KissMeData/010620/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,28024384200,97700,97700,97700,97700,6096
20241007,185700,28024384200,97700,97700,97700,97700,0
20241007,185600,28024384200,97700,97700,97700,97700,0
20241007,185500,28024384200,97700,97700,97700,97700,0
20241007,185400,28024384200,97700,97700,97700,97700,0
20241007,185300,28024384200,97700,97700,97700,97700,0
20241007,185200,28024384200,97700,97700,97700,97700,0
20241007,185100,28024384200,97700,97700,97700,97700,0
20241007,185000,28024384200,97700,97700,97700,97700,0
20241007,184900,28024384200,97700,97700,97700,97700,0
20241007,184800,28024384200,97700,97700,97700,97700,0
20241007,184700,28024384200,97700,97700,97700,97700,0
20241007,184600,28024384200,97700,97700,97700,97700,0
20241007,184500,28024384200,97700,97700,97700,97700,0
20241007,184400,28024384200,97700,97700,97700,97700,0
20241007,184300,28024384200,97700,97700,97700,97700,0
20241007,184200,28024384200,97700,97700,97700,97700,0
20241007,184100,28024384200,97700,97700,97700,97700,0
20241007,184000,28024384200,97700,97700,97700,97700,0
20241007,183900,28024384200,97700,97700,97700,97700,0
20241007,183800,28024384200,97700,97700,97700,97700,0
20241007,183700,28024384200,97700,97700,97700,97700,0
20241007,183600,28024384200,97700,97700,97700,97700,0
20241007,183500,28024384200,97700,97700,97700,97700,0
20241007,183400,28024384200,97700,97700,97700,97700,0
20241007,183300,28024384200,97700,97700,97700,97700,0
20241007,183200,28024384200,97700,97700,97700,97700,0
20241007,183100,28024384200,97700,97700,97700,97700,0
20241007,183000,28024384200,97700,97700,97700,97700,0
20241007,182900,28024384200,97700,97700,97700,97700,0
20241007,182800,28024384200,97700,97700,97700,97700,6096
20241007,182700,28024384200,97700,97700,97700,97700,0
20241007,182600,28024384200,97700,97700,97700,97700,0
20241007,182500,28024384200,97700,97700,97700,97700,0
20241007,182400,28024384200,97700,97700,97700,97700,0
20241007,182300,28024384200,97700,97700,97700,97700,0
20241007,182200,28024384200,97700,97700,97700,97700,0
20241007,182100,28024384200,97700,97700,97700,97700,0
20241007,182000,28024384200,97700,97700,97700,97700,0
20241007,181900,28024384200,97700,97700,97700,97700,0
20241007,181800,28024384200,97700,97700,97700,97700,0
20241007,181700,28024384200,97700,97700,97700,97700,0
20241007,181600,28024384200,97700,97700,97700,97700,0
20241007,181500,28024384200,97700,97700,97700,97700,0
20241007,181400,28024384200,97700,97700,97700,97700,0
20241007,181300,28024384200,97700,97700,97700,97700,0
20241007,181200,28024384200,97700,97700,97700,97700,0
20241007,181100,28024384200,97700,97700,97700,97700,0
20241007,181000,28024384200,97700,97700,97700,97700,0
20241007,180900,28024384200,97700,97700,97700,97700,0
20241007,180800,28024384200,97700,97700,97700,97700,0
20241007,180700,28024384200,97700,97700,97700,97700,0
20241007,180600,28024384200,97700,97700,97700,97700,0
20241007,180500,28024384200,97700,97700,97700,97700,0
20241007,180400,28024384200,97700,97700,97700,97700,0
20241007,180300,28024384200,97700,97700,97700,97700,0
20241007,180200,28024384200,97700,97700,97700,97700,0
20241007,180100,28024384200,97700,97700,97700,97700,0
20241007,180000,28024384200,97700,97700,97700,97700,0
20241007,175900,28024384200,97700,97700,97700,97700,0
20241007,175800,28024384200,97700,97700,97700,97700,6096
20241007,175700,28024384200,97700,97700,97700,97700,0
20241007,175600,28024384200,97700,97700,97700,97700,0
20241007,175500,28024384200,97700,97700,97700,97700,0
20241007,175400,28024384200,97700,97700,97700,97700,0
20241007,175300,28024384200,97700,97700,97700,97700,0
20241007,175200,28024384200,97700,97700,97700,97700,0
20241007,175100,28024384200,97700,97700,97700,97700,0
20241007,175000,28024384200,97700,97700,97700,97700,0
20241007,174900,28024384200,97700,97700,97700,97700,0
20241007,174800,28024384200,97700,97700,97700,97700,0
20241007,174700,28024384200,97700,97700,97700,97700,0
20241007,174600,28024384200,97700,97700,97700,97700,0
20241007,174500,28024384200,97700,97700,97700,97700,0
20241007,174400,28024384200,97700,97700,97700,97700,0
20241007,174300,28024384200,97700,97700,97700,97700,0
20241007,174200,28024384200,97700,97700,97700,97700,0
20241007,174100,28024384200,97700,97700,97700,97700,0
20241007,174000,28024384200,97700,97700,97700,97700,0
20241007,173900,28024384200,97700,97700,97700,97700,0
20241007,173800,28024384200,97700,97700,97700,97700,0
20241007,173700,28024384200,97700,97700,97700,97700,0
20241007,173600,28024384200,97700,97700,97700,97700,0
20241007,173500,28024384200,97700,97700,97700,97700,0
20241007,173400,28024384200,97700,97700,97700,97700,0
20241007,173300,28024384200,97700,97700,97700,97700,0
20241007,173200,28024384200,97700,97700,97700,97700,0
20241007,173100,28024384200,97700,97700,97700,97700,0
20241007,173000,28024384200,97700,97700,97700,97700,0
20241007,172900,28024384200,97700,97700,97700,97700,0
20241007,172800,28024384200,97700,97700,97700,97700,6096
20241007,172700,28024384200,97700,97700,97700,97700,0
20241007,172600,28024384200,97700,97700,97700,97700,0
20241007,172500,28024384200,97700,97700,97700,97700,0
20241007,172400,28024384200,97700,97700,97700,97700,0
20241007,172300,28024384200,97700,97700,97700,97700,0
20241007,172200,28024384200,97700,97700,97700,97700,0
20241007,172100,28024384200,97700,97700,97700,97700,0
20241007,172000,28024384200,97700,97700,97700,97700,0
20241007,171900,28024384200,97700,97700,97700,97700,0
20241007,171800,28024384200,97700,97700,97700,97700,0
20241007,171700,28024384200,97700,97700,97700,97700,0
20241007,171600,28024384200,97700,97700,97700,97700,0
20241007,171500,28024384200,97700,97700,97700,97700,0
20241007,171400,28024384200,97700,97700,97700,97700,0
20241007,171300,28024384200,97700,97700,97700,97700,0
20241007,171200,28024384200,97700,97700,97700,97700,0
20241007,171100,28024384200,97700,97700,97700,97700,0
20241007,171000,28024384200,97700,97700,97700,97700,0
20241007,170900,28024384200,97700,97700,97700,97700,0
20241007,170800,28024384200,97700,97700,97700,97700,0
20241007,170700,28024384200,97700,97700,97700,97700,0
20241007,170600,28024384200,97700,97700,97700,97700,0
20241007,170500,28024384200,97700,97700,97700,97700,0
20241007,170400,28024384200,97700,97700,97700,97700,0
20241007,170300,28024384200,97700,97700,97700,97700,0
20241007,170200,28024384200,97700,97700,97700,97700,0
20241007,170100,28024384200,97700,97700,97700,97700,0
20241007,170000,28024384200,97700,97700,97700,97700,0
20241007,165900,28024384200,97700,97700,97700,97700,0
20241007,165800,28024384200,97700,97700,97700,97700,6096
20241007,165700,28024384200,97700,97700,97700,97700,0
20241007,165600,28024384200,97700,97700,97700,97700,0
20241007,165500,28024384200,97700,97700,97700,97700,0
20241007,165400,28024384200,97700,97700,97700,97700,0
20241007,165300,28024384200,97700,97700,97700,97700,0
20241007,165200,28024384200,97700,97700,97700,97700,0
20241007,165100,28024384200,97700,97700,97700,97700,0
20241007,165000,28024384200,97700,97700,97700,97700,0
20241007,164900,28024384200,97700,97700,97700,97700,0
20241007,164800,28024384200,97700,97700,97700,97700,0
20241007,164700,28024384200,97700,97700,97700,97700,0
20241007,164600,28024384200,97700,97700,97700,97700,0
20241007,164500,28024384200,97700,97700,97700,97700,0
20241007,164400,28024384200,97700,97700,97700,97700,0
20241007,164300,28024384200,97700,97700,97700,97700,0
20241007,164200,28024384200,97700,97700,97700,97700,0
20241007,164100,28024384200,97700,97700,97700,97700,0
20241007,164000,28024384200,97700,97700,97700,97700,0
20241007,163900,28024384200,97700,97700,97700,97700,0
20241007,163800,28024384200,97700,97700,97700,97700,0
20241007,163700,28024384200,97700,97700,97700,97700,0
20241007,163600,28024384200,97700,97700,97700,97700,0
20241007,163500,28024384200,97700,97700,97700,97700,0
20241007,163400,28024384200,97700,97700,97700,97700,0
20241007,163300,28024384200,97700,97700,97700,97700,0
20241007,163200,28024384200,97700,97700,97700,97700,0
20241007,163100,28024384200,97700,97700,97700,97700,0
20241007,163000,28024384200,97700,97700,97700,97700,0
20241007,162900,28024384200,97700,97700,97700,97700,0
20241007,162800,28024384200,97700,97700,97700,97700,6096
20241007,162700,28024384200,97700,97700,97700,97700,0
20241007,162600,28024384200,97700,97700,97700,97700,0
20241007,162500,28024384200,97700,97700,97700,97700,0
20241007,162400,28024384200,97700,97700,97700,97700,0
20241007,162300,28024384200,97700,97700,97700,97700,0
20241007,162200,28024384200,97700,97700,97700,97700,0
20241007,162100,28024384200,97700,97700,97700,97700,0
20241007,162000,28024384200,97700,97700,97700,97700,0
20241007,161900,28024384200,97700,97700,97700,97700,0
20241007,161800,28024384200,97700,97700,97700,97700,0
20241007,161700,28024384200,97700,97700,97700,97700,0
20241007,161600,28024384200,97700,97700,97700,97700,0
20241007,161500,28024384200,97700,97700,97700,97700,0
20241007,161400,28024384200,97700,97700,97700,97700,0
20241007,161300,28024384200,97700,97700,97700,97700,0
20241007,161200,28024384200,97700,97700,97700,97700,0
20241007,161100,28024384200,97700,97700,97700,97700,0
20241007,161000,28024384200,97700,97700,97700,97700,0
20241007,160900,28024384200,97700,97700,97700,97700,0
20241007,160800,28024384200,97700,97700,97700,97700,0
20241007,160700,28024384200,97700,97700,97700,97700,0
20241007,160600,28024384200,97700,97700,97700,97700,0
20241007,160500,28024384200,97700,97700,97700,97700,0
20241007,160400,28024384200,97700,97700,97700,97700,0
20241007,160300,28024384200,97700,97700,97700,97700,0
20241007,160200,28024384200,97700,97700,97700,97700,0
20241007,160100,28024384200,97700,97700,97700,97700,0
20241007,160000,28024384200,97700,97700,97700,97700,0
20241007,155900,28024384200,97700,97700,97700,97700,0
20241007,155800,28024384200,97700,97700,97700,97700,6096
20241007,155700,28024384200,97700,97700,97700,97700,0
20241007,155600,28024384200,97700,97700,97700,97700,0
20241007,155500,28024384200,97700,97700,97700,97700,0
20241007,155400,28024384200,97700,97700,97700,97700,0
20241007,155300,28024384200,97700,97700,97700,97700,0
20241007,155200,28024384200,97700,97700,97700,97700,0
20241007,155100,28024384200,97700,97700,97700,97700,0
20241007,155000,28024384200,97700,97700,97700,97700,0
20241007,154900,28024384200,97700,97700,97700,97700,0
20241007,154800,28024384200,97700,97700,97700,97700,0
20241007,154700,28024384200,97700,97700,97700,97700,0
20241007,154600,28024384200,97700,97700,97700,97700,0
20241007,154500,28024384200,97700,97700,97700,97700,0
20241007,154400,28024384200,97700,97700,97700,97700,0
20241007,154300,28024384200,97700,97700,97700,97700,0
20241007,154200,28024384200,97700,97700,97700,97700,0
20241007,154100,28024384200,97700,97700,97700,97700,0
20241007,154000,28024384200,97700,97700,97700,97700,0
20241007,153900,28024384200,97700,97700,97700,97700,0
20241007,153800,28024384200,97700,97700,97700,97700,0
20241007,153700,28024384200,97700,97700,97700,97700,0
20241007,153600,28024384200,97700,97700,97700,97700,0
20241007,153500,28024384200,97700,97700,97700,97700,0
20241007,153400,28024384200,97700,97700,97700,97700,0
20241007,153300,28024384200,97700,97700,97700,97700,0
20241007,153200,28024384200,97700,97700,97700,97700,0
20241007,153100,28024384200,97700,97700,97700,97700,0
20241007,153000,28024384200,97700,97700,97700,97700,6096
20241007,152900,27428805000,97500,97500,97500,97500,0
20241007,152800,27428805000,97500,97500,97500,97500,0
20241007,152700,27428805000,97500,97500,97500,97500,0
20241007,152600,27428805000,97500,97500,97500,97500,0
20241007,152500,27428805000,97500,97500,97500,97500,0
20241007,152400,27428805000,97500,97500,97500,97500,0
20241007,152300,27428805000,97500,97500,97500,97500,0
20241007,152200,27428805000,97500,97500,97500,97500,0
20241007,152100,27428805000,97500,97500,97500,97500,0
20241007,152000,27428805000,97500,97500,97500,97500,0
20241007,151900,27428805000,97500,97300,97500,97200,669
20241007,151800,27363737900,97400,97400,97500,97300,1669
20241007,151700,27201228000,97500,97700,97700,97500,1717
20241007,151600,27033746200,97600,97600,97700,97600,361
20241007,151500,26998480400,97600,97600,97700,97600,1014
20241007,151400,26899481900,97700,97700,97700,97600,243
20241007,151300,26875741500,97700,97600,97700,97600,574
20241007,151200,26819705500,97600,97500,97600,97500,117
20241007,151100,26808292200,97600,97600,97600,97500,82
20241007,151000,26800289200,97600,97500,97600,97400,467
20241007,150900,26754755000,97400,97400,97500,97400,615
20241007,150800,26694844900,97400,97500,97600,97400,818
20241007,150700,26615098900,97500,97600,97600,97500,351
20241007,150600,26580871500,97700,97600,97700,97500,136
20241007,150500,26567608000,97600,97500,97600,97500,513
20241007,150400,26517568100,97700,97600,97700,97500,183
20241007,150300,26499715700,97500,97700,97700,97500,359
20241007,150200,26464679100,97600,97600,97700,97600,274
20241007,150100,26437935300,97700,97600,97700,97500,1064
20241007,150000,26334146000,97600,97600,97800,97600,841
20241007,145900,26252035900,97600,97600,97800,97600,362
20241007,145800,26216677200,97700,97600,97800,97600,381
20241007,145700,26179459100,97600,97700,97800,97600,968
20241007,145600,26084879100,97700,97600,97700,97600,359
20241007,145500,26049833100,97600,97600,97700,97600,512
20241007,145400,25999852700,97700,97800,97800,97600,687
20241007,145300,25932779700,97800,97600,97900,97600,378
20241007,145200,25895851100,97600,97700,97900,97600,448
20241007,145100,25852040900,97700,97700,97800,97700,622
20241007,145000,25791264200,97700,97900,97900,97700,322
20241007,144900,25759775800,98000,98100,98100,97700,1777
20241007,144800,25585846700,98100,98000,98100,98000,1937
20241007,144700,25396007800,98100,98000,98200,98000,431
20241007,144600,25353753300,98000,98100,98200,98000,613
20241007,144500,25293603100,98100,98000,98300,97900,1456
20241007,144400,25150716000,97900,97900,98100,97900,427
20241007,144300,25108900400,97900,97800,98000,97700,790
20241007,144200,25031568800,97800,97700,97900,97700,270
20241007,144100,25005163800,97800,97900,97900,97700,542
20241007,144000,24952165100,97800,97800,98000,97800,690
20241007,143900,24884651700,97900,97900,98000,97800,772
20241007,143800,24809069200,97900,97900,98000,97900,578
20241007,143700,24752464400,97900,97900,98000,97900,200
20241007,143600,24732878100,97900,97800,97900,97800,309
20241007,143500,24702646800,97900,97700,98000,97700,264
20241007,143400,24676813200,97800,97800,98000,97700,414
20241007,143300,24636306500,97900,97900,97900,97700,357
20241007,143200,24601382700,97800,97900,98000,97800,186
20241007,143100,24583180700,97900,97800,98000,97800,269
20241007,143000,24556846200,97900,97800,98000,97800,307
20241007,142900,24526805600,97800,97900,98000,97800,359
20241007,142800,24491675600,97800,97800,97900,97800,328
20241007,142700,24459587000,97900,97800,97900,97800,347
20241007,142600,24425634400,97900,97700,97900,97700,397
20241007,142500,24386815900,97900,97800,97900,97700,186
20241007,142400,24368623600,97800,98000,98100,97700,440
20241007,142300,24325537900,97900,98000,98100,97800,326
20241007,142200,24293616400,98000,97900,98100,97900,745
20241007,142100,24220598500,98000,98000,98000,97900,438
20241007,142000,24177703900,98000,97900,98000,97800,429
20241007,141900,24135728700,97900,97800,98000,97700,952
20241007,141800,24042558100,97800,97800,97900,97700,399
20241007,141700,24003528800,97800,97900,97900,97800,370
20241007,141600,23967330700,97800,97600,97900,97600,1077
20241007,141500,23862061700,97600,97600,97700,97600,641
20241007,141400,23799464800,97600,97600,97800,97600,250
20241007,141300,23775048100,97600,97700,97800,97600,623
20241007,141200,23714174600,97600,97700,97800,97600,644
20241007,141100,23651276800,97700,97500,97700,97500,882
20241007,141000,23565211900,97600,97500,97600,97500,491
20241007,140900,23517323300,97500,97600,97600,97500,472
20241007,140800,23471262900,97600,97700,97700,97600,672
20241007,140700,23405670800,97700,97700,97700,97600,259
20241007,140600,23380382800,97600,97600,97700,97600,428
20241007,140500,23338598700,97600,97600,97700,97600,208
20241007,140400,23318294400,97600,97700,97800,97600,271
20241007,140300,23291822800,97800,97700,97800,97600,332
20241007,140200,23259391500,97700,97600,97900,97600,600
20241007,140100,23200721100,97600,97600,97900,97600,172
20241007,140000,23183920300,97600,97800,97900,97600,607
20241007,135900,23124603600,97700,97700,97800,97700,200
20241007,135800,23105053700,97700,97700,97800,97600,133
20241007,135700,23092054100,97700,97700,97800,97600,137
20241007,135600,23078669400,97700,97600,97700,97600,159
20241007,135500,23063139300,97600,97700,97800,97600,256
20241007,135400,23038135400,97800,97600,97900,97600,504
20241007,135300,22988852900,97600,97800,97900,97600,855
20241007,135200,22905252700,97900,97800,97900,97800,156
20241007,135100,22889991000,97800,97900,98000,97800,296
20241007,135000,22861009300,98000,98000,98000,97900,193
20241007,134900,22842104800,97900,97800,98000,97800,254
20241007,134800,22817238400,97800,97800,97900,97800,286
20241007,134700,22789250100,97800,97700,97900,97600,240
20241007,134600,22765776700,97700,97700,97800,97600,115
20241007,134500,22754538400,97600,97700,97700,97600,330
20241007,134400,22722319900,97700,97800,97900,97500,1098
20241007,134300,22615007800,97900,97900,97900,97800,262
20241007,134200,22589360100,97800,97900,97900,97800,333
20241007,134100,22556773500,97900,97800,97900,97700,564
20241007,134000,22501609300,97700,97700,97800,97700,126
20241007,133900,22489289600,97700,97400,97800,97400,493
20241007,133800,22441168100,97400,97400,97500,97400,200
20241007,133700,22421679900,97600,97100,97600,97100,1053
20241007,133600,22319249800,97200,97100,97200,97100,208
20241007,133500,22299041400,97200,97100,97200,97100,198
20241007,133400,22279810400,97200,97100,97200,97000,305
20241007,133300,22250190600,97000,97100,97100,97000,322
20241007,133200,22218935000,97000,97100,97200,97000,594
20241007,133100,22161302900,97100,97100,97200,97100,656
20241007,133000,22097590200,97100,97100,97200,97100,447
20241007,132900,22054181800,97100,97300,97300,97100,1221
20241007,132800,21935462200,97300,97400,97400,97200,415
20241007,132700,21895061600,97400,97600,97600,97400,894
20241007,132600,21807907600,97600,97800,97900,97600,1609
20241007,132500,21650549800,97800,98000,98000,97800,371
20241007,132400,21614239000,98000,97900,98000,97900,173
20241007,132300,21597293100,97900,97900,98000,97900,352
20241007,132200,21562805600,97900,98000,98100,97900,311
20241007,132100,21532341300,98100,97900,98100,97900,623
20241007,132000,21471290900,97900,97900,98000,97900,322
20241007,131900,21439746500,97900,98100,98100,97900,236
20241007,131800,21416624500,98100,98000,98200,97900,855
20241007,131700,21332782200,98100,98000,98100,98000,125
20241007,131600,21320524600,98100,98100,98100,98000,206
20241007,131500,21300326300,98100,98000,98100,98000,246
20241007,131400,21276210000,98000,98000,98100,98000,134
20241007,131300,21263071900,98000,98000,98100,98000,149
20241007,131200,21248465000,98000,98000,98100,98000,167
20241007,131100,21232089500,98100,98000,98100,98000,220
20241007,131000,21210522200,98000,98000,98100,98000,318
20241007,130900,21179350900,98000,98000,98100,97800,884
20241007,130800,21092720800,98000,97900,98000,97800,345
20241007,130700,21058942500,98000,97800,98000,97800,402
20241007,130600,21019571100,97800,97900,98000,97800,166
20241007,130500,21003320700,97900,97800,98000,97700,399
20241007,130400,20964270200,97800,97800,97800,97700,153
20241007,130300,20949318700,97800,97600,97800,97500,386
20241007,130200,20911599400,97600,97400,97600,97400,168
20241007,130100,20895222900,97600,97400,97600,97400,124
20241007,130000,20883138400,97500,97500,97600,97400,256
20241007,125900,20858178800,97500,97500,97600,97500,342
20241007,125800,20824820700,97500,97700,97700,97500,190
20241007,125700,20806272200,97700,97600,97800,97500,737
20241007,125600,20734288700,97600,97600,97700,97600,435
20241007,125500,20691824600,97600,97600,97700,97600,505
20241007,125400,20642496100,97600,97600,97800,97600,276
20241007,125300,20615529300,97700,97500,97800,97500,558
20241007,125200,20561021200,97500,97500,97600,97500,149
20241007,125100,20546487500,97600,97700,97700,97600,185
20241007,125000,20528423300,97700,97200,97700,97100,1250
20241007,124900,20406557900,97200,97200,97300,97100,256
20241007,124800,20381677800,97300,97100,97300,97100,266
20241007,124700,20355830500,97200,97000,97200,97000,180
20241007,124600,20338357100,97000,96900,97100,96900,120
20241007,124500,20326712900,96900,97000,97100,96900,354
20241007,124400,20292361500,97000,97000,97200,96900,129
20241007,124300,20279847300,97100,97000,97100,97000,202
20241007,124200,20260246400,97000,97000,97000,96900,222
20241007,124100,20238727300,96900,97000,97000,96900,144
20241007,124000,20224766700,97000,96900,97200,96900,296
20241007,123900,20196050100,96900,96900,97000,96900,95
20241007,123800,20186842700,96900,96800,97100,96800,191
20241007,123700,20168331600,96800,97000,97000,96800,242
20241007,123600,20144872000,97000,96800,97000,96700,206
20241007,123500,20124930300,96700,96800,96900,96700,192
20241007,123400,20106347600,96800,96800,96900,96800,144
20241007,123300,20092405100,96800,96900,97000,96800,123
20241007,123200,20080486800,96900,96900,97100,96800,132
20241007,123100,20067697000,96900,96800,96900,96800,585
20241007,123000,20011060500,96800,96900,96900,96800,106
20241007,122900,20000798600,96900,97000,97000,96800,290
20241007,122800,19972696600,97000,97100,97200,97000,154
20241007,122700,19957740500,97200,97100,97200,96900,254
20241007,122600,19933084500,97000,97000,97200,97000,358
20241007,122500,19898324600,97000,97000,97100,97000,533
20241007,122400,19846613600,97000,96900,97000,96900,468
20241007,122300,19801229800,96900,96900,97000,96800,319
20241007,122200,19770304100,97000,96800,97000,96700,425
20241007,122100,19729144500,96800,96700,96800,96700,136
20241007,122000,19715991500,96700,96800,96900,96700,172
20241007,121900,19699347400,96800,96900,96900,96700,109
20241007,121800,19688802700,96900,96700,96900,96700,283
20241007,121700,19661410900,96800,96800,96900,96700,418
20241007,121600,19620956700,96900,96700,96900,96600,379
20241007,121500,19584295100,96800,96700,96800,96700,89
20241007,121400,19575685600,96800,96700,96900,96700,150
20241007,121300,19561169400,96700,96900,96900,96700,83
20241007,121200,19553132900,96900,96600,96900,96600,950
20241007,121100,19461159200,96600,96600,96700,96600,117
20241007,121000,19449856000,96600,96500,96700,96500,197
20241007,120900,19430831700,96500,96600,96600,96500,299
20241007,120800,19401970200,96600,96600,96700,96600,115
20241007,120700,19390860200,96600,96700,96700,96600,63
20241007,120600,19384774200,96600,96700,96700,96500,961
20241007,120500,19291997600,96700,96700,96700,96600,208
20241007,120400,19271898200,96700,96700,96800,96600,765
20241007,120300,19197923000,96700,96700,96800,96700,288
20241007,120200,19170069500,96700,96700,96800,96700,167
20241007,120100,19153908900,96700,96800,96900,96700,162
20241007,120000,19138232100,96800,96800,96800,96600,515
20241007,115900,19088383400,96800,96600,96800,96500,516
20241007,115800,19038503500,96600,96600,96800,96600,253
20241007,115700,19014056300,96600,96700,96800,96600,107
20241007,115600,19003709200,96700,96800,96800,96700,172
20241007,115500,18987076100,96700,96600,96700,96600,242
20241007,115400,18963683900,96700,96600,96700,96600,129
20241007,115300,18951218400,96700,96600,96700,96600,230
20241007,115200,18928995700,96600,96600,96700,96600,270
20241007,115100,18902903600,96700,96500,96700,96500,235
20241007,115000,18880199400,96600,96500,96600,96500,192
20241007,114900,18861665200,96500,96500,96600,96500,118
20241007,114800,18850275100,96600,96600,96600,96500,137
20241007,114700,18837048500,96600,96600,96700,96600,274
20241007,114600,18810567200,96600,96500,96700,96500,240
20241007,114500,18787387600,96500,96600,96600,96500,103
20241007,114400,18777443800,96600,96600,96700,96500,120
20241007,114300,18765852600,96600,96700,96700,96500,116
20241007,114200,18754647400,96600,96600,96700,96600,190
20241007,114100,18736288200,96600,96600,96800,96600,150
20241007,114000,18721787500,96700,96700,96800,96600,139
20241007,113900,18708351500,96700,96700,96800,96600,184
20241007,113800,18690558600,96700,96500,96700,96300,888
20241007,113700,18604840500,96500,96400,96500,96400,317
20241007,113600,18574264300,96400,96400,96500,96400,471
20241007,113500,18528858800,96400,96400,96500,96400,146
20241007,113400,18514781200,96500,96400,96500,96400,120
20241007,113300,18503206900,96400,96400,96500,96400,119
20241007,113200,18491734400,96400,96400,96500,96400,338
20241007,113100,18459147300,96400,96500,96600,96400,149
20241007,113000,18444774000,96500,96500,96600,96500,122
20241007,112900,18432999500,96600,96600,96600,96500,185
20241007,112800,18415145900,96600,96600,96600,96500,178
20241007,112700,18397965400,96500,96600,96600,96500,246
20241007,112600,18374223000,96500,96600,96600,96500,123
20241007,112500,18362353100,96600,96600,96600,96500,195
20241007,112400,18343531800,96600,96500,96800,96500,203
20241007,112300,18323930600,96600,96500,96800,96500,320
20241007,112200,18293011000,96500,96700,96800,96500,843
20241007,112100,18211529300,96800,96900,96900,96700,406
20241007,112000,18172239900,96800,96800,96900,96700,468
20241007,111900,18126936800,96800,96500,96900,96500,1145
20241007,111800,18016152900,96500,96600,96600,96500,175
20241007,111700,17999263800,96600,96400,96700,96400,2005
20241007,111600,17805661100,96400,96400,96500,96400,128
20241007,111500,17793315300,96500,96300,96500,96300,195
20241007,111400,17774521700,96300,96400,96500,96200,646
20241007,111300,17712269100,96300,96300,96400,96200,467
20241007,111200,17667299200,96200,96300,96300,96200,191
20241007,111100,17648922600,96300,96400,96500,96300,429
20241007,111000,17607576000,96400,96500,96600,96400,452
20241007,110900,17563952100,96600,96600,96600,96500,148
20241007,110800,17549668800,96600,96500,96600,96400,390
20241007,110700,17512041200,96400,96500,96500,96400,201
20241007,110600,17492659400,96400,96400,96600,96400,503
20241007,110500,17444125600,96500,96400,96500,96400,398
20241007,110400,17405740800,96500,96300,96500,96300,690
20241007,110300,17339239400,96400,96000,96400,96000,518
20241007,110200,17289407900,96000,96000,96100,95900,313
20241007,110100,17259369100,96000,95900,96100,95800,638
20241007,110000,17198159500,95900,95700,96000,95600,372
20241007,105900,17162520700,95700,95700,95800,95600,241
20241007,105800,17139461300,95900,95700,95900,95500,343
20241007,105700,17106640700,95800,95800,95800,95600,296
20241007,105600,17078328900,95800,95600,95900,95600,577
20241007,105500,17023100000,95600,95700,95800,95600,287
20241007,105400,16995632300,95700,95600,95800,95500,546
20241007,105300,16943420000,95700,95700,95700,95600,503
20241007,105200,16895302900,95600,95500,95600,95500,408
20241007,105100,16856330200,95600,95600,95700,95500,526
20241007,105000,16806052700,95600,95400,95600,95400,343
20241007,104900,16773289800,95400,95500,95500,95300,670
20241007,104800,16709359200,95500,95500,95500,95400,498
20241007,104700,16661833900,95500,95600,95700,95500,529
20241007,104600,16611300300,95600,95800,95800,95600,1163
20241007,104500,16499976700,95800,95800,95900,95800,351
20241007,104400,16466346400,95900,96000,96200,95900,1111
20241007,104300,16359664300,96000,96100,96200,95900,1081
20241007,104200,16255836800,96100,96200,96300,96100,564
20241007,104100,16201597000,96100,96000,96200,96000,671
20241007,104000,16137090700,96000,95900,96100,95900,572
20241007,103900,16082187000,95900,95900,96000,95800,365
20241007,103800,16047187800,95900,95800,95900,95800,397
20241007,103700,16009132500,95800,95800,95900,95800,442
20241007,103600,15966777800,95800,95700,95900,95700,434
20241007,103500,15925211800,95700,95600,95700,95500,508
20241007,103400,15876638600,95600,95600,95700,95500,428
20241007,103300,15835714800,95600,95600,95700,95500,896
20241007,103200,15750071100,95500,95400,95600,95200,830
20241007,103100,15670872800,95300,95400,95400,95300,453
20241007,103000,15627673800,95300,95400,95400,95200,621
20241007,102900,15568480800,95300,95200,95400,95000,1218
20241007,102800,15452503500,95200,95100,95200,95000,691
20241007,102700,15386770200,95100,95100,95200,95100,278
20241007,102600,15360327500,95100,95100,95200,95000,561
20241007,102500,15306985600,95100,95300,95300,95100,912
20241007,102400,15220185000,95200,95200,95200,95100,739
20241007,102300,15149863700,95100,95100,95200,95100,511
20241007,102200,15101241300,95200,95000,95200,94900,1447
20241007,102100,14963750900,94900,95000,95000,94900,241
20241007,102000,14940872800,94900,95000,95100,94900,679
20241007,101900,14876396000,95000,94900,95000,94800,708
20241007,101800,14809198300,95000,95100,95100,94900,606
20241007,101700,14751620500,95000,94800,95200,94800,2140
20241007,101600,14548546900,94800,94900,95100,94800,855
20241007,101500,14467346900,94900,95100,95100,94700,1463
20241007,101400,14328464500,95100,94800,95100,94600,1295
20241007,101300,14205462900,94800,95000,95000,94600,6099
20241007,101200,13627296500,95000,95000,95100,94900,1546
20241007,101100,13480494800,95000,94900,95100,94900,1692
20241007,101000,13319771000,95000,95000,95200,94900,1611
20241007,100900,13166771900,94900,95200,95200,94900,784
20241007,100800,13092279600,95100,94900,95300,94900,3602
20241007,100700,12750283800,95000,95000,95000,94900,892
20241007,100600,12665576600,95000,95200,95200,94900,5560
20241007,100500,12137234100,95200,95100,95200,95000,3616
20241007,100400,11793402400,95000,95500,95500,95000,5583
20241007,100300,11262216900,95500,95600,95700,95200,4883
20241007,100200,10796419800,95600,95700,95800,95600,560
20241007,100100,10742844000,95800,95500,95900,95500,848
20241007,100000,10661700800,95600,95600,95800,95500,2525
20241007,095900,10420289700,95800,95600,95800,95600,770
20241007,095800,10346654200,95700,95800,95800,95600,1272
20241007,095700,10224983300,95900,95900,95900,95800,799
20241007,095600,10148434200,95800,95700,95900,95700,1041
20241007,095500,10048740300,95700,95900,96000,95700,1228
20241007,095400,9931069500,95900,95900,95900,95800,184
20241007,095300,9913433600,95800,96100,96100,95800,2470
20241007,095200,9676669800,96000,96100,96100,95900,1305
20241007,095100,9551384600,96100,96200,96200,95900,3504
20241007,095000,9214973800,96200,96200,96500,96200,305
20241007,094900,9185620300,96100,96200,96200,96100,451
20241007,094800,9142252500,96200,96400,96400,96100,842
20241007,094700,9061292300,96400,96400,96500,96300,271
20241007,094600,9035177600,96400,96600,96600,96400,712
20241007,094500,8966474700,96600,96700,96700,96500,1117
20241007,094400,8858572300,96600,96600,96700,96600,290
20241007,094300,8830553600,96700,96500,96700,96500,463
20241007,094200,8785804900,96500,96400,96500,96400,199
20241007,094100,8766618900,96400,96200,96600,96100,554
20241007,094000,8713273800,96100,96200,96200,96100,819
20241007,093900,8634552000,96200,96400,96400,96100,3248
20241007,093800,8321816000,96400,96100,96400,96100,647
20241007,093700,8259495000,96100,96300,96300,96100,915
20241007,093600,8171471500,96300,96400,96400,96200,248
20241007,093500,8147591900,96300,96600,96600,96200,1343
20241007,093400,8018131400,96600,96500,96600,96500,200
20241007,093300,7998815800,96500,96600,96600,96500,119
20241007,093200,7987324000,96500,96500,96600,96400,925
20241007,093100,7898053100,96500,96500,96500,96400,161
20241007,093000,7882520200,96500,96700,96700,96400,295
20241007,092900,7854037000,96700,96500,96700,96500,297
20241007,092800,7825338800,96500,96700,96700,96300,1473
20241007,092700,7683221500,96800,96800,96800,96500,668
20241007,092600,7618634500,96800,96700,96800,96700,189
20241007,092500,7600344600,96700,96700,96900,96700,316
20241007,092400,7569766400,96700,96800,96900,96700,535
20241007,092300,7517950300,96800,96800,97100,96500,1793
20241007,092200,7344260400,96900,96500,96900,96500,1291
20241007,092100,7219394300,96600,96700,96700,96300,702
20241007,092000,7151584500,96700,95900,96700,95800,1300
20241007,091900,7026504200,95800,96400,96800,95800,1848
20241007,091800,6848963400,96300,96100,96300,96100,1385
20241007,091700,6715765300,96200,96600,96700,96100,2784
20241007,091600,6447067700,96500,96300,96700,96200,3291
20241007,091500,6129688200,96400,95300,96800,95300,3037
20241007,091400,5837959000,95400,95600,95800,95300,2064
20241007,091300,5640957000,95800,95100,95900,95100,2078
20241007,091200,5442794000,95100,95000,95400,94900,6433
20241007,091100,4831297900,95100,95300,95700,95000,7802
20241007,091000,4088425200,95400,95800,96000,95200,5977
20241007,090900,3517317700,95900,96300,96600,95800,2305
20241007,090800,3295329700,96300,95700,96300,95600,2734
20241007,090700,3033383400,95700,95700,95900,95600,869
20241007,090600,2950162700,95700,95800,95900,95200,7068
20241007,090500,2275077300,95700,96100,96300,95700,3162
20241007,090400,1971627400,96100,96300,96500,95800,2127
20241007,090300,1767324300,96000,96900,97100,96000,6941
20241007,090200,1097347600,96900,97100,97400,96600,4771
20241007,090100,634486400,97100,98200,98900,96400,3374
20241007,090000,306138300,98300,100000,100000,98300,3081