KissMeData/009540/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185600,62174728900,184000,184000,184000,184000,13068
20241007,185500,62174728900,184000,184000,184000,184000,0
20241007,185400,62174728900,184000,184000,184000,184000,0
20241007,185300,62174728900,184000,184000,184000,184000,0
20241007,185200,62174728900,184000,184000,184000,184000,0
20241007,185100,62174728900,184000,184000,184000,184000,0
20241007,185000,62174728900,184000,184000,184000,184000,0
20241007,184900,62174728900,184000,184000,184000,184000,0
20241007,184800,62174728900,184000,184000,184000,184000,0
20241007,184700,62174728900,184000,184000,184000,184000,0
20241007,184600,62174728900,184000,184000,184000,184000,0
20241007,184500,62174728900,184000,184000,184000,184000,0
20241007,184400,62174728900,184000,184000,184000,184000,0
20241007,184300,62174728900,184000,184000,184000,184000,0
20241007,184200,62174728900,184000,184000,184000,184000,0
20241007,184100,62174728900,184000,184000,184000,184000,0
20241007,184000,62174728900,184000,184000,184000,184000,0
20241007,183900,62174728900,184000,184000,184000,184000,0
20241007,183800,62174728900,184000,184000,184000,184000,0
20241007,183700,62174728900,184000,184000,184000,184000,0
20241007,183600,62174728900,184000,184000,184000,184000,0
20241007,183500,62174728900,184000,184000,184000,184000,0
20241007,183400,62174728900,184000,184000,184000,184000,0
20241007,183300,62174728900,184000,184000,184000,184000,0
20241007,183200,62174728900,184000,184000,184000,184000,0
20241007,183100,62174728900,184000,184000,184000,184000,0
20241007,183000,62174728900,184000,184000,184000,184000,0
20241007,182900,62174728900,184000,184000,184000,184000,0
20241007,182800,62174728900,184000,184000,184000,184000,0
20241007,182700,62174728900,184000,184000,184000,184000,0
20241007,182600,62174728900,184000,184000,184000,184000,13068
20241007,182500,62174728900,184000,184000,184000,184000,0
20241007,182400,62174728900,184000,184000,184000,184000,0
20241007,182300,62174728900,184000,184000,184000,184000,0
20241007,182200,62174728900,184000,184000,184000,184000,0
20241007,182100,62174728900,184000,184000,184000,184000,0
20241007,182000,62174728900,184000,184000,184000,184000,0
20241007,181900,62174728900,184000,184000,184000,184000,0
20241007,181800,62174728900,184000,184000,184000,184000,0
20241007,181700,62174728900,184000,184000,184000,184000,0
20241007,181600,62174728900,184000,184000,184000,184000,0
20241007,181500,62174728900,184000,184000,184000,184000,0
20241007,181400,62174728900,184000,184000,184000,184000,0
20241007,181300,62174728900,184000,184000,184000,184000,0
20241007,181200,62174728900,184000,184000,184000,184000,0
20241007,181100,62174728900,184000,184000,184000,184000,0
20241007,181000,62174728900,184000,184000,184000,184000,0
20241007,180900,62174728900,184000,184000,184000,184000,0
20241007,180800,62174728900,184000,184000,184000,184000,0
20241007,180700,62174728900,184000,184000,184000,184000,0
20241007,180600,62174728900,184000,184000,184000,184000,0
20241007,180500,62174728900,184000,184000,184000,184000,0
20241007,180400,62174728900,184000,184000,184000,184000,0
20241007,180300,62174728900,184000,184000,184000,184000,0
20241007,180200,62174728900,184000,184000,184000,184000,0
20241007,180100,62174728900,184000,184000,184000,184000,0
20241007,180000,62174728900,184000,184000,184000,184000,0
20241007,175900,62174728900,184000,184000,184000,184000,0
20241007,175800,62174728900,184000,184000,184000,184000,0
20241007,175700,62174728900,184000,184000,184000,184000,0
20241007,175600,62174728900,184000,184000,184000,184000,13068
20241007,175500,62174728900,184000,184000,184000,184000,0
20241007,175400,62174728900,184000,184000,184000,184000,0
20241007,175300,62174728900,184000,184000,184000,184000,0
20241007,175200,62174728900,184000,184000,184000,184000,0
20241007,175100,62174728900,184000,184000,184000,184000,0
20241007,175000,62174728900,184000,184000,184000,184000,0
20241007,174900,62174728900,184000,184000,184000,184000,0
20241007,174800,62174728900,184000,184000,184000,184000,0
20241007,174700,62174728900,184000,184000,184000,184000,0
20241007,174600,62174728900,184000,184000,184000,184000,0
20241007,174500,62174728900,184000,184000,184000,184000,0
20241007,174400,62174728900,184000,184000,184000,184000,0
20241007,174300,62174728900,184000,184000,184000,184000,0
20241007,174200,62174728900,184000,184000,184000,184000,0
20241007,174100,62174728900,184000,184000,184000,184000,0
20241007,174000,62174728900,184000,184000,184000,184000,0
20241007,173900,62174728900,184000,184000,184000,184000,0
20241007,173800,62174728900,184000,184000,184000,184000,0
20241007,173700,62174728900,184000,184000,184000,184000,0
20241007,173600,62174728900,184000,184000,184000,184000,0
20241007,173500,62174728900,184000,184000,184000,184000,0
20241007,173400,62174728900,184000,184000,184000,184000,0
20241007,173300,62174728900,184000,184000,184000,184000,0
20241007,173200,62174728900,184000,184000,184000,184000,0
20241007,173100,62174728900,184000,184000,184000,184000,0
20241007,173000,62174728900,184000,184000,184000,184000,0
20241007,172900,62174728900,184000,184000,184000,184000,0
20241007,172800,62174728900,184000,184000,184000,184000,0
20241007,172700,62174728900,184000,184000,184000,184000,0
20241007,172600,62174728900,184000,184000,184000,184000,13068
20241007,172500,62174728900,184000,184000,184000,184000,0
20241007,172400,62174728900,184000,184000,184000,184000,0
20241007,172300,62174728900,184000,184000,184000,184000,0
20241007,172200,62174728900,184000,184000,184000,184000,0
20241007,172100,62174728900,184000,184000,184000,184000,0
20241007,172000,62174728900,184000,184000,184000,184000,0
20241007,171900,62174728900,184000,184000,184000,184000,0
20241007,171800,62174728900,184000,184000,184000,184000,0
20241007,171700,62174728900,184000,184000,184000,184000,0
20241007,171600,62174728900,184000,184000,184000,184000,0
20241007,171500,62174728900,184000,184000,184000,184000,0
20241007,171400,62174728900,184000,184000,184000,184000,0
20241007,171300,62174728900,184000,184000,184000,184000,0
20241007,171200,62174728900,184000,184000,184000,184000,0
20241007,171100,62174728900,184000,184000,184000,184000,0
20241007,171000,62174728900,184000,184000,184000,184000,0
20241007,170900,62174728900,184000,184000,184000,184000,0
20241007,170800,62174728900,184000,184000,184000,184000,0
20241007,170700,62174728900,184000,184000,184000,184000,0
20241007,170600,62174728900,184000,184000,184000,184000,0
20241007,170500,62174728900,184000,184000,184000,184000,0
20241007,170400,62174728900,184000,184000,184000,184000,0
20241007,170300,62174728900,184000,184000,184000,184000,0
20241007,170200,62174728900,184000,184000,184000,184000,0
20241007,170100,62174728900,184000,184000,184000,184000,0
20241007,170000,62174728900,184000,184000,184000,184000,0
20241007,165900,62174728900,184000,184000,184000,184000,0
20241007,165800,62174728900,184000,184000,184000,184000,0
20241007,165700,62174728900,184000,184000,184000,184000,0
20241007,165600,62174728900,184000,184000,184000,184000,13068
20241007,165500,62174728900,184000,184000,184000,184000,0
20241007,165400,62174728900,184000,184000,184000,184000,0
20241007,165300,62174728900,184000,184000,184000,184000,0
20241007,165200,62174728900,184000,184000,184000,184000,0
20241007,165100,62174728900,184000,184000,184000,184000,0
20241007,165000,62174728900,184000,184000,184000,184000,0
20241007,164900,62174728900,184000,184000,184000,184000,0
20241007,164800,62174728900,184000,184000,184000,184000,0
20241007,164700,62174728900,184000,184000,184000,184000,0
20241007,164600,62174728900,184000,184000,184000,184000,0
20241007,164500,62174728900,184000,184000,184000,184000,0
20241007,164400,62174728900,184000,184000,184000,184000,0
20241007,164300,62174728900,184000,184000,184000,184000,0
20241007,164200,62174728900,184000,184000,184000,184000,0
20241007,164100,62174728900,184000,184000,184000,184000,0
20241007,164000,62174728900,184000,184000,184000,184000,0
20241007,163900,62174728900,184000,184000,184000,184000,0
20241007,163800,62174728900,184000,184000,184000,184000,0
20241007,163700,62174728900,184000,184000,184000,184000,0
20241007,163600,62174728900,184000,184000,184000,184000,0
20241007,163500,62174728900,184000,184000,184000,184000,0
20241007,163400,62174728900,184000,184000,184000,184000,0
20241007,163300,62174728900,184000,184000,184000,184000,0
20241007,163200,62174728900,184000,184000,184000,184000,0
20241007,163100,62174728900,184000,184000,184000,184000,0
20241007,163000,62174728900,184000,184000,184000,184000,0
20241007,162900,62174728900,184000,184000,184000,184000,0
20241007,162800,62174728900,184000,184000,184000,184000,0
20241007,162700,62174728900,184000,184000,184000,184000,0
20241007,162600,62174728900,184000,184000,184000,184000,13068
20241007,162500,62174728900,184000,184000,184000,184000,0
20241007,162400,62174728900,184000,184000,184000,184000,0
20241007,162300,62174728900,184000,184000,184000,184000,0
20241007,162200,62174728900,184000,184000,184000,184000,0
20241007,162100,62174728900,184000,184000,184000,184000,0
20241007,162000,62174728900,184000,184000,184000,184000,0
20241007,161900,62174728900,184000,184000,184000,184000,0
20241007,161800,62174728900,184000,184000,184000,184000,0
20241007,161700,62174728900,184000,184000,184000,184000,0
20241007,161600,62174728900,184000,184000,184000,184000,0
20241007,161500,62174728900,184000,184000,184000,184000,0
20241007,161400,62174728900,184000,184000,184000,184000,0
20241007,161300,62174728900,184000,184000,184000,184000,0
20241007,161200,62174728900,184000,184000,184000,184000,0
20241007,161100,62174728900,184000,184000,184000,184000,0
20241007,161000,62174728900,184000,184000,184000,184000,0
20241007,160900,62174728900,184000,184000,184000,184000,0
20241007,160800,62174728900,184000,184000,184000,184000,0
20241007,160700,62174728900,184000,184000,184000,184000,0
20241007,160600,62174728900,184000,184000,184000,184000,0
20241007,160500,62174728900,184000,184000,184000,184000,0
20241007,160400,62174728900,184000,184000,184000,184000,0
20241007,160300,62174728900,184000,184000,184000,184000,0
20241007,160200,62174728900,184000,184000,184000,184000,0
20241007,160100,62174728900,184000,184000,184000,184000,0
20241007,160000,62174728900,184000,184000,184000,184000,0
20241007,155900,62174728900,184000,184000,184000,184000,0
20241007,155800,62174728900,184000,184000,184000,184000,0
20241007,155700,62174728900,184000,184000,184000,184000,0
20241007,155600,62174728900,184000,184000,184000,184000,13068
20241007,155500,62174728900,184000,184000,184000,184000,0
20241007,155400,62174728900,184000,184000,184000,184000,0
20241007,155300,62174728900,184000,184000,184000,184000,0
20241007,155200,62174728900,184000,184000,184000,184000,0
20241007,155100,62174728900,184000,184000,184000,184000,0
20241007,155000,62174728900,184000,184000,184000,184000,0
20241007,154900,62174728900,184000,184000,184000,184000,0
20241007,154800,62174728900,184000,184000,184000,184000,0
20241007,154700,62174728900,184000,184000,184000,184000,0
20241007,154600,62174728900,184000,184000,184000,184000,0
20241007,154500,62174728900,184000,184000,184000,184000,0
20241007,154400,62174728900,184000,184000,184000,184000,0
20241007,154300,62174728900,184000,184000,184000,184000,0
20241007,154200,62174728900,184000,184000,184000,184000,0
20241007,154100,62174728900,184000,184000,184000,184000,0
20241007,154000,62174728900,184000,184000,184000,184000,0
20241007,153900,62174728900,184000,184000,184000,184000,0
20241007,153800,62174728900,184000,184000,184000,184000,0
20241007,153700,62174728900,184000,184000,184000,184000,0
20241007,153600,62174728900,184000,184000,184000,184000,0
20241007,153500,62174728900,184000,184000,184000,184000,0
20241007,153400,62174728900,184000,184000,184000,184000,0
20241007,153300,62174728900,184000,184000,184000,184000,0
20241007,153200,62174728900,184000,184000,184000,184000,0
20241007,153100,62174728900,184000,184000,184000,184000,0
20241007,153000,62174728900,184000,184000,184000,184000,13068
20241007,152900,59770216900,183600,183600,183600,183600,0
20241007,152800,59770216900,183600,183600,183600,183600,0
20241007,152700,59770216900,183600,183600,183600,183600,0
20241007,152600,59770216900,183600,183600,183600,183600,0
20241007,152500,59770216900,183600,183600,183600,183600,0
20241007,152400,59770216900,183600,183600,183600,183600,0
20241007,152300,59770216900,183600,183600,183600,183600,0
20241007,152200,59770216900,183600,183600,183600,183600,0
20241007,152100,59770216900,183600,183600,183600,183600,0
20241007,152000,59770216900,183600,183600,183600,183600,0
20241007,151900,59770216900,183600,183500,183600,183300,293
20241007,151800,59716477900,183500,183300,183700,183200,567
20241007,151700,59612480900,183400,183100,183400,183100,238
20241007,151600,59568876400,183200,183100,183200,183100,572
20241007,151500,59464131400,183200,183200,183300,183100,576
20241007,151400,59358630300,183200,183500,183500,183100,278
20241007,151300,59307696100,183300,183500,183800,183200,609
20241007,151200,59195971500,183600,183400,183700,183400,505
20241007,151100,59103283800,183400,183100,183400,183100,318
20241007,151000,59045007700,183200,183100,183200,183100,286
20241007,150900,58992627200,183100,183100,183200,183100,476
20241007,150800,58905455600,183200,183200,183300,183100,915
20241007,150700,58737889800,183200,183100,183300,183100,496
20241007,150600,58647035300,183100,183200,183300,183100,804
20241007,150500,58499741500,183300,183300,183500,183200,581
20241007,150400,58393234600,183300,183400,183500,183300,245
20241007,150300,58348310500,183500,183500,183500,183300,424
20241007,150200,58270547600,183400,183500,183600,183400,492
20241007,150100,58180265100,183500,183500,183600,183500,313
20241007,150000,58122827200,183500,183500,183600,183500,472
20241007,145900,58036205600,183500,183400,183600,183400,408
20241007,145800,57961354400,183400,183600,183600,183400,444
20241007,145700,57879891100,183600,183700,183800,183500,240
20241007,145600,57835826100,183600,183600,183900,183600,440
20241007,145500,57754986500,183600,183700,183700,183500,479
20241007,145400,57667027600,183700,183800,183900,183700,443
20241007,145300,57585629300,183900,183900,184000,183800,411
20241007,145200,57510052200,183900,183800,184000,183700,881
20241007,145100,57348093600,183700,184000,184000,183700,350
20241007,145000,57283763000,184000,183900,184000,183900,399
20241007,144900,57210379200,183900,183700,184200,183700,739
20241007,144800,57074443100,183700,184100,184200,183700,726
20241007,144700,56940838100,184100,184200,184300,184100,528
20241007,144600,56843567100,184200,184300,184400,184200,440
20241007,144500,56762493100,184300,184500,184700,184300,2063
20241007,144400,56381753800,184500,184500,184600,184500,360
20241007,144300,56315329300,184600,184400,184600,184400,851
20241007,144200,56158351600,184400,184300,184500,184200,703
20241007,144100,56028717800,184300,184000,184300,183900,845
20241007,144000,55873141200,183900,183800,184000,183500,634
20241007,143900,55756598100,183900,184000,184000,183800,1041
20241007,143800,55565126900,184000,184000,184200,183900,945
20241007,143700,55391189900,184000,183100,184000,183100,11515
20241007,143600,53277918200,183200,183300,183300,183100,486
20241007,143500,53188903900,183200,183200,183300,183100,374
20241007,143400,53120389600,183100,183100,183300,183100,704
20241007,143300,52991438500,183100,183200,183200,183100,247
20241007,143200,52946207300,183100,183200,183300,183100,447
20241007,143100,52864341300,183100,183200,183300,183100,473
20241007,143000,52777697500,183200,183200,183400,183200,440
20241007,142900,52697065900,183200,183300,183400,183200,354
20241007,142800,52632181900,183300,183000,183400,183000,432
20241007,142700,52553015400,183000,183100,183100,183000,284
20241007,142600,52501038700,183100,183200,183300,183100,465
20241007,142500,52415877200,183100,183300,183300,183100,258
20241007,142400,52368630100,183200,183400,183400,183100,494
20241007,142300,52278096300,183300,183400,183400,183300,481
20241007,142200,52189921000,183400,183300,183400,183300,287
20241007,142100,52137310200,183300,183100,183400,183100,930
20241007,142000,51966882500,183100,183200,183200,183100,373
20241007,141900,51898573800,183200,182700,183200,182700,1134
20241007,141800,51691066800,182800,182900,183000,182700,298
20241007,141700,51636589500,183000,183100,183100,182900,436
20241007,141600,51556797300,183100,183100,183200,183100,323
20241007,141500,51497654400,183200,182600,183300,182500,983
20241007,141400,51317706100,182600,182700,182700,182600,283
20241007,141300,51266027500,182800,183000,183200,182600,464
20241007,141200,51181180400,182900,183000,183100,182900,347
20241007,141100,51117681600,183000,182500,183100,182300,785
20241007,141000,50974257300,182500,182800,182800,182500,518
20241007,140900,50879654600,182800,182800,182900,182700,281
20241007,140800,50828307500,182800,183000,183100,182800,514
20241007,140700,50734282100,183100,183200,183300,183000,442
20241007,140600,50653314300,183300,183000,183300,183000,673
20241007,140500,50530032200,183000,183100,183200,183000,335
20241007,140400,50468693500,183100,183000,183200,183000,83
20241007,140300,50453495700,183100,183000,183200,183000,193
20241007,140200,50418175300,183000,183200,183300,183000,199
20241007,140100,50381733700,183300,183400,183400,183200,299
20241007,140000,50326930900,183300,183300,183400,183300,443
20241007,135900,50245725200,183300,183500,183500,183300,194
20241007,135800,50210162800,183300,183400,183500,183300,289
20241007,135700,50157158800,183400,183300,183500,183300,149
20241007,135600,50129837600,183400,183300,183400,183300,198
20241007,135500,50093542200,183300,183300,183500,183300,360
20241007,135400,50027520700,183300,183100,183400,183100,681
20241007,135300,49902714100,183100,183200,183300,183100,751
20241007,135200,49765150800,183300,183300,183300,183200,610
20241007,135100,49653392600,183200,183200,183300,183200,250
20241007,135000,49607578300,183200,183300,183300,183200,104
20241007,134900,49588520900,183200,182800,183300,182800,950
20241007,134800,49414616300,182800,182800,182900,182800,175
20241007,134700,49382622200,182800,182800,182900,182800,373
20241007,134600,49314413600,182800,182800,182900,182700,594
20241007,134500,49205807300,182700,182700,182800,182700,283
20241007,134400,49154099800,182700,182800,182900,182600,1780
20241007,134300,48828829400,182800,182800,182900,182800,186
20241007,134200,48794826500,182800,182900,182900,182800,358
20241007,134100,48729363400,182900,182600,182900,182600,827
20241007,134000,48578285400,182700,182600,182800,182600,1232
20241007,133900,48353179300,182700,181900,182700,181900,5252
20241007,133800,47395566300,181800,181900,182000,181700,463
20241007,133700,47311363700,181900,181600,182000,181600,557
20241007,133600,47210092600,181600,181600,181800,181400,2077
20241007,133500,46833048000,181500,181500,181600,181300,523
20241007,133400,46738134700,181600,181500,181600,181300,301
20241007,133300,46683500500,181500,181700,181900,181300,738
20241007,133200,46549533500,181800,181100,181800,181100,789
20241007,133100,46406451400,181100,181300,181300,181100,102
20241007,133000,46387974600,181100,181400,181700,181100,796
20241007,132900,46243705000,181400,181400,181500,181200,218
20241007,132800,46204166900,181400,181600,181600,181400,417
20241007,132700,46128495900,181500,181500,181600,181500,89
20241007,132600,46112342300,181600,181600,181700,181500,374
20241007,132500,46044431600,181600,181700,181800,181600,341
20241007,132400,45982502100,181800,181800,181900,181700,341
20241007,132300,45920523700,181800,181900,182000,181800,308
20241007,132200,45864499800,181900,182000,182100,181900,406
20241007,132100,45790606900,182000,181800,182100,181700,1311
20241007,132000,45551983200,181600,181700,181800,181500,265
20241007,131900,45503841500,181700,181800,181900,181700,310
20241007,131800,45447486700,181800,181600,181900,181600,554
20241007,131700,45346759900,181800,181500,181800,181500,195
20241007,131600,45311335200,181500,181500,181700,181500,378
20241007,131500,45242699000,181500,181600,181600,181500,145
20241007,131400,45216372900,181700,181700,181700,181600,67
20241007,131300,45204202200,181800,181600,181800,181400,104
20241007,131200,45185309900,181600,181600,181700,181500,249
20241007,131100,45140097800,181600,181500,181600,181500,104
20241007,131000,45121218100,181600,181600,181700,181500,115
20241007,130900,45100336700,181600,181200,181800,181200,560
20241007,130800,44998725000,181200,181300,181400,181200,279
20241007,130700,44948144000,181300,181300,181400,181300,206
20241007,130600,44910795700,181300,181300,181400,181300,250
20241007,130500,44865470000,181300,181100,181400,181100,813
20241007,130400,44718080000,181100,181100,181200,181000,164
20241007,130300,44688380400,181100,181100,181300,181100,240
20241007,130200,44644894200,181100,181100,181200,181100,145
20241007,130100,44618627600,181100,181200,181300,181000,609
20241007,130000,44508311900,181200,181300,181400,181200,369
20241007,125900,44441412100,181300,181300,181400,181300,205
20241007,125800,44404243600,181300,181400,181400,181300,37
20241007,125700,44397534500,181700,181400,181700,181400,741
20241007,125600,44263080600,181400,181500,181700,181100,543
20241007,125500,44164572600,181500,181700,181700,181500,289
20241007,125400,44112084900,181800,181800,181800,181700,237
20241007,125300,44069006700,181700,181400,181700,181400,3019
20241007,125200,43520838100,181400,181400,181500,181100,582
20241007,125100,43415266100,181400,181400,181500,181400,111
20241007,125000,43395126900,181400,181100,181500,181100,626
20241007,124900,43281598300,181100,181100,181200,181000,209
20241007,124800,43243753800,181100,181200,181200,181100,165
20241007,124700,43213860700,181200,181100,181300,180900,889
20241007,124600,43052849500,181000,181000,181100,181000,212
20241007,124500,43014473700,181100,181100,181100,181000,167
20241007,124400,42984236400,181200,181200,181200,181100,121
20241007,124300,42962319500,181200,181100,181200,181000,317
20241007,124200,42904898500,181100,181400,181400,181100,290
20241007,124100,42852329900,181300,181300,181400,181300,137
20241007,124000,42827485400,181300,181400,181500,181300,1295
20241007,123900,42592536900,181300,181100,181400,181100,1559
20241007,123800,42309972500,181100,181000,181200,181000,476
20241007,123700,42223775300,181000,181000,181100,181000,57
20241007,123600,42213457600,181000,181100,181200,181000,271
20241007,123500,42164379800,181200,180900,181200,180800,313
20241007,123400,42107725000,180900,181100,181200,180900,176
20241007,123300,42075879800,181100,181100,181200,181000,202
20241007,123200,42039303600,181100,181100,181200,181100,66
20241007,123100,42027350400,181100,181100,181200,181100,563
20241007,123000,41925389600,181100,181100,181200,181100,357
20241007,122900,41860735900,181100,181200,181300,181100,187
20241007,122800,41826856100,181200,181200,181300,181100,276
20241007,122700,41776850000,181200,181300,181300,181200,262
20241007,122600,41729369400,181300,181100,181400,181100,2187
20241007,122500,41332948600,181100,181100,181200,181000,303
20241007,122400,41278072100,181000,181100,181200,181000,564
20241007,122300,41175938600,181100,181200,181300,180900,383
20241007,122200,41106568100,181300,181000,181300,181000,393
20241007,122100,41035378100,181100,180900,181100,180900,97
20241007,122000,41017819200,180800,180800,181100,180500,447
20241007,121900,40936976400,180800,181200,181200,180700,677
20241007,121800,40814409900,181200,181300,181300,181200,116
20241007,121700,40793382500,181300,181200,181400,181100,304
20241007,121600,40738291900,181100,181100,181200,181100,126
20241007,121500,40715471200,181100,181200,181200,181100,116
20241007,121400,40694460900,181200,181000,181200,181000,204
20241007,121300,40657513100,181300,181100,181300,180900,441
20241007,121200,40577664500,181200,180700,181400,180700,1903
20241007,121100,40233006800,180700,180800,180800,180500,186
20241007,121000,40199400500,180800,180400,180800,180300,356
20241007,120900,40135116100,180300,180200,180700,180200,463
20241007,120800,40051565800,180200,180300,180300,180200,57
20241007,120700,40041289200,180300,180300,180400,180200,381
20241007,120600,39972575800,180300,180400,180400,180300,247
20241007,120500,39928032700,180400,180600,180700,180400,204
20241007,120400,39891191300,180500,180400,180500,180200,308
20241007,120300,39835645300,180400,180600,180700,180400,260
20241007,120200,39788704700,180600,180600,180700,180600,318
20241007,120100,39731265500,180600,180600,180700,180600,117
20241007,120000,39710135200,180700,180900,180900,180700,294
20241007,115900,39656961300,180900,180400,181000,180300,591
20241007,115800,39550108900,180300,180300,180500,180300,237
20241007,115700,39507366100,180300,180600,180600,180300,257
20241007,115600,39461008200,180500,180600,180600,180500,146
20241007,115500,39434655000,180600,180500,180600,180500,187
20241007,115400,39400890400,180500,180600,180700,180500,211
20241007,115300,39362784600,180600,180700,180700,180600,160
20241007,115200,39333886100,180700,180600,180800,180600,168
20241007,115100,39303522500,180700,180200,180900,180200,422
20241007,115000,39227284100,180200,180500,180500,180200,308
20241007,114900,39171718000,180400,180400,180500,180400,135
20241007,114800,39147362300,180500,180100,180500,180100,340
20241007,114700,39086082500,180100,180100,180200,180000,469
20241007,114600,39001612400,180100,180000,180100,180000,424
20241007,114500,38925275000,180000,180300,180300,180000,502
20241007,114400,38834848800,180300,180400,180400,180300,408
20241007,114300,38761250500,180400,180500,180500,180400,234
20241007,114200,38719026800,180500,180600,180700,180500,286
20241007,114100,38667394900,180600,180600,180700,180600,141
20241007,114000,38641927900,180700,180700,180700,180500,170
20241007,113900,38611221200,180700,180800,180800,180700,110
20241007,113800,38591337200,180800,180600,180900,180600,167
20241007,113700,38561145900,180700,180400,180800,180200,900
20241007,113600,38398824200,180300,180300,180400,180300,140
20241007,113500,38373581100,180300,180300,180400,180300,214
20241007,113400,38334996700,180400,180400,180500,180300,214
20241007,113300,38296400000,180300,180400,180600,180300,225
20241007,113200,38255806200,180400,180500,180500,180400,136
20241007,113100,38231260000,180600,180600,180700,180400,195
20241007,113000,38196047900,180600,180700,181000,180500,649
20241007,112900,38078750100,180600,180600,181000,180600,411
20241007,112800,38004458000,180700,180300,180700,180300,1249
20241007,112700,37779100900,180300,180600,180600,180300,546
20241007,112600,37680579000,180600,180900,180900,180600,648
20241007,112500,37563441600,180900,180900,181300,180800,323
20241007,112400,37504985400,181000,181400,181400,181000,999
20241007,112300,37323919600,181400,181700,181800,181400,530
20241007,112200,37227666000,181600,181200,181700,181200,437
20241007,112100,37148386400,181600,181900,182000,181300,466
20241007,112000,37063755400,181800,182100,182100,181600,252
20241007,111900,37017936400,182100,181300,182200,181300,1795
20241007,111800,36691822800,181200,180600,181200,180400,1199
20241007,111700,36474913700,180600,180700,180800,180600,315
20241007,111600,36417989500,180800,180900,181000,180700,161
20241007,111500,36388868800,180900,181000,181000,180900,208
20241007,111400,36351235700,181000,180900,181400,180900,1060
20241007,111300,36159209400,181000,180700,181100,180500,1444
20241007,111200,35897989600,180700,180600,180800,180400,748
20241007,111100,35762985200,180400,180500,180600,180300,244
20241007,111000,35718960300,180500,180600,180700,180400,554
20241007,110900,35618890700,180600,180700,180800,180600,471
20241007,110800,35533795900,180700,180400,180800,180400,1394
20241007,110700,35281955900,180400,180500,180600,180100,472
20241007,110600,35196770500,180500,180500,180800,180500,1008
20241007,110500,35014621300,180600,180400,180600,180100,1211
20241007,110400,34796168500,180400,180100,180500,180100,554
20241007,110300,34696220700,180100,179400,180500,179400,3928
20241007,110200,33989208400,179500,179400,179600,179400,397
20241007,110100,33917970100,179500,179100,179600,179100,593
20241007,110000,33811541000,179400,179000,179400,179000,387
20241007,105900,33742171200,179000,179200,179300,179000,454
20241007,105800,33660815700,179200,179200,179300,179100,238
20241007,105700,33618177500,179300,179100,179300,179100,1005
20241007,105600,33438135300,179100,178900,179400,178900,467
20241007,105500,33354430400,179000,178800,179100,178700,477
20241007,105400,33269102800,178800,178600,179400,178500,968
20241007,105300,33095871700,178600,178700,178800,178600,487
20241007,105200,33008843200,178700,178700,178800,178600,107
20241007,105100,32989724700,178700,178700,178800,178600,301
20241007,105000,32935942500,178800,178800,178900,178700,817
20241007,104900,32789876400,178700,178400,178800,178400,641
20241007,104800,32675432700,178400,178300,178500,178300,346
20241007,104700,32613712400,178300,178600,178600,178100,2464
20241007,104600,32174540900,178800,178900,178900,178600,743
20241007,104500,32041730700,178900,179000,179100,178900,269
20241007,104400,31993592500,179100,179600,179700,179100,806
20241007,104300,31849017300,179600,179700,179800,179600,776
20241007,104200,31709587000,179600,179400,179800,179400,712
20241007,104100,31581691400,179400,179000,179600,179000,1672
20241007,104000,31281861400,179000,178600,179100,178600,2509
20241007,103900,30832914300,178600,178900,178900,178600,644
20241007,103800,30717827300,178800,178700,178900,178700,303
20241007,103700,30663650000,178800,178500,179000,178500,2218
20241007,103600,30267006000,178500,178500,178700,178400,912
20241007,103500,30104124100,178600,178300,178600,178100,875
20241007,103400,29948035500,178300,178100,178400,178100,1440
20241007,103300,29691419600,178100,178100,178200,177900,234
20241007,103200,29649748200,178100,177800,178100,177800,724
20241007,103100,29520880700,177700,177700,177900,177600,612
20241007,103000,29412073700,177700,177700,177800,177600,132
20241007,102900,29388619800,177700,177700,177800,177500,336
20241007,102800,29328933400,177600,177100,177700,177000,3038
20241007,102700,28790462300,177100,177100,177200,177100,355
20241007,102600,28727578400,177200,177100,177200,177000,164
20241007,102500,28698535200,177000,177100,177200,177000,778
20241007,102400,28560779400,177200,177100,177300,177000,281
20241007,102300,28510991200,177200,177000,177300,177000,832
20241007,102200,28363618100,177000,176800,177100,176700,630
20241007,102100,28252127800,176900,176700,177000,176500,573
20241007,102000,28150851500,176700,177100,177100,176600,442
20241007,101900,28072683000,177100,176900,177200,176900,737
20241007,101800,27942221100,176900,176500,177000,176500,410
20241007,101700,27869740700,176900,176200,177000,176200,2061
20241007,101600,27506206500,176200,176200,176300,176200,1411
20241007,101500,27257546900,176300,176200,176300,176100,1290
20241007,101400,27030234500,176200,176100,176300,176100,1065
20241007,101300,26842605300,176200,176300,176400,176100,1624
20241007,101200,26556354100,176300,176300,176500,176300,1151
20241007,101100,26353398900,176400,176500,176600,176300,1582
20241007,101000,26074227500,176500,176700,176700,176500,1994
20241007,100900,25722165400,176700,177200,177200,176600,845
20241007,100800,25572868800,176900,176800,177200,176600,896
20241007,100700,25414428100,176700,176700,177400,176700,366
20241007,100600,25349715400,177400,176700,177500,176500,2182
20241007,100500,24964068800,176700,176800,177000,176600,2196
20241007,100400,24575899100,176900,176900,177000,176800,1328
20241007,100300,24341084100,177000,177200,177200,176900,632
20241007,100200,24229174600,177200,177400,177500,177200,453
20241007,100100,24148833000,177400,177300,177500,177300,327
20241007,100000,24090833200,177200,177000,177200,176700,477
20241007,095900,24006394200,176900,176700,177000,176600,1830
20241007,095800,23682881200,176700,176900,177000,176700,1552
20241007,095700,23408510200,176900,177000,177100,176700,2300
20241007,095600,23001826500,177000,177000,177100,176900,481
20241007,095500,22916701000,177000,177100,177200,176900,929
20241007,095400,22752214700,177100,177300,177300,177000,263
20241007,095300,22705637100,177100,177500,177500,176800,15844
20241007,095200,19897537000,177400,177500,177600,177400,901
20241007,095100,19737594700,177500,178000,178100,177300,4456
20241007,095000,18946549200,178000,178100,178300,177900,252
20241007,094900,18901680700,177800,177700,178300,177700,400
20241007,094800,18830560500,177700,178200,178400,177600,918
20241007,094700,18667294200,178100,178300,178500,178100,897
20241007,094600,18507415000,178500,178700,178700,178300,342
20241007,094500,18446372800,178700,178700,178700,178400,1691
20241007,094400,18144348300,178600,178400,178700,178300,1030
20241007,094300,17960458400,178400,178200,178400,178100,968
20241007,094200,17787873600,178200,178100,178200,178000,651
20241007,094100,17671945000,178000,177700,178000,177700,680
20241007,094000,17550968800,177800,178000,178000,177700,183
20241007,093900,17518431500,177900,177900,178000,177600,1884
20241007,093800,17183558100,178000,177800,178000,177800,796
20241007,093700,17041996400,177800,177900,178000,177800,201
20241007,093600,17006248800,177800,177600,177900,177600,247
20241007,093500,16962341700,177600,178000,178100,177500,1502
20241007,093400,16695426000,178100,178300,178300,178000,932
20241007,093300,16529463600,178200,178100,178300,178100,609
20241007,093200,16420935500,177900,177800,178000,177800,444
20241007,093100,16341929700,177800,177700,178000,177600,748
20241007,093000,16208965400,177700,177900,177900,177600,319
20241007,092900,16152268400,177900,177500,178000,177500,287
20241007,092800,16101266600,177500,177700,177700,177400,3642
20241007,092700,15454864300,177800,178300,178300,177700,1972
20241007,092600,15103811600,178400,178300,178400,178100,276
20241007,092500,15054608000,178400,178100,178500,178000,578
20241007,092400,14951595300,178100,178100,178500,178000,436
20241007,092300,14873920500,178100,178500,178600,177900,1097
20241007,092200,14678394000,178500,178400,178600,178300,1550
20241007,092100,14401656100,178400,178200,178400,178100,1000
20241007,092000,14223362100,178200,177400,178200,177400,934
20241007,091900,14057382700,177500,178100,178300,177400,4068
20241007,091800,13332910500,178000,177300,178100,177300,1244
20241007,091700,13111755400,177400,177300,177800,177200,1901
20241007,091600,12774402800,177300,176800,177400,176700,1346
20241007,091500,12536266000,176900,176600,177200,176500,1493
20241007,091400,12272317600,176600,177100,177500,176500,2569
20241007,091300,11818192500,177200,176400,177300,176300,1788
20241007,091200,11501930300,176800,176000,176900,175900,2080
20241007,091100,11135360200,176000,175600,176800,175500,4755
20241007,091000,10299496100,175600,176200,176200,175500,7092
20241007,090900,9051973400,176200,176500,176900,176000,8739
20241007,090800,7510552000,176700,176200,176700,176100,2822
20241007,090700,7013142900,176300,176300,176600,176100,4779
20241007,090600,6170944300,176300,177100,177200,176000,5626
20241007,090500,5177060800,177300,178300,178300,177200,5260
20241007,090400,4242576900,178300,178600,178900,178000,2967
20241007,090300,3713549000,178500,179500,179500,177800,4897
20241007,090200,2837588700,179500,180200,180300,179300,3792
20241007,090100,2156153900,180200,182100,182100,179800,4359
20241007,090000,1369835800,182000,184600,185000,182000,7431