KissMeData/372170/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,212500,2191186300,57900,57900,57900,57900,475
20241002,212400,2191186300,57900,57900,57900,57900,0
20241002,212300,2191186300,57900,57900,57900,57900,0
20241002,212200,2191186300,57900,57900,57900,57900,0
20241002,212100,2191186300,57900,57900,57900,57900,0
20241002,212000,2191186300,57900,57900,57900,57900,0
20241002,211900,2191186300,57900,57900,57900,57900,0
20241002,211800,2191186300,57900,57900,57900,57900,0
20241002,211700,2191186300,57900,57900,57900,57900,0
20241002,211600,2191186300,57900,57900,57900,57900,0
20241002,211500,2191186300,57900,57900,57900,57900,0
20241002,211400,2191186300,57900,57900,57900,57900,0
20241002,211300,2191186300,57900,57900,57900,57900,0
20241002,211200,2191186300,57900,57900,57900,57900,0
20241002,211100,2191186300,57900,57900,57900,57900,0
20241002,211000,2191186300,57900,57900,57900,57900,0
20241002,210900,2191186300,57900,57900,57900,57900,0
20241002,210800,2191186300,57900,57900,57900,57900,0
20241002,210700,2191186300,57900,57900,57900,57900,0
20241002,210600,2191186300,57900,57900,57900,57900,0
20241002,210500,2191186300,57900,57900,57900,57900,0
20241002,210400,2191186300,57900,57900,57900,57900,0
20241002,210300,2191186300,57900,57900,57900,57900,0
20241002,210200,2191186300,57900,57900,57900,57900,0
20241002,210100,2191186300,57900,57900,57900,57900,0
20241002,210000,2191186300,57900,57900,57900,57900,0
20241002,205900,2191186300,57900,57900,57900,57900,0
20241002,205800,2191186300,57900,57900,57900,57900,0
20241002,205700,2191186300,57900,57900,57900,57900,0
20241002,205600,2191186300,57900,57900,57900,57900,0
20241002,205500,2191186300,57900,57900,57900,57900,475
20241002,205400,2191186300,57900,57900,57900,57900,0
20241002,205300,2191186300,57900,57900,57900,57900,0
20241002,205200,2191186300,57900,57900,57900,57900,0
20241002,205100,2191186300,57900,57900,57900,57900,0
20241002,205000,2191186300,57900,57900,57900,57900,0
20241002,204900,2191186300,57900,57900,57900,57900,0
20241002,204800,2191186300,57900,57900,57900,57900,0
20241002,204700,2191186300,57900,57900,57900,57900,0
20241002,204600,2191186300,57900,57900,57900,57900,0
20241002,204500,2191186300,57900,57900,57900,57900,0
20241002,204400,2191186300,57900,57900,57900,57900,0
20241002,204300,2191186300,57900,57900,57900,57900,0
20241002,204200,2191186300,57900,57900,57900,57900,0
20241002,204100,2191186300,57900,57900,57900,57900,0
20241002,204000,2191186300,57900,57900,57900,57900,0
20241002,203900,2191186300,57900,57900,57900,57900,0
20241002,203800,2191186300,57900,57900,57900,57900,0
20241002,203700,2191186300,57900,57900,57900,57900,0
20241002,203600,2191186300,57900,57900,57900,57900,0
20241002,203500,2191186300,57900,57900,57900,57900,0
20241002,203400,2191186300,57900,57900,57900,57900,0
20241002,203300,2191186300,57900,57900,57900,57900,0
20241002,203200,2191186300,57900,57900,57900,57900,0
20241002,203100,2191186300,57900,57900,57900,57900,0
20241002,203000,2191186300,57900,57900,57900,57900,0
20241002,202900,2191186300,57900,57900,57900,57900,0
20241002,202800,2191186300,57900,57900,57900,57900,0
20241002,202700,2191186300,57900,57900,57900,57900,0
20241002,202600,2191186300,57900,57900,57900,57900,0
20241002,202500,2191186300,57900,57900,57900,57900,475
20241002,202400,2191186300,57900,57900,57900,57900,0
20241002,202300,2191186300,57900,57900,57900,57900,0
20241002,202200,2191186300,57900,57900,57900,57900,0
20241002,202100,2191186300,57900,57900,57900,57900,0
20241002,202000,2191186300,57900,57900,57900,57900,0
20241002,201900,2191186300,57900,57900,57900,57900,0
20241002,201800,2191186300,57900,57900,57900,57900,0
20241002,201700,2191186300,57900,57900,57900,57900,0
20241002,201600,2191186300,57900,57900,57900,57900,0
20241002,201500,2191186300,57900,57900,57900,57900,0
20241002,201400,2191186300,57900,57900,57900,57900,0
20241002,201300,2191186300,57900,57900,57900,57900,0
20241002,201200,2191186300,57900,57900,57900,57900,0
20241002,201100,2191186300,57900,57900,57900,57900,0
20241002,201000,2191186300,57900,57900,57900,57900,0
20241002,200900,2191186300,57900,57900,57900,57900,0
20241002,200800,2191186300,57900,57900,57900,57900,0
20241002,200700,2191186300,57900,57900,57900,57900,0
20241002,200600,2191186300,57900,57900,57900,57900,0
20241002,200500,2191186300,57900,57900,57900,57900,0
20241002,200400,2191186300,57900,57900,57900,57900,0
20241002,200300,2191186300,57900,57900,57900,57900,0
20241002,200200,2191186300,57900,57900,57900,57900,0
20241002,200100,2191186300,57900,57900,57900,57900,0
20241002,200000,2191186300,57900,57900,57900,57900,0
20241002,195900,2191186300,57900,57900,57900,57900,0
20241002,195800,2191186300,57900,57900,57900,57900,0
20241002,195700,2191186300,57900,57900,57900,57900,0
20241002,195600,2191186300,57900,57900,57900,57900,0
20241002,195500,2191186300,57900,57900,57900,57900,475
20241002,195400,2191186300,57900,57900,57900,57900,0
20241002,195300,2191186300,57900,57900,57900,57900,0
20241002,195200,2191186300,57900,57900,57900,57900,0
20241002,195100,2191186300,57900,57900,57900,57900,0
20241002,195000,2191186300,57900,57900,57900,57900,0
20241002,194900,2191186300,57900,57900,57900,57900,0
20241002,194800,2191186300,57900,57900,57900,57900,0
20241002,194700,2191186300,57900,57900,57900,57900,0
20241002,194600,2191186300,57900,57900,57900,57900,0
20241002,194500,2191186300,57900,57900,57900,57900,0
20241002,194400,2191186300,57900,57900,57900,57900,0
20241002,194300,2191186300,57900,57900,57900,57900,0
20241002,194200,2191186300,57900,57900,57900,57900,0
20241002,194100,2191186300,57900,57900,57900,57900,0
20241002,194000,2191186300,57900,57900,57900,57900,0
20241002,193900,2191186300,57900,57900,57900,57900,0
20241002,193800,2191186300,57900,57900,57900,57900,0
20241002,193700,2191186300,57900,57900,57900,57900,0
20241002,193600,2191186300,57900,57900,57900,57900,0
20241002,193500,2191186300,57900,57900,57900,57900,0
20241002,193400,2191186300,57900,57900,57900,57900,0
20241002,193300,2191186300,57900,57900,57900,57900,0
20241002,193200,2191186300,57900,57900,57900,57900,0
20241002,193100,2191186300,57900,57900,57900,57900,0
20241002,193000,2191186300,57900,57900,57900,57900,0
20241002,192900,2191186300,57900,57900,57900,57900,0
20241002,192800,2191186300,57900,57900,57900,57900,0
20241002,192700,2191186300,57900,57900,57900,57900,0
20241002,192600,2191186300,57900,57900,57900,57900,0
20241002,192500,2191186300,57900,57900,57900,57900,475
20241002,192400,2191186300,57900,57900,57900,57900,0
20241002,192300,2191186300,57900,57900,57900,57900,0
20241002,192200,2191186300,57900,57900,57900,57900,0
20241002,192100,2191186300,57900,57900,57900,57900,0
20241002,192000,2191186300,57900,57900,57900,57900,0
20241002,191900,2191186300,57900,57900,57900,57900,0
20241002,191800,2191186300,57900,57900,57900,57900,0
20241002,191700,2191186300,57900,57900,57900,57900,0
20241002,191600,2191186300,57900,57900,57900,57900,0
20241002,191500,2191186300,57900,57900,57900,57900,0
20241002,191400,2191186300,57900,57900,57900,57900,0
20241002,191300,2191186300,57900,57900,57900,57900,0
20241002,191200,2191186300,57900,57900,57900,57900,0
20241002,191100,2191186300,57900,57900,57900,57900,0
20241002,191000,2191186300,57900,57900,57900,57900,0
20241002,190900,2191186300,57900,57900,57900,57900,0
20241002,190800,2191186300,57900,57900,57900,57900,0
20241002,190700,2191186300,57900,57900,57900,57900,0
20241002,190600,2191186300,57900,57900,57900,57900,0
20241002,190500,2191186300,57900,57900,57900,57900,0
20241002,190400,2191186300,57900,57900,57900,57900,0
20241002,190300,2191186300,57900,57900,57900,57900,0
20241002,190200,2191186300,57900,57900,57900,57900,0
20241002,190100,2191186300,57900,57900,57900,57900,0
20241002,190000,2191186300,57900,57900,57900,57900,0
20241002,185900,2191186300,57900,57900,57900,57900,0
20241002,185800,2191186300,57900,57900,57900,57900,0
20241002,185700,2191186300,57900,57900,57900,57900,0
20241002,185600,2191186300,57900,57900,57900,57900,0
20241002,185500,2191186300,57900,57900,57900,57900,475
20241002,185400,2191186300,57900,57900,57900,57900,0
20241002,185300,2191186300,57900,57900,57900,57900,0
20241002,185200,2191186300,57900,57900,57900,57900,0
20241002,185100,2191186300,57900,57900,57900,57900,0
20241002,185000,2191186300,57900,57900,57900,57900,0
20241002,184900,2191186300,57900,57900,57900,57900,0
20241002,184800,2191186300,57900,57900,57900,57900,0
20241002,184700,2191186300,57900,57900,57900,57900,0
20241002,184600,2191186300,57900,57900,57900,57900,0
20241002,184500,2191186300,57900,57900,57900,57900,0
20241002,184400,2191186300,57900,57900,57900,57900,0
20241002,184300,2191186300,57900,57900,57900,57900,0
20241002,184200,2191186300,57900,57900,57900,57900,0
20241002,184100,2191186300,57900,57900,57900,57900,0
20241002,184000,2191186300,57900,57900,57900,57900,0
20241002,183900,2191186300,57900,57900,57900,57900,0
20241002,183800,2191186300,57900,57900,57900,57900,0
20241002,183700,2191186300,57900,57900,57900,57900,0
20241002,183600,2191186300,57900,57900,57900,57900,0
20241002,183500,2191186300,57900,57900,57900,57900,0
20241002,183400,2191186300,57900,57900,57900,57900,0
20241002,183300,2191186300,57900,57900,57900,57900,0
20241002,183200,2191186300,57900,57900,57900,57900,0
20241002,183100,2191186300,57900,57900,57900,57900,0
20241002,183000,2191186300,57900,57900,57900,57900,0
20241002,182900,2191186300,57900,57900,57900,57900,0
20241002,182800,2191186300,57900,57900,57900,57900,0
20241002,182700,2191186300,57900,57900,57900,57900,0
20241002,182600,2191186300,57900,57900,57900,57900,0
20241002,182500,2191186300,57900,57900,57900,57900,475
20241002,182400,2191186300,57900,57900,57900,57900,0
20241002,182300,2191186300,57900,57900,57900,57900,0
20241002,182200,2191186300,57900,57900,57900,57900,0
20241002,182100,2191186300,57900,57900,57900,57900,0
20241002,182000,2191186300,57900,57900,57900,57900,0
20241002,181900,2191186300,57900,57900,57900,57900,0
20241002,181800,2191186300,57900,57900,57900,57900,0
20241002,181700,2191186300,57900,57900,57900,57900,0
20241002,181600,2191186300,57900,57900,57900,57900,0
20241002,181500,2191186300,57900,57900,57900,57900,0
20241002,181400,2191186300,57900,57900,57900,57900,0
20241002,181300,2191186300,57900,57900,57900,57900,0
20241002,181200,2191186300,57900,57900,57900,57900,0
20241002,181100,2191186300,57900,57900,57900,57900,0
20241002,181000,2191186300,57900,57900,57900,57900,0
20241002,180900,2191186300,57900,57900,57900,57900,0
20241002,180800,2191186300,57900,57900,57900,57900,0
20241002,180700,2191186300,57900,57900,57900,57900,0
20241002,180600,2191186300,57900,57900,57900,57900,0
20241002,180500,2191186300,57900,57900,57900,57900,0
20241002,180400,2191186300,57900,57900,57900,57900,0
20241002,180300,2191186300,57900,57900,57900,57900,0
20241002,180200,2191186300,57900,57900,57900,57900,0
20241002,180100,2191186300,57900,57900,57900,57900,0
20241002,180000,2191186300,57900,57900,57900,57900,0
20241002,175900,2191186300,57900,57900,57900,57900,0
20241002,175800,2191186300,57900,57900,57900,57900,0
20241002,175700,2191186300,57900,57900,57900,57900,0
20241002,175600,2191186300,57900,57900,57900,57900,0
20241002,175500,2191186300,57900,57900,57900,57900,475
20241002,175400,2191186300,57900,57900,57900,57900,0
20241002,175300,2191186300,57900,57900,57900,57900,0
20241002,175200,2191186300,57900,57900,57900,57900,0
20241002,175100,2191186300,57900,57900,57900,57900,0
20241002,175000,2191186300,57900,57900,57900,57900,0
20241002,174900,2191186300,57900,57900,57900,57900,0
20241002,174800,2191186300,57900,57900,57900,57900,0
20241002,174700,2191186300,57900,57900,57900,57900,0
20241002,174600,2191186300,57900,57900,57900,57900,0
20241002,174500,2191186300,57900,57900,57900,57900,0
20241002,174400,2191186300,57900,57900,57900,57900,0
20241002,174300,2191186300,57900,57900,57900,57900,0
20241002,174200,2191186300,57900,57900,57900,57900,0
20241002,174100,2191186300,57900,57900,57900,57900,0
20241002,174000,2191186300,57900,57900,57900,57900,0
20241002,173900,2191186300,57900,57900,57900,57900,0
20241002,173800,2191186300,57900,57900,57900,57900,0
20241002,173700,2191186300,57900,57900,57900,57900,0
20241002,173600,2191186300,57900,57900,57900,57900,0
20241002,173500,2191186300,57900,57900,57900,57900,0
20241002,173400,2191186300,57900,57900,57900,57900,0
20241002,173300,2191186300,57900,57900,57900,57900,0
20241002,173200,2191186300,57900,57900,57900,57900,0
20241002,173100,2191186300,57900,57900,57900,57900,0
20241002,173000,2191186300,57900,57900,57900,57900,0
20241002,172900,2191186300,57900,57900,57900,57900,0
20241002,172800,2191186300,57900,57900,57900,57900,0
20241002,172700,2191186300,57900,57900,57900,57900,0
20241002,172600,2191186300,57900,57900,57900,57900,0
20241002,172500,2191186300,57900,57900,57900,57900,475
20241002,172400,2191186300,57900,57900,57900,57900,0
20241002,172300,2191186300,57900,57900,57900,57900,0
20241002,172200,2191186300,57900,57900,57900,57900,0
20241002,172100,2191186300,57900,57900,57900,57900,0
20241002,172000,2191186300,57900,57900,57900,57900,0
20241002,171900,2191186300,57900,57900,57900,57900,0
20241002,171800,2191186300,57900,57900,57900,57900,0
20241002,171700,2191186300,57900,57900,57900,57900,0
20241002,171600,2191186300,57900,57900,57900,57900,0
20241002,171500,2191186300,57900,57900,57900,57900,0
20241002,171400,2191186300,57900,57900,57900,57900,0
20241002,171300,2191186300,57900,57900,57900,57900,0
20241002,171200,2191186300,57900,57900,57900,57900,0
20241002,171100,2191186300,57900,57900,57900,57900,0
20241002,171000,2191186300,57900,57900,57900,57900,0
20241002,170900,2191186300,57900,57900,57900,57900,0
20241002,170800,2191186300,57900,57900,57900,57900,0
20241002,170700,2191186300,57900,57900,57900,57900,0
20241002,170600,2191186300,57900,57900,57900,57900,0
20241002,170500,2191186300,57900,57900,57900,57900,0
20241002,170400,2191186300,57900,57900,57900,57900,0
20241002,170300,2191186300,57900,57900,57900,57900,0
20241002,170200,2191186300,57900,57900,57900,57900,0
20241002,170100,2191186300,57900,57900,57900,57900,0
20241002,170000,2191186300,57900,57900,57900,57900,0
20241002,165900,2191186300,57900,57900,57900,57900,0
20241002,165800,2191186300,57900,57900,57900,57900,0
20241002,165700,2191186300,57900,57900,57900,57900,0
20241002,165600,2191186300,57900,57900,57900,57900,0
20241002,165500,2191186300,57900,57900,57900,57900,475
20241002,165400,2191186300,57900,57900,57900,57900,0
20241002,165300,2191186300,57900,57900,57900,57900,0
20241002,165200,2191186300,57900,57900,57900,57900,0
20241002,165100,2191186300,57900,57900,57900,57900,0
20241002,165000,2191186300,57900,57900,57900,57900,0
20241002,164900,2191186300,57900,57900,57900,57900,0
20241002,164800,2191186300,57900,57900,57900,57900,0
20241002,164700,2191186300,57900,57900,57900,57900,0
20241002,164600,2191186300,57900,57900,57900,57900,0
20241002,164500,2191186300,57900,57900,57900,57900,0
20241002,164400,2191186300,57900,57900,57900,57900,0
20241002,164300,2191186300,57900,57900,57900,57900,0
20241002,164200,2191186300,57900,57900,57900,57900,0
20241002,164100,2191186300,57900,57900,57900,57900,0
20241002,164000,2191186300,57900,57900,57900,57900,0
20241002,163900,2191186300,57900,57900,57900,57900,0
20241002,163800,2191186300,57900,57900,57900,57900,0
20241002,163700,2191186300,57900,57900,57900,57900,0
20241002,163600,2191186300,57900,57900,57900,57900,0
20241002,163500,2191186300,57900,57900,57900,57900,0
20241002,163400,2191186300,57900,57900,57900,57900,0
20241002,163300,2191186300,57900,57900,57900,57900,0
20241002,163200,2191186300,57900,57900,57900,57900,0
20241002,163100,2191186300,57900,57900,57900,57900,0
20241002,163000,2191186300,57900,57900,57900,57900,0
20241002,162900,2191186300,57900,57900,57900,57900,0
20241002,162800,2191186300,57900,57900,57900,57900,0
20241002,162700,2191186300,57900,57900,57900,57900,0
20241002,162600,2191186300,57900,57900,57900,57900,0
20241002,162500,2191186300,57900,57900,57900,57900,475
20241002,162400,2191186300,57900,57900,57900,57900,0
20241002,162300,2191186300,57900,57900,57900,57900,0
20241002,162200,2191186300,57900,57900,57900,57900,0
20241002,162100,2191186300,57900,57900,57900,57900,0
20241002,162000,2191186300,57900,57900,57900,57900,0
20241002,161900,2191186300,57900,57900,57900,57900,0
20241002,161800,2191186300,57900,57900,57900,57900,0
20241002,161700,2191186300,57900,57900,57900,57900,0
20241002,161600,2191186300,57900,57900,57900,57900,0
20241002,161500,2191186300,57900,57900,57900,57900,0
20241002,161400,2191186300,57900,57900,57900,57900,0
20241002,161300,2191186300,57900,57900,57900,57900,0
20241002,161200,2191186300,57900,57900,57900,57900,0
20241002,161100,2191186300,57900,57900,57900,57900,0
20241002,161000,2191186300,57900,57900,57900,57900,0
20241002,160900,2191186300,57900,57900,57900,57900,0
20241002,160800,2191186300,57900,57900,57900,57900,0
20241002,160700,2191186300,57900,57900,57900,57900,0
20241002,160600,2191186300,57900,57900,57900,57900,0
20241002,160500,2191186300,57900,57900,57900,57900,0
20241002,160400,2191186300,57900,57900,57900,57900,0
20241002,160300,2191186300,57900,57900,57900,57900,0
20241002,160200,2191186300,57900,57900,57900,57900,0
20241002,160100,2191186300,57900,57900,57900,57900,0
20241002,160000,2191186300,57900,57900,57900,57900,0
20241002,155900,2191186300,57900,57900,57900,57900,0
20241002,155800,2191186300,57900,57900,57900,57900,0
20241002,155700,2191186300,57900,57900,57900,57900,0
20241002,155600,2191186300,57900,57900,57900,57900,0
20241002,155500,2191186300,57900,57900,57900,57900,475
20241002,155400,2191186300,57900,57900,57900,57900,0
20241002,155300,2191186300,57900,57900,57900,57900,0
20241002,155200,2191186300,57900,57900,57900,57900,0
20241002,155100,2191186300,57900,57900,57900,57900,0
20241002,155000,2191186300,57900,57900,57900,57900,0
20241002,154900,2191186300,57900,57900,57900,57900,0
20241002,154800,2191186300,57900,57900,57900,57900,0
20241002,154700,2191186300,57900,57900,57900,57900,0
20241002,154600,2191186300,57900,57900,57900,57900,0
20241002,154500,2191186300,57900,57900,57900,57900,0
20241002,154400,2191186300,57900,57900,57900,57900,0
20241002,154300,2191186300,57900,57900,57900,57900,0
20241002,154200,2191186300,57900,57900,57900,57900,0
20241002,154100,2191186300,57900,57900,57900,57900,0
20241002,154000,2191186300,57900,57900,57900,57900,0
20241002,153900,2191186300,57900,57900,57900,57900,0
20241002,153800,2191186300,57900,57900,57900,57900,0
20241002,153700,2191186300,57900,57900,57900,57900,0
20241002,153600,2191186300,57900,57900,57900,57900,0
20241002,153500,2191186300,57900,57900,57900,57900,0
20241002,153400,2191186300,57900,57900,57900,57900,0
20241002,153300,2191186300,57900,57900,57900,57900,0
20241002,153200,2191186300,57900,57900,57900,57900,0
20241002,153100,2191186300,57900,57900,57900,57900,0
20241002,153000,2191186300,57900,57900,57900,57900,475
20241002,152900,2163683800,57700,57700,57700,57700,0
20241002,152800,2163683800,57700,57700,57700,57700,0
20241002,152700,2163683800,57700,57700,57700,57700,0
20241002,152600,2163683800,57700,57700,57700,57700,0
20241002,152500,2163683800,57700,57700,57700,57700,0
20241002,152400,2163683800,57700,57700,57700,57700,0
20241002,152300,2163683800,57700,57700,57700,57700,0
20241002,152200,2163683800,57700,57700,57700,57700,0
20241002,152100,2163683800,57700,57700,57700,57700,0
20241002,152000,2163683800,57700,57700,57700,57700,0
20241002,151900,2163683800,57700,57600,57800,57600,62
20241002,151800,2160106800,57800,57800,57800,57700,65
20241002,151700,2156352700,57800,57800,57800,57700,60
20241002,151600,2152885700,57800,57900,57900,57800,21
20241002,151500,2151671800,57900,57800,58000,57800,25
20241002,151400,2150226100,57900,57900,58000,57600,144
20241002,151300,2141906100,57900,57900,58000,57900,7
20241002,151200,2141500700,57900,57900,57900,57900,44
20241002,151100,2138953100,57600,57800,57800,57600,97
20241002,151000,2133353500,57800,57700,57800,57700,83
20241002,150900,2128563500,57700,57600,57700,57500,65
20241002,150800,2124822300,57500,57600,57600,57500,79
20241002,150700,2120272800,57600,57600,57600,57600,39
20241002,150600,2118026400,57600,57800,57800,57600,308
20241002,150500,2100275300,57800,57800,58000,57800,37
20241002,150400,2098132600,57800,57800,57800,57800,103
20241002,150300,2092179200,57800,57900,58000,57800,30
20241002,150200,2090443700,58000,58000,58000,58000,13
20241002,150100,2089689700,58000,58000,58000,58000,44
20241002,150000,2087137700,57900,57800,57900,57800,68
20241002,145900,2083200700,57800,57800,57800,57800,45
20241002,145800,2080599700,57800,57800,57800,57800,2
20241002,145700,2080484100,57600,57700,57700,57600,209
20241002,145600,2068431700,57700,57700,57700,57700,50
20241002,145500,2065546700,57700,57600,57800,57500,125
20241002,145400,2058347700,57500,57800,57800,57500,312
20241002,145300,2040376400,57800,57800,57800,57800,76
20241002,145200,2035983600,57900,57800,57900,57800,47
20241002,145100,2033266700,57800,58000,58000,57800,118
20241002,145000,2026429600,58100,58000,58100,58000,16
20241002,144900,2025500100,58000,58100,58100,58000,988
20241002,144800,1968176100,58100,58100,58100,58100,20
20241002,144700,1967014100,58100,58100,58100,58100,0
20241002,144600,1967014100,58100,58100,58100,58100,4
20241002,144500,1966781700,58200,58000,58200,58000,6
20241002,144400,1966433500,58000,58100,58100,58000,54
20241002,144300,1963301400,58000,58000,58000,58000,4
20241002,144200,1963069400,58000,58100,58100,58000,55
20241002,144100,1959874900,58000,58100,58100,58000,38
20241002,144000,1957669300,58100,58100,58100,58100,29
20241002,143900,1955984400,58100,58100,58100,58100,29
20241002,143800,1954299500,58100,58200,58300,58100,284
20241002,143700,1937777600,58300,58300,58300,58300,32
20241002,143600,1935912000,58300,58400,58400,58300,53
20241002,143500,1932821700,58400,58400,58400,58400,17
20241002,143400,1931828900,58400,58400,58400,58400,425
20241002,143300,1907008900,58400,58400,58400,58400,18
20241002,143200,1905957700,58400,58500,58500,58400,55
20241002,143100,1902743700,58400,58400,58400,58400,0
20241002,143000,1902743700,58400,58500,58500,58400,77
20241002,142900,1898240300,58500,58500,58500,58500,1
20241002,142800,1898181800,58500,58500,58500,58500,1
20241002,142700,1898123300,58500,58600,58600,58500,123
20241002,142600,1890916600,58600,58600,58600,58600,2
20241002,142500,1890799400,58600,58600,58600,58600,0
20241002,142400,1890799400,58600,58600,58600,58600,0
20241002,142300,1890799400,58600,58700,58700,58600,224
20241002,142200,1877654700,58700,58700,58700,58700,0
20241002,142100,1877654700,58700,58700,58700,58700,0
20241002,142000,1877654700,58700,58700,58700,58700,2
20241002,141900,1877537300,58700,58700,58700,58700,1
20241002,141800,1877478600,58600,58600,58600,58600,1
20241002,141700,1877420000,58700,58700,58700,58700,10
20241002,141600,1876833000,58600,58600,58600,58600,0
20241002,141500,1876833000,58600,58600,58600,58600,2
20241002,141400,1876715800,58600,58600,58600,58600,1
20241002,141300,1876657200,58700,58700,58700,58700,0
20241002,141200,1876657200,58700,58700,58700,58700,1
20241002,141100,1876598500,58500,58500,58500,58500,1
20241002,141000,1876540000,58400,58500,58500,58400,20
20241002,140900,1875371100,58500,58500,58500,58500,6
20241002,140800,1875020100,58400,58500,58500,58400,100
20241002,140700,1869172000,58500,58800,58800,58500,33
20241002,140600,1867234900,58800,58800,58800,58800,15
20241002,140500,1866352900,58800,58800,58800,58800,1
20241002,140400,1866294100,58600,58600,58600,58600,2
20241002,140300,1866176900,58400,58400,58400,58400,0
20241002,140200,1866176900,58400,58400,58400,58400,18
20241002,140100,1865125700,58400,58700,58700,58400,145
20241002,140000,1856639700,58600,58600,58600,58600,10
20241002,135900,1856053700,58600,58600,58600,58600,0
20241002,135800,1856053700,58600,58600,58600,58600,1
20241002,135700,1855995100,58500,58500,58500,58500,0
20241002,135600,1855995100,58500,58500,58500,58500,5
20241002,135500,1855702600,58500,58500,58500,58500,71
20241002,135400,1851549100,58700,58700,58700,58700,5
20241002,135300,1851255600,58700,58700,58700,58700,6
20241002,135200,1850903400,58600,58600,58600,58600,0
20241002,135100,1850903400,58600,58600,58600,58600,39
20241002,135000,1848618000,58500,58400,58500,58300,277
20241002,134900,1832438700,58400,58400,58400,58400,10
20241002,134800,1831854700,58400,58500,58500,58400,90
20241002,134700,1826594400,58500,58500,58500,58500,19
20241002,134600,1825482900,58500,58500,58500,58500,4
20241002,134500,1825248900,58600,58600,58600,58600,5
20241002,134400,1824955900,58500,58500,58500,58500,1
20241002,134300,1824897400,58300,58300,58300,58300,0
20241002,134200,1824897400,58300,58300,58300,58300,33
20241002,134100,1822973500,58400,58400,58400,58400,201
20241002,134000,1811235100,58500,58500,58500,58500,15
20241002,133900,1810357600,58500,58500,58500,58500,10
20241002,133800,1809772600,58500,58500,58500,58500,5
20241002,133700,1809480100,58500,58500,58500,58500,8
20241002,133600,1809012100,58500,58500,58500,58500,0
20241002,133500,1809012100,58500,58400,58500,58300,335
20241002,133400,1789443900,58600,58700,58700,58400,224
20241002,133300,1776326400,58800,58800,58800,58800,3
20241002,133200,1776150000,58800,58800,58800,58800,5
20241002,133100,1775856000,58700,58800,58800,58700,140
20241002,133000,1767628100,58800,58900,58900,58800,107
20241002,132900,1761328500,58900,58900,58900,58900,38
20241002,132800,1759090300,59000,59000,59000,59000,0
20241002,132700,1759090300,59000,59000,59000,59000,55
20241002,132600,1755845300,59000,59000,59000,59000,1
20241002,132500,1755786300,59000,59000,59000,59000,0
20241002,132400,1755786300,59000,59000,59000,59000,23
20241002,132300,1754429300,58900,59000,59000,58900,25
20241002,132200,1752955200,59300,59200,59300,59000,788
20241002,132100,1706309100,59200,59400,59400,59200,200
20241002,132000,1694448900,59400,59400,59400,59400,1
20241002,131900,1694389500,59400,59400,59400,59400,1
20241002,131800,1694330100,59400,59300,59400,59300,17
20241002,131700,1693321700,59300,59300,59300,59300,160
20241002,131600,1683833700,59200,59200,59200,59200,14
20241002,131500,1683004900,59200,59200,59200,59200,0
20241002,131400,1683004900,59200,59500,59500,59200,301
20241002,131300,1665129000,59500,59500,59500,59500,7
20241002,131200,1664712500,59400,59400,59400,59400,25
20241002,131100,1663227500,59400,59400,59400,59400,165
20241002,131000,1653426500,59500,59400,59500,59400,112
20241002,130900,1646773600,59500,59500,59500,59500,0
20241002,130800,1646773600,59500,59500,59500,59500,11
20241002,130700,1646119100,59500,59500,59500,59500,78
20241002,130600,1641478100,59400,59400,59400,59400,107
20241002,130500,1635122300,59500,59500,59500,59500,1
20241002,130400,1635062800,59500,59500,59500,59500,8
20241002,130300,1634586800,59500,59500,59500,59500,48
20241002,130200,1631730800,59500,59600,59600,59500,44
20241002,130100,1629111700,59500,59400,59600,59400,133
20241002,130000,1621198200,59400,59300,59400,59300,127
20241002,125900,1613664500,59200,59300,59300,59200,525
20241002,125800,1582584000,59300,59300,59300,59300,52
20241002,125700,1579500400,59300,59300,59300,59300,8
20241002,125600,1579026000,59300,59300,59300,59300,33
20241002,125500,1577069100,59300,59300,59300,59300,4
20241002,125400,1576831900,59300,59300,59300,59300,33
20241002,125300,1574875000,59300,59300,59300,59300,2
20241002,125200,1574756400,59300,59200,59300,59200,24
20241002,125100,1573333300,59300,59300,59300,59300,0
20241002,125000,1573333300,59300,59300,59300,59300,0
20241002,124900,1573333300,59300,59400,59400,59300,16
20241002,124800,1572384000,59400,59400,59400,59400,302
20241002,124700,1554445200,59300,59500,59500,59300,3
20241002,124600,1554266900,59300,59400,59400,59300,136
20241002,124500,1546188600,59400,59400,59400,59400,40
20241002,124400,1543812600,59400,59400,59400,59400,1
20241002,124300,1543753200,59500,59500,59500,59500,550
20241002,124200,1511028200,59400,59400,59400,59400,22
20241002,124100,1509721400,59400,59400,59400,59300,76
20241002,124000,1505211700,59400,59300,59400,59200,24
20241002,123900,1503787500,59300,59400,59400,59300,221
20241002,123800,1490660500,59400,59400,59400,59400,1
20241002,123700,1490601100,59300,59300,59300,59300,0
20241002,123600,1490601100,59300,59300,59300,59300,0
20241002,123500,1490601100,59300,59400,59400,59300,14
20241002,123400,1489769700,59400,59400,59400,59400,20
20241002,123300,1488581700,59400,59400,59500,59400,94
20241002,123200,1482997000,59300,59300,59300,59300,42
20241002,123100,1480506400,59300,59300,59300,59300,58
20241002,123000,1477067000,59300,59300,59300,59300,24
20241002,122900,1475643800,59200,59200,59200,59200,0
20241002,122800,1475643800,59200,59200,59200,59200,3
20241002,122700,1475466200,59200,59100,59200,59100,37
20241002,122600,1473277400,59100,59100,59100,59100,50
20241002,122500,1470322400,59000,59000,59000,59000,0
20241002,122400,1470322400,59000,59000,59000,59000,18
20241002,122300,1469260400,59000,59000,59000,59000,40
20241002,122200,1466900400,59000,59000,59000,59000,207
20241002,122100,1454687400,59000,58900,59000,58900,9
20241002,122000,1454156800,58900,59000,59000,58900,19
20241002,121900,1453035900,58900,58900,58900,58900,0
20241002,121800,1453035900,58900,58900,58900,58900,17
20241002,121700,1452034600,58800,58800,58800,58800,33
20241002,121600,1450094200,58600,58800,58800,58600,28
20241002,121500,1448448800,58800,58900,58900,58800,18
20241002,121400,1447390100,58900,59000,59000,58900,48
20241002,121300,1444562000,58900,58900,58900,58900,3
20241002,121200,1444385300,58900,58900,58900,58900,0
20241002,121100,1444385300,58900,59000,59000,58900,13
20241002,121000,1443618600,59000,59000,59000,59000,0
20241002,120900,1443618600,59000,59000,59000,59000,107
20241002,120800,1437305600,59000,59000,59000,59000,38
20241002,120700,1435063600,59100,59100,59100,59100,0
20241002,120600,1435063600,59100,59100,59100,59100,0
20241002,120500,1435063600,59100,59100,59100,59100,1
20241002,120400,1435004500,59100,59100,59100,59100,0
20241002,120300,1435004500,59100,59100,59100,59100,10
20241002,120200,1434413500,59100,59100,59100,59100,1
20241002,120100,1434354400,59200,59200,59200,59200,0
20241002,120000,1434354400,59200,59000,59200,59000,122
20241002,115900,1427152400,59200,59200,59200,59100,48
20241002,115800,1424311600,59200,59100,59200,59100,34
20241002,115700,1422301400,59100,59200,59200,59100,3
20241002,115600,1422124000,59100,59000,59100,58900,96
20241002,115500,1416455200,59000,59000,59000,59000,11
20241002,115400,1415806200,59000,59000,59000,59000,1
20241002,115300,1415747200,58900,58900,58900,58900,0
20241002,115200,1415747200,58900,58900,58900,58900,1
20241002,115100,1415688300,59000,58900,59000,58900,61
20241002,115000,1412089500,58900,58800,58900,58800,51
20241002,114900,1409086600,58700,58700,58700,58700,0
20241002,114800,1409086600,58700,58600,58700,58600,10
20241002,114700,1408500100,58600,58600,58600,58600,0
20241002,114600,1408500100,58600,58600,58600,58600,0
20241002,114500,1408500100,58600,58600,58600,58600,0
20241002,114400,1408500100,58600,58700,58700,58600,282
20241002,114300,1391968300,58700,58700,58700,58700,4
20241002,114200,1391733500,58700,58700,58700,58700,3
20241002,114100,1391557400,58700,58700,58700,58700,208
20241002,114000,1379347800,58800,58800,58900,58800,226
20241002,113900,1366049000,58900,58900,58900,58900,20
20241002,113800,1364871000,58900,58900,58900,58900,21
20241002,113700,1363634100,59000,59000,59000,59000,0
20241002,113600,1363634100,59000,59000,59000,59000,3
20241002,113500,1363457100,59000,59000,59000,59000,0
20241002,113400,1363457100,59000,58900,59000,58900,34
20241002,113300,1361452100,58900,58900,58900,58900,86
20241002,113200,1356386700,59000,59000,59000,59000,39
20241002,113100,1354085700,59100,59000,59100,58900,62
20241002,113000,1350428100,58900,59000,59000,58900,22
20241002,112900,1349130800,59000,59100,59100,59000,65
20241002,112800,1345290800,59100,59100,59100,59100,1
20241002,112700,1345231700,59000,59000,59000,59000,8
20241002,112600,1344759700,59000,59000,59000,58900,175
20241002,112500,1334435700,59100,59100,59100,59100,7
20241002,112400,1334022000,59100,59100,59100,59100,16
20241002,112300,1333076400,59100,59100,59100,59100,3
20241002,112200,1332899100,59100,59100,59200,59100,117
20241002,112100,1325974200,59100,59200,59200,59000,18
20241002,112000,1324910900,59200,59200,59200,59200,18
20241002,111900,1323845300,59000,59000,59000,59000,16
20241002,111800,1322901300,59000,59000,59000,59000,31
20241002,111700,1321072300,58900,58900,58900,58900,1
20241002,111600,1321013400,58800,58900,58900,58800,85
20241002,111500,1316014400,58800,59000,59000,58800,197
20241002,111400,1304411200,59000,59000,59000,59000,45
20241002,111300,1301756200,59200,59200,59200,59200,40
20241002,111200,1299388200,59200,59100,59200,59100,82
20241002,111100,1294534900,59000,59100,59200,59000,50
20241002,111000,1291581600,59100,59100,59100,59000,32
20241002,110900,1289690800,59100,59100,59100,59100,0
20241002,110800,1289690800,59100,59000,59100,59000,16
20241002,110700,1288746700,59200,59000,59200,59000,118
20241002,110600,1281783700,59200,59000,59200,59000,175
20241002,110500,1271446600,59000,59000,59000,59000,11
20241002,110400,1270797600,59000,58800,59000,58800,57
20241002,110300,1267441400,58700,58700,58700,58700,0
20241002,110200,1267441400,58700,58600,58700,58600,349
20241002,110100,1246989300,58400,58500,58500,58400,30
20241002,110000,1245234800,58600,58500,58600,58500,21
20241002,105900,1244006200,58400,58400,58400,58400,50
20241002,105800,1241086200,58600,58600,58600,58600,18
20241002,105700,1240031400,58700,58300,58700,58300,41
20241002,105600,1237631900,58300,58300,58300,58300,854
20241002,105500,1187843700,58300,58400,58400,58300,135
20241002,105400,1179961000,58400,58500,58500,58400,20
20241002,105300,1178791100,58500,58600,58600,58500,17
20241002,105200,1177796100,58700,58700,58700,58700,3
20241002,105100,1177620000,58700,58600,58700,58600,23
20241002,105000,1176271300,58500,58700,58700,58500,11
20241002,104900,1175625800,58500,58500,58500,58500,0
20241002,104800,1175625800,58500,58400,58600,58400,264
20241002,104700,1160186500,58200,58200,58200,58200,1
20241002,104600,1160128300,58200,58200,58200,58200,106
20241002,104500,1153959100,58400,58300,58400,58200,29
20241002,104400,1152269800,58400,58700,58700,58400,610
20241002,104300,1116591000,58700,58700,58700,58700,33
20241002,104200,1114653900,58800,58800,58800,58800,8
20241002,104100,1114183500,58900,58800,58900,58800,19
20241002,104000,1113066000,58800,58800,58800,58800,10
20241002,103900,1112478000,58700,58700,58700,58700,32
20241002,103800,1110599600,58700,58700,58700,58700,87
20241002,103700,1105492700,58700,58700,58700,58700,51
20241002,103600,1102499000,58700,58800,58800,58600,264
20241002,103500,1086991500,58800,58900,58900,58800,41
20241002,103400,1084579700,58800,58900,58900,58800,98
20241002,103300,1078808800,58800,59200,59200,58800,253
20241002,103200,1063890100,59200,59200,59200,59200,21
20241002,103100,1062646900,59200,59200,59200,59100,27
20241002,103000,1061049000,59200,59200,59200,59200,12
20241002,102900,1060338600,58900,59200,59200,58900,669
20241002,102800,1020740900,59100,59100,59200,58900,489
20241002,102700,991874500,59100,59100,59100,59100,1
20241002,102600,991815400,59200,59200,59200,59200,14
20241002,102500,990986600,59200,59000,59200,59000,33
20241002,102400,989036100,59000,58900,59000,58900,5
20241002,102300,988741200,58800,59000,59000,58800,31
20241002,102200,986913000,58800,58800,58800,58800,46
20241002,102100,984208200,58700,58900,59100,58700,212
20241002,102000,971722700,58900,58900,58900,58800,41
20241002,101900,969308100,58900,58900,58900,58800,58
20241002,101800,965892400,58900,59000,59000,58800,35
20241002,101700,963830800,59000,59000,59100,59000,135
20241002,101600,955865700,59000,59000,59000,59000,179
20241002,101500,945304700,58900,58900,58900,58900,73
20241002,101400,941005000,58800,58800,58800,58800,43
20241002,101300,938476600,58800,58800,58800,58800,27
20241002,101200,936889000,58800,58700,58800,58700,36
20241002,101100,934773200,58700,58700,58700,58700,22
20241002,101000,933481800,58700,58600,58700,58600,78
20241002,100900,928910900,58500,58800,58800,58500,162
20241002,100800,919388300,58800,58500,58800,58400,79
20241002,100700,914767100,58500,58700,58700,58500,168
20241002,100600,904914100,58700,58800,58800,58700,9
20241002,100500,904385100,58800,58900,58900,58800,9
20241002,100400,903855100,58900,58800,58900,58800,28
20241002,100300,902207500,58800,58900,58900,58500,14
20241002,100200,901384100,58900,58900,58900,58500,148
20241002,100100,892720500,58800,58800,58800,58800,20
20241002,100000,891544500,58500,58500,58500,58500,1
20241002,095900,891486000,58500,58500,58500,58500,166
20241002,095800,881775000,58500,58400,58500,58400,54
20241002,095700,878620400,58400,58200,58400,58200,34
20241002,095600,876638100,58200,58200,58200,58200,0
20241002,095500,876638100,58200,58300,58300,58200,31
20241002,095400,874831800,58200,58200,58200,58200,150
20241002,095300,866101800,58300,58400,58400,58300,55
20241002,095200,862893900,58400,58400,58400,58400,24
20241002,095100,861492300,58400,58600,58700,58400,222
20241002,095000,848496800,58700,59000,59000,58700,23
20241002,094900,847140700,59000,58900,59100,58700,443
20241002,094800,821095200,58900,58700,58900,58700,94
20241002,094700,815564000,58500,58400,58700,58400,697
20241002,094600,774724100,58300,58200,58300,58200,240
20241002,094500,760748100,57900,58100,58200,57900,61
20241002,094400,757199300,57900,57900,57900,57900,1
20241002,094300,757141400,58200,58200,58200,57900,66
20241002,094200,753315200,58200,58200,58300,58200,157
20241002,094100,744177700,58000,58200,58300,58000,252
20241002,094000,729515300,57900,57900,57900,57900,1
20241002,093900,729457400,57800,57900,58200,57800,216
20241002,093800,716916600,57900,57700,57900,57700,241
20241002,093700,702987600,57600,57600,57600,57600,1
20241002,093600,702930000,57700,57700,57700,57700,52
20241002,093500,699929600,57500,57600,57600,57500,10
20241002,093400,699354400,57500,57500,57600,57500,161
20241002,093300,690096100,57500,57600,57600,57500,38
20241002,093200,687911000,57700,57700,57700,57700,1
20241002,093100,687853300,57500,57600,57600,57500,116
20241002,093000,681180800,57500,57700,57700,57500,216
20241002,092900,668739800,57700,57700,57700,57700,2
20241002,092800,668624400,57800,58100,58100,57700,257
20241002,092700,653751800,58100,58100,58200,57900,95
20241002,092600,648239000,57900,57900,57900,57900,117
20241002,092500,641464700,57900,57900,57900,57900,1
20241002,092400,641406800,58000,58000,58000,58000,107
20241002,092300,635200800,58000,58000,58100,58000,249
20241002,092200,620758000,58000,58200,58200,58000,70
20241002,092100,616690600,58000,58000,58000,57900,96
20241002,092000,611123900,58000,58000,58000,58000,58
20241002,091900,607759900,57700,57900,58000,57700,84
20241002,091800,602911800,57900,58100,58200,57900,107
20241002,091700,596697600,58100,58200,58200,58000,78
20241002,091600,592167000,58300,58500,58500,58300,207
20241002,091500,580070000,58400,58300,58500,58300,86
20241002,091400,575051900,58300,58200,58300,57800,414
20241002,091300,550948100,58200,57700,58200,57700,809
20241002,091200,504050600,57700,57200,57700,57100,208
20241002,091100,492072000,57200,57100,57200,57100,9
20241002,091000,491557700,57100,57500,57500,57100,242
20241002,090900,477703500,57600,57600,57700,57600,106
20241002,090800,471597600,57700,57500,57700,57400,264
20241002,090700,456405500,57300,57100,57900,57000,3077
20241002,090600,280308000,57100,57600,57600,57000,875
20241002,090500,230313400,57900,58100,58100,57600,74
20241002,090400,226040200,58100,58300,58300,58100,576
20241002,090300,192541300,58500,58300,58600,58100,259
20241002,090200,177402200,58300,57400,58300,57300,1243
20241002,090100,105617200,57400,57400,57900,56900,692
20241002,090000,66010400,57900,57300,58300,57300,1146