252
20241007,094700,1984800900,76600,76500,76600,76500,632
20241007,094600,1936417400,76600,76600,76600,76500,101
20241007,094500,1928687700,76600,76600,76600,76500,210
20241007,094400,1912607200,76600,76700,76700,76600,342
20241007,094300,1886409700,76600,76600,76700,76600,770
20241007,094200,1827422200,76700,76700,76700,76600,268
20241007,094100,1806890000,76700,76800,76800,76600,116
20241007,094000,1797993000,76700,76800,76800,76700,153
20241007,093900,1786256000,76800,76800,76800,76800,41
20241007,093800,1783107200,76700,76700,76700,76700,244
20241007,093700,1764392400,76700,76600,76700,76600,417
20241007,093600,1732423000,76600,76500,76600,76500,16
20241007,093500,1731198700,76700,76700,76800,76600,667
20241007,093400,1680085500,76600,76600,76700,76600,198
20241007,093300,1664918600,76700,76500,76700,76400,573
20241007,093200,1621084400,76500,76400,76500,76400,193
20241007,093100,1606320100,76500,76500,76500,76400,74
20241007,093000,1600666000,76500,76500,76600,76400,974
20241007,092900,1526239200,76400,76500,76500,76400,369
20241007,092800,1498021000,76500,76500,76500,76400,749
20241007,092700,1440729600,76600,76600,76600,76500,27
20241007,092600,1438661900,76600,76500,76600,76500,112
20241007,092500,1430093800,76500,76600,76600,76500,442
20241007,092400,1396248100,76600,76500,76700,76500,769
20241007,092300,1337294000,76500,76500,76500,76500,299
20241007,092200,1314420500,76500,77000,77000,76400,1712
20241007,092100,1183086300,77000,76700,77000,76700,1037
20241007,092000,1103406600,76700,76800,76800,76700,161
20241007,091900,1091046800,76800,76800,76800,76800,203
20241007,091800,1075456400,76800,76800,76800,76700,483
20241007,091700,1038362800,76800,76700,76800,76700,303
20241007,091600,1015112800,76700,76400,76700,76400,230
20241007,091500,997526300,76400,76500,76900,76400,719
20241007,091400,942501200,76500,76600,76700,76500,322
20241007,091300,917842900,76600,76400,76600,76300,479
20241007,091200,881216300,76400,76500,76500,76300,662
20241007,091100,830648200,76500,76500,76600,76500,317
20241007,091000,806394400,76600,76600,76600,76500,120
20241007,090900,797205000,76600,76400,76700,76400,772
20241007,090800,738115000,76400,76400,76500,76400,265
20241007,090700,717866000,76400,76400,76400,76300,445
20241007,090600,683882200,76400,76300,76600,76100,2053
20241007,090500,527333700,76400,76700,76700,76400,912
20241007,090400,457603500,76700,76500,76700,76400,388
20241007,090300,427932300,76500,76600,76600,76300,1452
20241007,090200,316852500,76700,76700,76900,76600,835
20241007,090100,252809700,76700,77200,77400,76700,1845
20241007,090000,110786800,77700,77200,77700,77100,1435