KissMeData/112610/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202800,20014119900,66500,66500,66500,66500,4130
20241007,202700,20014119900,66500,66500,66500,66500,0
20241007,202600,20014119900,66500,66500,66500,66500,0
20241007,202500,20014119900,66500,66500,66500,66500,0
20241007,202400,20014119900,66500,66500,66500,66500,0
20241007,202300,20014119900,66500,66500,66500,66500,0
20241007,202200,20014119900,66500,66500,66500,66500,0
20241007,202100,20014119900,66500,66500,66500,66500,0
20241007,202000,20014119900,66500,66500,66500,66500,0
20241007,201900,20014119900,66500,66500,66500,66500,0
20241007,201800,20014119900,66500,66500,66500,66500,0
20241007,201700,20014119900,66500,66500,66500,66500,0
20241007,201600,20014119900,66500,66500,66500,66500,0
20241007,201500,20014119900,66500,66500,66500,66500,0
20241007,201400,20014119900,66500,66500,66500,66500,0
20241007,201300,20014119900,66500,66500,66500,66500,0
20241007,201200,20014119900,66500,66500,66500,66500,0
20241007,201100,20014119900,66500,66500,66500,66500,0
20241007,201000,20014119900,66500,66500,66500,66500,0
20241007,200900,20014119900,66500,66500,66500,66500,0
20241007,200800,20014119900,66500,66500,66500,66500,0
20241007,200700,20014119900,66500,66500,66500,66500,0
20241007,200600,20014119900,66500,66500,66500,66500,0
20241007,200500,20014119900,66500,66500,66500,66500,0
20241007,200400,20014119900,66500,66500,66500,66500,0
20241007,200300,20014119900,66500,66500,66500,66500,0
20241007,200200,20014119900,66500,66500,66500,66500,0
20241007,200100,20014119900,66500,66500,66500,66500,0
20241007,200000,20014119900,66500,66500,66500,66500,0
20241007,195900,20014119900,66500,66500,66500,66500,0
20241007,195800,20014119900,66500,66500,66500,66500,4130
20241007,195700,20014119900,66500,66500,66500,66500,0
20241007,195600,20014119900,66500,66500,66500,66500,0
20241007,195500,20014119900,66500,66500,66500,66500,0
20241007,195400,20014119900,66500,66500,66500,66500,0
20241007,195300,20014119900,66500,66500,66500,66500,0
20241007,195200,20014119900,66500,66500,66500,66500,0
20241007,195100,20014119900,66500,66500,66500,66500,0
20241007,195000,20014119900,66500,66500,66500,66500,0
20241007,194900,20014119900,66500,66500,66500,66500,0
20241007,194800,20014119900,66500,66500,66500,66500,0
20241007,194700,20014119900,66500,66500,66500,66500,0
20241007,194600,20014119900,66500,66500,66500,66500,0
20241007,194500,20014119900,66500,66500,66500,66500,0
20241007,194400,20014119900,66500,66500,66500,66500,0
20241007,194300,20014119900,66500,66500,66500,66500,0
20241007,194200,20014119900,66500,66500,66500,66500,0
20241007,194100,20014119900,66500,66500,66500,66500,0
20241007,194000,20014119900,66500,66500,66500,66500,0
20241007,193900,20014119900,66500,66500,66500,66500,0
20241007,193800,20014119900,66500,66500,66500,66500,0
20241007,193700,20014119900,66500,66500,66500,66500,0
20241007,193600,20014119900,66500,66500,66500,66500,0
20241007,193500,20014119900,66500,66500,66500,66500,0
20241007,193400,20014119900,66500,66500,66500,66500,0
20241007,193300,20014119900,66500,66500,66500,66500,0
20241007,193200,20014119900,66500,66500,66500,66500,0
20241007,193100,20014119900,66500,66500,66500,66500,0
20241007,193000,20014119900,66500,66500,66500,66500,0
20241007,192900,20014119900,66500,66500,66500,66500,0
20241007,192800,20014119900,66500,66500,66500,66500,4130
20241007,192700,20014119900,66500,66500,66500,66500,0
20241007,192600,20014119900,66500,66500,66500,66500,0
20241007,192500,20014119900,66500,66500,66500,66500,0
20241007,192400,20014119900,66500,66500,66500,66500,0
20241007,192300,20014119900,66500,66500,66500,66500,0
20241007,192200,20014119900,66500,66500,66500,66500,0
20241007,192100,20014119900,66500,66500,66500,66500,0
20241007,192000,20014119900,66500,66500,66500,66500,0
20241007,191900,20014119900,66500,66500,66500,66500,0
20241007,191800,20014119900,66500,66500,66500,66500,0
20241007,191700,20014119900,66500,66500,66500,66500,0
20241007,191600,20014119900,66500,66500,66500,66500,0
20241007,191500,20014119900,66500,66500,66500,66500,0
20241007,191400,20014119900,66500,66500,66500,66500,0
20241007,191300,20014119900,66500,66500,66500,66500,0
20241007,191200,20014119900,66500,66500,66500,66500,0
20241007,191100,20014119900,66500,66500,66500,66500,0
20241007,191000,20014119900,66500,66500,66500,66500,0
20241007,190900,20014119900,66500,66500,66500,66500,0
20241007,190800,20014119900,66500,66500,66500,66500,0
20241007,190700,20014119900,66500,66500,66500,66500,0
20241007,190600,20014119900,66500,66500,66500,66500,0
20241007,190500,20014119900,66500,66500,66500,66500,0
20241007,190400,20014119900,66500,66500,66500,66500,0
20241007,190300,20014119900,66500,66500,66500,66500,0
20241007,190200,20014119900,66500,66500,66500,66500,0
20241007,190100,20014119900,66500,66500,66500,66500,0
20241007,190000,20014119900,66500,66500,66500,66500,0
20241007,185900,20014119900,66500,66500,66500,66500,0
20241007,185800,20014119900,66500,66500,66500,66500,4130
20241007,185700,20014119900,66500,66500,66500,66500,0
20241007,185600,20014119900,66500,66500,66500,66500,0
20241007,185500,20014119900,66500,66500,66500,66500,0
20241007,185400,20014119900,66500,66500,66500,66500,0
20241007,185300,20014119900,66500,66500,66500,66500,0
20241007,185200,20014119900,66500,66500,66500,66500,0
20241007,185100,20014119900,66500,66500,66500,66500,0
20241007,185000,20014119900,66500,66500,66500,66500,0
20241007,184900,20014119900,66500,66500,66500,66500,0
20241007,184800,20014119900,66500,66500,66500,66500,0
20241007,184700,20014119900,66500,66500,66500,66500,0
20241007,184600,20014119900,66500,66500,66500,66500,0
20241007,184500,20014119900,66500,66500,66500,66500,0
20241007,184400,20014119900,66500,66500,66500,66500,0
20241007,184300,20014119900,66500,66500,66500,66500,0
20241007,184200,20014119900,66500,66500,66500,66500,0
20241007,184100,20014119900,66500,66500,66500,66500,0
20241007,184000,20014119900,66500,66500,66500,66500,0
20241007,183900,20014119900,66500,66500,66500,66500,0
20241007,183800,20014119900,66500,66500,66500,66500,0
20241007,183700,20014119900,66500,66500,66500,66500,0
20241007,183600,20014119900,66500,66500,66500,66500,0
20241007,183500,20014119900,66500,66500,66500,66500,0
20241007,183400,20014119900,66500,66500,66500,66500,0
20241007,183300,20014119900,66500,66500,66500,66500,0
20241007,183200,20014119900,66500,66500,66500,66500,0
20241007,183100,20014119900,66500,66500,66500,66500,0
20241007,183000,20014119900,66500,66500,66500,66500,0
20241007,182900,20014119900,66500,66500,66500,66500,0
20241007,182800,20014119900,66500,66500,66500,66500,4130
20241007,182700,20014119900,66500,66500,66500,66500,0
20241007,182600,20014119900,66500,66500,66500,66500,0
20241007,182500,20014119900,66500,66500,66500,66500,0
20241007,182400,20014119900,66500,66500,66500,66500,0
20241007,182300,20014119900,66500,66500,66500,66500,0
20241007,182200,20014119900,66500,66500,66500,66500,0
20241007,182100,20014119900,66500,66500,66500,66500,0
20241007,182000,20014119900,66500,66500,66500,66500,0
20241007,181900,20014119900,66500,66500,66500,66500,0
20241007,181800,20014119900,66500,66500,66500,66500,0
20241007,181700,20014119900,66500,66500,66500,66500,0
20241007,181600,20014119900,66500,66500,66500,66500,0
20241007,181500,20014119900,66500,66500,66500,66500,0
20241007,181400,20014119900,66500,66500,66500,66500,0
20241007,181300,20014119900,66500,66500,66500,66500,0
20241007,181200,20014119900,66500,66500,66500,66500,0
20241007,181100,20014119900,66500,66500,66500,66500,0
20241007,181000,20014119900,66500,66500,66500,66500,0
20241007,180900,20014119900,66500,66500,66500,66500,0
20241007,180800,20014119900,66500,66500,66500,66500,0
20241007,180700,20014119900,66500,66500,66500,66500,0
20241007,180600,20014119900,66500,66500,66500,66500,0
20241007,180500,20014119900,66500,66500,66500,66500,0
20241007,180400,20014119900,66500,66500,66500,66500,0
20241007,180300,20014119900,66500,66500,66500,66500,0
20241007,180200,20014119900,66500,66500,66500,66500,0
20241007,180100,20014119900,66500,66500,66500,66500,0
20241007,180000,20014119900,66500,66500,66500,66500,0
20241007,175900,20014119900,66500,66500,66500,66500,0
20241007,175800,20014119900,66500,66500,66500,66500,4130
20241007,175700,20014119900,66500,66500,66500,66500,0
20241007,175600,20014119900,66500,66500,66500,66500,0
20241007,175500,20014119900,66500,66500,66500,66500,0
20241007,175400,20014119900,66500,66500,66500,66500,0
20241007,175300,20014119900,66500,66500,66500,66500,0
20241007,175200,20014119900,66500,66500,66500,66500,0
20241007,175100,20014119900,66500,66500,66500,66500,0
20241007,175000,20014119900,66500,66500,66500,66500,0
20241007,174900,20014119900,66500,66500,66500,66500,0
20241007,174800,20014119900,66500,66500,66500,66500,0
20241007,174700,20014119900,66500,66500,66500,66500,0
20241007,174600,20014119900,66500,66500,66500,66500,0
20241007,174500,20014119900,66500,66500,66500,66500,0
20241007,174400,20014119900,66500,66500,66500,66500,0
20241007,174300,20014119900,66500,66500,66500,66500,0
20241007,174200,20014119900,66500,66500,66500,66500,0
20241007,174100,20014119900,66500,66500,66500,66500,0
20241007,174000,20014119900,66500,66500,66500,66500,0
20241007,173900,20014119900,66500,66500,66500,66500,0
20241007,173800,20014119900,66500,66500,66500,66500,0
20241007,173700,20014119900,66500,66500,66500,66500,0
20241007,173600,20014119900,66500,66500,66500,66500,0
20241007,173500,20014119900,66500,66500,66500,66500,0
20241007,173400,20014119900,66500,66500,66500,66500,0
20241007,173300,20014119900,66500,66500,66500,66500,0
20241007,173200,20014119900,66500,66500,66500,66500,0
20241007,173100,20014119900,66500,66500,66500,66500,0
20241007,173000,20014119900,66500,66500,66500,66500,0
20241007,172900,20014119900,66500,66500,66500,66500,0
20241007,172800,20014119900,66500,66500,66500,66500,4130
20241007,172700,20014119900,66500,66500,66500,66500,0
20241007,172600,20014119900,66500,66500,66500,66500,0
20241007,172500,20014119900,66500,66500,66500,66500,0
20241007,172400,20014119900,66500,66500,66500,66500,0
20241007,172300,20014119900,66500,66500,66500,66500,0
20241007,172200,20014119900,66500,66500,66500,66500,0
20241007,172100,20014119900,66500,66500,66500,66500,0
20241007,172000,20014119900,66500,66500,66500,66500,0
20241007,171900,20014119900,66500,66500,66500,66500,0
20241007,171800,20014119900,66500,66500,66500,66500,0
20241007,171700,20014119900,66500,66500,66500,66500,0
20241007,171600,20014119900,66500,66500,66500,66500,0
20241007,171500,20014119900,66500,66500,66500,66500,0
20241007,171400,20014119900,66500,66500,66500,66500,0
20241007,171300,20014119900,66500,66500,66500,66500,0
20241007,171200,20014119900,66500,66500,66500,66500,0
20241007,171100,20014119900,66500,66500,66500,66500,0
20241007,171000,20014119900,66500,66500,66500,66500,0
20241007,170900,20014119900,66500,66500,66500,66500,0
20241007,170800,20014119900,66500,66500,66500,66500,0
20241007,170700,20014119900,66500,66500,66500,66500,0
20241007,170600,20014119900,66500,66500,66500,66500,0
20241007,170500,20014119900,66500,66500,66500,66500,0
20241007,170400,20014119900,66500,66500,66500,66500,0
20241007,170300,20014119900,66500,66500,66500,66500,0
20241007,170200,20014119900,66500,66500,66500,66500,0
20241007,170100,20014119900,66500,66500,66500,66500,0
20241007,170000,20014119900,66500,66500,66500,66500,0
20241007,165900,20014119900,66500,66500,66500,66500,0
20241007,165800,20014119900,66500,66500,66500,66500,4130
20241007,165700,20014119900,66500,66500,66500,66500,0
20241007,165600,20014119900,66500,66500,66500,66500,0
20241007,165500,20014119900,66500,66500,66500,66500,0
20241007,165400,20014119900,66500,66500,66500,66500,0
20241007,165300,20014119900,66500,66500,66500,66500,0
20241007,165200,20014119900,66500,66500,66500,66500,0
20241007,165100,20014119900,66500,66500,66500,66500,0
20241007,165000,20014119900,66500,66500,66500,66500,0
20241007,164900,20014119900,66500,66500,66500,66500,0
20241007,164800,20014119900,66500,66500,66500,66500,0
20241007,164700,20014119900,66500,66500,66500,66500,0
20241007,164600,20014119900,66500,66500,66500,66500,0
20241007,164500,20014119900,66500,66500,66500,66500,0
20241007,164400,20014119900,66500,66500,66500,66500,0
20241007,164300,20014119900,66500,66500,66500,66500,0
20241007,164200,20014119900,66500,66500,66500,66500,0
20241007,164100,20014119900,66500,66500,66500,66500,0
20241007,164000,20014119900,66500,66500,66500,66500,0
20241007,163900,20014119900,66500,66500,66500,66500,0
20241007,163800,20014119900,66500,66500,66500,66500,0
20241007,163700,20014119900,66500,66500,66500,66500,0
20241007,163600,20014119900,66500,66500,66500,66500,0
20241007,163500,20014119900,66500,66500,66500,66500,0
20241007,163400,20014119900,66500,66500,66500,66500,0
20241007,163300,20014119900,66500,66500,66500,66500,0
20241007,163200,20014119900,66500,66500,66500,66500,0
20241007,163100,20014119900,66500,66500,66500,66500,0
20241007,163000,20014119900,66500,66500,66500,66500,0
20241007,162900,20014119900,66500,66500,66500,66500,0
20241007,162800,20014119900,66500,66500,66500,66500,4130
20241007,162700,20014119900,66500,66500,66500,66500,0
20241007,162600,20014119900,66500,66500,66500,66500,0
20241007,162500,20014119900,66500,66500,66500,66500,0
20241007,162400,20014119900,66500,66500,66500,66500,0
20241007,162300,20014119900,66500,66500,66500,66500,0
20241007,162200,20014119900,66500,66500,66500,66500,0
20241007,162100,20014119900,66500,66500,66500,66500,0
20241007,162000,20014119900,66500,66500,66500,66500,0
20241007,161900,20014119900,66500,66500,66500,66500,0
20241007,161800,20014119900,66500,66500,66500,66500,0
20241007,161700,20014119900,66500,66500,66500,66500,0
20241007,161600,20014119900,66500,66500,66500,66500,0
20241007,161500,20014119900,66500,66500,66500,66500,0
20241007,161400,20014119900,66500,66500,66500,66500,0
20241007,161300,20014119900,66500,66500,66500,66500,0
20241007,161200,20014119900,66500,66500,66500,66500,0
20241007,161100,20014119900,66500,66500,66500,66500,0
20241007,161000,20014119900,66500,66500,66500,66500,0
20241007,160900,20014119900,66500,66500,66500,66500,0
20241007,160800,20014119900,66500,66500,66500,66500,0
20241007,160700,20014119900,66500,66500,66500,66500,0
20241007,160600,20014119900,66500,66500,66500,66500,0
20241007,160500,20014119900,66500,66500,66500,66500,0
20241007,160400,20014119900,66500,66500,66500,66500,0
20241007,160300,20014119900,66500,66500,66500,66500,0
20241007,160200,20014119900,66500,66500,66500,66500,0
20241007,160100,20014119900,66500,66500,66500,66500,0
20241007,160000,20014119900,66500,66500,66500,66500,0
20241007,155900,20014119900,66500,66500,66500,66500,0
20241007,155800,20014119900,66500,66500,66500,66500,4130
20241007,155700,20014119900,66500,66500,66500,66500,0
20241007,155600,20014119900,66500,66500,66500,66500,0
20241007,155500,20014119900,66500,66500,66500,66500,0
20241007,155400,20014119900,66500,66500,66500,66500,0
20241007,155300,20014119900,66500,66500,66500,66500,0
20241007,155200,20014119900,66500,66500,66500,66500,0
20241007,155100,20014119900,66500,66500,66500,66500,0
20241007,155000,20014119900,66500,66500,66500,66500,0
20241007,154900,20014119900,66500,66500,66500,66500,0
20241007,154800,20014119900,66500,66500,66500,66500,0
20241007,154700,20014119900,66500,66500,66500,66500,0
20241007,154600,20014119900,66500,66500,66500,66500,0
20241007,154500,20014119900,66500,66500,66500,66500,0
20241007,154400,20014119900,66500,66500,66500,66500,0
20241007,154300,20014119900,66500,66500,66500,66500,0
20241007,154200,20014119900,66500,66500,66500,66500,0
20241007,154100,20014119900,66500,66500,66500,66500,0
20241007,154000,20014119900,66500,66500,66500,66500,0
20241007,153900,20014119900,66500,66500,66500,66500,0
20241007,153800,20014119900,66500,66500,66500,66500,0
20241007,153700,20014119900,66500,66500,66500,66500,0
20241007,153600,20014119900,66500,66500,66500,66500,0
20241007,153500,20014119900,66500,66500,66500,66500,0
20241007,153400,20014119900,66500,66500,66500,66500,0
20241007,153300,20014119900,66500,66500,66500,66500,0
20241007,153200,20014119900,66500,66500,66500,66500,0
20241007,153100,20014119900,66500,66500,66500,66500,0
20241007,153000,20014119900,66500,66500,66500,66500,4130
20241007,152900,19739474900,66500,66500,66500,66500,0
20241007,152800,19739474900,66500,66500,66500,66500,0
20241007,152700,19739474900,66500,66500,66500,66500,0
20241007,152600,19739474900,66500,66500,66500,66500,0
20241007,152500,19739474900,66500,66500,66500,66500,0
20241007,152400,19739474900,66500,66500,66500,66500,0
20241007,152300,19739474900,66500,66500,66500,66500,0
20241007,152200,19739474900,66500,66500,66500,66500,0
20241007,152100,19739474900,66500,66500,66500,66500,0
20241007,152000,19739474900,66500,66500,66500,66500,0
20241007,151900,19739474900,66500,66300,66500,66200,1052
20241007,151800,19669681600,66300,66500,66500,66200,804
20241007,151700,19616307500,66500,66400,66500,66400,510
20241007,151600,19582420000,66400,66400,66500,66400,487
20241007,151500,19550065900,66400,66300,66400,66300,930
20241007,151400,19488323100,66400,66300,66400,66200,1282
20241007,151300,19403316700,66300,66300,66300,66200,225
20241007,151200,19388407200,66300,66200,66300,66200,179
20241007,151100,19376549400,66300,66200,66300,66200,2016
20241007,151000,19243086000,66200,66300,66300,66200,210
20241007,150900,19229166000,66300,66200,66300,66100,819
20241007,150800,19174928000,66200,66200,66200,66100,1259
20241007,150700,19091660600,66200,66200,66200,66100,429
20241007,150600,19063263700,66100,66100,66200,66100,574
20241007,150500,19025286000,66200,66100,66300,66000,730
20241007,150400,18977004500,66100,66000,66100,66000,1324
20241007,150300,18889536700,66000,66100,66100,65900,2981
20241007,150200,18692820100,66100,66200,66200,66000,1925
20241007,150100,18565593700,66200,66100,66200,66100,782
20241007,150000,18513856300,66200,66200,66200,66100,993
20241007,145900,18448141900,66100,66300,66400,66100,3728
20241007,145800,18201162200,66400,66500,66500,66300,700
20241007,145700,18154680200,66500,66400,66500,66400,297
20241007,145600,18134948400,66400,66400,66500,66300,244
20241007,145500,18118738500,66300,66500,66500,66300,715
20241007,145400,18071265800,66500,66600,66600,66400,487
20241007,145300,18038904500,66500,66400,66500,66300,1218
20241007,145200,17957988000,66500,66400,66500,66400,330
20241007,145100,17936053900,66500,66400,66500,66400,418
20241007,145000,17908286000,66400,66400,66500,66300,510
20241007,144900,17874424000,66400,66300,66400,66300,350
20241007,144800,17851207500,66400,66300,66400,66300,1403
20241007,144700,17758169300,66300,66400,66400,66300,973
20241007,144600,17693650000,66300,66500,66500,66300,1165
20241007,144500,17616287100,66500,66400,66500,66400,751
20241007,144400,17566396600,66500,66600,66700,66500,4696
20241007,144300,17254049600,66700,66600,66700,66500,468
20241007,144200,17222881600,66600,66600,66700,66500,479
20241007,144100,17190984800,66600,66600,66700,66500,1096
20241007,144000,17117959800,66700,66600,66700,66600,409
20241007,143900,17090708700,66700,66700,66700,66600,771
20241007,143800,17039335200,66700,66600,66700,66600,1189
20241007,143700,16960088400,66600,66700,66700,66600,727
20241007,143600,16911627200,66700,66700,66700,66600,420
20241007,143500,16883639500,66600,66700,66700,66600,492
20241007,143400,16850860400,66700,66700,66700,66600,459
20241007,143300,16820264800,66700,66700,66800,66600,453
20241007,143200,16790080200,66700,66800,66900,66600,2302
20241007,143100,16636678000,66700,66700,66900,66600,1170
20241007,143000,16558599000,66700,66600,66800,66600,927
20241007,142900,16496756100,66600,66700,66800,66600,1005
20241007,142800,16429731100,66700,66700,66800,66700,1166
20241007,142700,16351946400,66800,66700,66900,66700,2098
20241007,142600,16211789700,66700,66900,66900,66700,746
20241007,142500,16161983600,66800,66700,66900,66600,1834
20241007,142400,16039576700,66700,66600,66700,66600,285
20241007,142300,16020581100,66600,66700,66800,66600,443
20241007,142200,15991041900,66700,66800,66800,66700,840
20241007,142100,15935003400,66700,66800,66900,66700,1940
20241007,142000,15805409100,66900,66800,66900,66800,545
20241007,141900,15768988700,66800,66900,66900,66800,618
20241007,141800,15727693600,66900,66900,66900,66800,453
20241007,141700,15697409800,66800,66800,66900,66800,1065
20241007,141600,15626255800,66800,66800,67000,66800,735
20241007,141500,15577144900,66800,66900,67000,66800,809
20241007,141400,15523013100,66900,67000,67000,66900,345
20241007,141300,15499918400,67000,66900,67000,66900,338
20241007,141200,15477296500,66900,66900,67000,66800,171
20241007,141100,15465853100,66900,67100,67100,66800,968
20241007,141000,15401059000,67100,67000,67100,66900,285
20241007,140900,15381955100,67000,67100,67200,66900,345
20241007,140800,15358805700,67000,67100,67100,67000,207
20241007,140700,15344924400,67000,67000,67100,66900,183
20241007,140600,15332662500,66900,66900,67100,66900,323
20241007,140500,15311028600,67000,66900,67100,66900,545
20241007,140400,15274534200,66900,67100,67300,66900,895
20241007,140300,15214506200,67100,67200,67300,67100,413
20241007,140200,15186754900,67200,67300,67300,67200,166
20241007,140100,15175590800,67300,67200,67300,67200,284
20241007,140000,15156495400,67200,67300,67300,67200,369
20241007,135900,15131679800,67300,67300,67300,67200,236
20241007,135800,15115813200,67300,67200,67300,67200,314
20241007,135700,15094700300,67300,67400,67400,67200,386
20241007,135600,15068740300,67400,67300,67400,67300,571
20241007,135500,15030307800,67400,67400,67400,67300,316
20241007,135400,15009026800,67300,67400,67400,67300,219
20241007,135300,14994280400,67400,67400,67400,67300,238
20241007,135200,14978255700,67400,67400,67400,67300,1276
20241007,135100,14892373200,67300,67400,67400,67300,181
20241007,135000,14880175000,67400,67400,67400,67300,668
20241007,134900,14835156900,67400,67400,67400,67300,646
20241007,134800,14791678800,67400,67400,67400,67300,344
20241007,134700,14768504100,67400,67200,67400,67200,90
20241007,134600,14762447400,67300,67300,67300,67200,309
20241007,134500,14741653700,67300,67400,67400,67200,137
20241007,134400,14732434300,67400,67300,67400,67200,347
20241007,134300,14709081300,67300,67400,67400,67200,215
20241007,134200,14694609900,67400,67400,67400,67300,222
20241007,134100,14679658300,67400,67200,67400,67200,222
20241007,134000,14664714000,67300,67300,67300,67200,534
20241007,133900,14628776900,67300,67300,67300,67200,355
20241007,133800,14604886700,67300,67400,67400,67200,549
20241007,133700,14567937900,67400,67400,67400,67300,131
20241007,133600,14559108700,67400,67500,67500,67300,1092
20241007,133500,14485578100,67500,67400,67500,67400,398
20241007,133400,14458743700,67300,67300,67600,67300,237
20241007,133300,14442764500,67400,67400,67500,67200,3102
20241007,133200,14233646900,67300,67500,67600,67300,598
20241007,133100,14193338100,67600,67500,67600,67500,230
20241007,133000,14177806300,67600,67600,67600,67300,299
20241007,132900,14157649900,67300,67500,67600,67300,2520
20241007,132800,13987482000,67500,67500,67600,67400,657
20241007,132700,13943148800,67500,67400,67500,67400,673
20241007,132600,13897729000,67400,67300,67400,67300,92
20241007,132500,13891530300,67400,67500,67500,67300,570
20241007,132400,13853099200,67500,67500,67500,67400,321
20241007,132300,13831433700,67500,67600,67700,67500,481
20241007,132200,13798953300,67600,67600,67700,67500,178
20241007,132100,13786921500,67600,67600,67600,67500,103
20241007,132000,13779960900,67600,67500,67700,67500,678
20241007,131900,13734127300,67600,67600,67600,67500,166
20241007,131800,13722907800,67700,67800,67800,67600,3332
20241007,131700,13497174200,67800,67400,67800,67400,6845
20241007,131600,13034512000,67400,67400,67400,67300,152
20241007,131500,13024272600,67400,67300,67400,67300,326
20241007,131400,13002319900,67300,67300,67300,67200,520
20241007,131300,12967353800,67300,67300,67300,67200,146
20241007,131200,12957536400,67300,67200,67300,67100,357
20241007,131100,12933529900,67200,67100,67200,67100,296
20241007,131000,12913641100,67100,67200,67200,67100,99
20241007,130900,12906995200,67200,67100,67300,67100,1677
20241007,130800,12794309800,67200,67200,67200,67100,108
20241007,130700,12787059500,67200,67100,67200,67100,72
20241007,130600,12782223800,67100,67100,67200,67100,66
20241007,130500,12777793300,67100,67000,67200,66900,1193
20241007,130400,12697842900,66900,67000,67000,66900,100
20241007,130300,12691144700,66900,67000,67000,66900,194
20241007,130200,12678155100,67000,66900,67000,66900,269
20241007,130100,12660134100,67000,67000,67000,66800,187
20241007,130000,12647629500,66900,66900,67000,66900,241
20241007,125900,12631503800,66900,66900,67000,66900,184
20241007,125800,12619191800,66900,67000,67000,66900,448
20241007,125700,12589217700,67000,67000,67000,66900,54
20241007,125600,12585601400,67000,66900,67000,66900,131
20241007,125500,12576833200,67000,66900,67000,66900,216
20241007,125400,12562366300,67000,67000,67000,66900,239
20241007,125300,12546370400,67000,67000,67000,66900,172
20241007,125200,12534848400,67100,66900,67100,66900,303
20241007,125100,12514556900,67000,67000,67100,66900,103
20241007,125000,12507656900,66900,67000,67100,66900,301
20241007,124900,12487493100,67000,67000,67000,67000,115
20241007,124800,12479788100,67100,67000,67100,66900,133
20241007,124700,12470885700,66900,67000,67100,66900,64
20241007,124600,12466599100,67000,67000,67000,67000,40
20241007,124500,12463919100,67000,67100,67100,66900,207
20241007,124400,12450050200,67100,66900,67100,66900,243
20241007,124300,12433775200,66900,67000,67000,66900,159
20241007,124200,12423131600,67000,67000,67100,66900,697
20241007,124100,12376462100,67100,67000,67100,67000,288
20241007,124000,12357157300,67000,67000,67100,67000,82
20241007,123900,12351659300,67000,67100,67100,67000,277
20241007,123800,12333093500,67000,67100,67100,67000,251
20241007,123700,12316268500,67100,67000,67100,66900,64
20241007,123600,12311982900,67000,67100,67100,66900,1170
20241007,123500,12233675600,66900,67000,67000,66900,267
20241007,123400,12215792900,67000,67000,67000,66900,338
20241007,123300,12193147900,67000,67000,67000,66900,110
20241007,123200,12185785600,67000,67000,67100,66900,96
20241007,123100,12179350500,67000,67000,67100,66900,93
20241007,123000,12173118900,66900,67100,67100,66900,134
20241007,122900,12164143000,67100,66800,67100,66800,494
20241007,122800,12131084900,66800,67000,67000,66800,278
20241007,122700,12112496600,66900,67000,67000,66900,88
20241007,122600,12106604200,67000,66900,67000,66800,123
20241007,122500,12098382500,66900,67000,67000,66800,224
20241007,122400,12083403900,67000,66900,67000,66900,2184
20241007,122300,11937290300,66900,67000,67100,66900,594
20241007,122200,11897505900,67100,67100,67100,66900,598
20241007,122100,11857413300,67100,67000,67100,67000,44
20241007,122000,11854462100,67000,67000,67100,67000,111
20241007,121900,11847020600,67000,67100,67200,67000,112
20241007,121800,11839507400,67100,67200,67200,67000,1991
20241007,121700,11706002400,67200,67200,67300,67100,1615
20241007,121600,11597467000,67200,67400,67400,67100,1151
20241007,121500,11520110200,67300,67400,67500,67300,365
20241007,121400,11495517000,67400,67400,67400,67300,151
20241007,121300,11485351600,67400,67400,67400,67300,328
20241007,121200,11463267200,67400,67400,67400,67300,228
20241007,121100,11447908200,67400,67400,67400,67300,155
20241007,121000,11437467700,67400,67300,67400,67200,319
20241007,120900,11415988800,67300,67200,67300,67200,177
20241007,120800,11404089200,67200,67300,67300,67200,176
20241007,120700,11392256700,67200,67300,67300,67200,70
20241007,120600,11387551100,67300,67300,67300,67200,143
20241007,120500,11377928100,67300,67200,67300,67200,98
20241007,120400,11371340200,67300,67300,67400,67100,838
20241007,120300,11315015200,67300,67500,67500,67300,820
20241007,120200,11259769100,67500,67400,67500,67400,826
20241007,120100,11204029000,67500,67500,67500,67400,245
20241007,120000,11187513000,67400,67500,67500,67400,450
20241007,115900,11157179100,67400,67400,67500,67300,580
20241007,115800,11118094400,67400,67400,67400,67300,220
20241007,115700,11103278600,67400,67300,67400,67300,345
20241007,115600,11080033500,67300,67400,67400,67300,101
20241007,115500,11073231100,67300,67400,67400,67300,180
20241007,115400,11061105600,67400,67400,67400,67300,86
20241007,115300,11055310300,67300,67500,67500,67300,329
20241007,115200,11033122400,67500,67400,67500,67300,1266
20241007,115100,10947792000,67200,67100,67400,67100,2062
20241007,115000,10808964600,67200,67200,67200,67100,633
20241007,114900,10766450100,67100,67000,67100,67000,334
20241007,114800,10744049800,67000,67000,67100,67000,198
20241007,114700,10730780400,67000,67100,67100,67000,207
20241007,114600,10716908600,67100,67100,67100,66900,451
20241007,114500,10686710100,67100,67100,67200,67000,316
20241007,114400,10665509500,67100,67000,67100,66900,624
20241007,114300,10623715300,67000,67100,67100,67000,294
20241007,114200,10604009300,67100,67100,67100,67000,171
20241007,114100,10592546600,67100,66900,67100,66900,410
20241007,114000,10565091800,67000,67000,67000,66900,157
20241007,113900,10554586500,67000,66900,67000,66900,252
20241007,113800,10537719000,67000,67000,67000,66900,412
20241007,113700,10510120100,67000,67000,67000,66900,65
20241007,113600,10505767800,67000,67100,67100,67000,232
20241007,113500,10490214600,67000,67100,67100,67000,170
20241007,113400,10478819900,67000,67100,67100,67000,115
20241007,113300,10471111300,67100,67100,67100,67000,402
20241007,113200,10444143200,67100,67100,67100,67000,73
20241007,113100,10439246000,67100,67100,67100,67000,43
20241007,113000,10436362300,67100,67100,67100,67000,107
20241007,112900,10429188700,67100,67200,67200,67100,230
20241007,112800,10413737700,67200,67100,67200,67100,99
20241007,112700,10407091800,67100,67100,67300,67100,502
20241007,112600,10373377800,67100,67100,67100,67000,150
20241007,112500,10363313100,67100,67100,67100,67000,123
20241007,112400,10355069400,67100,67000,67100,67000,38
20241007,112300,10352519700,67100,67000,67100,67000,519
20241007,112200,10317724700,67000,67000,67000,67000,59
20241007,112100,10313771700,67000,67100,67100,67000,160
20241007,112000,10303048900,67100,67000,67100,67000,85
20241007,111900,10297350200,67000,66900,67100,66900,1614
20241007,111800,10189226800,66900,67000,67000,66800,289
20241007,111700,10169893000,67000,67000,67000,66900,60
20241007,111600,10165873500,67000,67000,67000,66900,158
20241007,111500,10155291300,66900,66900,67100,66900,946
20241007,111400,10091981600,66900,66900,67100,66900,140
20241007,111300,10082609400,67000,66900,67100,66900,278
20241007,111200,10063995500,67000,67000,67100,66900,441
20241007,111100,10034428600,67000,67200,67200,66900,1926
20241007,111000,9905335400,67200,67200,67200,67100,338
20241007,110900,9882651600,67200,67300,67300,67100,302
20241007,110800,9862360300,67300,67300,67300,67200,188
20241007,110700,9849722300,67200,67300,67300,67200,125
20241007,110600,9841312400,67300,67300,67300,67200,230
20241007,110500,9825842600,67200,67100,67200,67100,137
20241007,110400,9816637400,67100,67100,67100,67000,991
20241007,110300,9750142200,67100,67000,67100,67000,261
20241007,110200,9732650900,67100,67100,67200,67000,176
20241007,110100,9720847900,67100,67200,67200,67100,106
20241007,110000,9713732100,67200,67200,67200,67100,333
20241007,105900,9691370200,67100,67100,67200,67100,52
20241007,105800,9687880700,67100,67200,67200,67000,943
20241007,105700,9624539400,67200,67000,67200,67000,298
20241007,105600,9604553400,67100,67200,67200,67000,164
20241007,105500,9593551800,67100,67100,67200,67100,216
20241007,105400,9579055300,67200,67200,67200,67100,72
20241007,105300,9574220700,67200,67200,67200,67100,75
20241007,105200,9569184500,67100,67100,67200,67100,345
20241007,105100,9546034600,67000,67100,67100,67000,60
20241007,105000,9542010300,67100,67100,67100,67000,147
20241007,104900,9532157700,67100,67000,67100,67000,163
20241007,104800,9521236400,67100,67100,67200,66900,998
20241007,104700,9454375100,67100,67100,67200,67000,123
20241007,104600,9446131300,67100,67100,67200,67000,418
20241007,104500,9418085200,67000,67100,67100,67000,560
20241007,104400,9380531400,67100,67100,67300,67100,501
20241007,104300,9346891800,67200,67200,67300,67200,101
20241007,104200,9340102700,67200,67300,67300,67200,241
20241007,104100,9323907200,67400,67300,67400,67200,40
20241007,104000,9321215500,67200,67200,67200,67100,704
20241007,103900,9273923100,67200,67300,67300,67200,389
20241007,103800,9247768700,67300,67300,67400,67300,379
20241007,103700,9222260900,67300,67400,67400,67300,1518
20241007,103600,9120012900,67500,67400,67500,67300,656
20241007,103500,9075800600,67400,67500,67500,67200,897
20241007,103400,9015443700,67400,67300,67400,67100,546
20241007,103300,8978701000,67400,67200,67400,67200,24
20241007,103200,8977084300,67200,67400,67500,67200,1679
20241007,103100,8863898900,67400,67000,67400,67000,853
20241007,103000,8806530700,67000,67100,67100,66900,402
20241007,102900,8779566000,67000,67100,67100,67000,1013
20241007,102800,8711678500,67100,67100,67200,67000,317
20241007,102700,8690418000,67100,67200,67300,67100,179
20241007,102600,8678389000,67300,67300,67300,67000,260
20241007,102500,8660942000,67300,67200,67300,67000,1355
20241007,102400,8569993600,67200,67200,67300,67100,183
20241007,102300,8557693600,67200,67300,67400,67200,1017
20241007,102200,8489264200,67300,67300,67300,67200,439
20241007,102100,8459723300,67100,67300,67400,67100,1076
20241007,102000,8387254800,67300,67300,67400,67200,703
20241007,101900,8339953900,67300,67200,67300,67100,524
20241007,101800,8304740800,67100,67000,67100,66900,354
20241007,101700,8281027400,67000,66900,67100,66900,410
20241007,101600,8253564800,66900,67200,67200,66900,213
20241007,101500,8239304000,67200,67100,67200,66900,1337
20241007,101400,8149611100,67100,67200,67200,67000,1287
20241007,101300,8063137900,67200,66900,67200,66900,923
20241007,101200,8001322200,66900,67000,67100,66900,572
20241007,101100,7963012900,67000,66900,67000,66900,532
20241007,101000,7927375000,66900,67200,67200,66900,2465
20241007,100900,7762082100,67100,67000,67400,66900,4674
20241007,100800,7447865700,67000,66900,67100,66800,973
20241007,100700,7382689400,66900,67000,67000,66800,720
20241007,100600,7334501900,66900,66900,67000,66900,225
20241007,100500,7319437200,67000,66900,67000,66900,693
20241007,100400,7273074900,66800,66900,67000,66800,278
20241007,100300,7254478400,66900,67000,67000,66800,403
20241007,100200,7227521100,66900,66800,67000,66800,273
20241007,100100,7209263600,66800,66800,66900,66600,317
20241007,100000,7188102700,66800,66800,66900,66600,948
20241007,095900,7124795700,66700,66800,66900,66700,499
20241007,095800,7091466900,66800,66800,67000,66800,1092
20241007,095700,7018427400,66800,66800,66900,66700,943
20241007,095600,6955427200,66800,66700,67000,66600,2877
20241007,095500,6763114100,66700,66600,66800,66400,2886
20241007,095400,6570850300,66500,66200,66500,66200,1754
20241007,095300,6454401800,66200,66400,66400,66200,610
20241007,095200,6413944900,66300,66300,66400,66200,662
20241007,095100,6370071500,66300,66300,66400,66200,381
20241007,095000,6344796900,66300,66100,66500,66100,1312
20241007,094900,6257763100,66200,66200,66300,66100,495
20241007,094800,6224982500,66300,66100,66300,66100,752
20241007,094700,6175239900,66100,66000,66400,66000,1330
20241007,094600,6087274300,66000,66000,66100,65900,511
20241007,094500,6053554300,66000,66000,66100,66000,777
20241007,094400,6002261100,66100,66000,66100,65900,560
20241007,094300,5965310900,66000,65900,66000,65800,1005
20241007,094200,5899091000,65900,65800,65900,65700,530
20241007,094100,5864218700,65700,65700,65800,65700,343
20241007,094000,5841683500,65800,65800,65800,65700,846
20241007,093900,5786041300,65800,65800,65800,65700,809
20241007,093800,5732864800,65800,65600,65900,65600,2611
20241007,093700,5561419000,65700,65800,65900,65700,1618
20241007,093600,5455101900,65800,65700,66000,65700,1381
20241007,093500,5364219600,65700,65800,65900,65700,1059
20241007,093400,5294549000,65800,65900,65900,65700,1602
20241007,093300,5189131500,65900,65800,66000,65800,1449
20241007,093200,5093734600,65900,65600,65900,65600,1101
20241007,093100,5021393900,65600,65700,65800,65600,1033
20241007,093000,4953578600,65700,65700,66000,65700,680
20241007,092900,4908846700,65800,65700,65800,65700,721
20241007,092800,4861460800,65700,65800,65800,65700,644
20241007,092700,4819125200,65700,66000,66000,65700,6674
20241007,092600,4379854600,66000,66200,66300,66000,422
20241007,092500,4351949700,66300,66000,66400,66000,1380
20241007,092400,4260588300,66100,66200,66300,66000,1462
20241007,092300,4163970000,66200,66100,66300,66100,838
20241007,092200,4108522500,66200,65900,66200,65900,621
20241007,092100,4067548700,66000,66000,66100,65900,1282
20241007,092000,3983018200,66000,66200,66200,66000,641
20241007,091900,3940675200,66200,66000,66300,66000,1353
20241007,091800,3851133700,66000,65900,66000,65800,2144
20241007,091700,3709950900,65900,65900,66100,65800,929
20241007,091600,3648664200,66000,65700,66100,65600,2106
20241007,091500,3510078900,65800,65700,65900,65500,1978
20241007,091400,3380319100,65700,65800,65800,65600,4361
20241007,091300,3093789700,65800,65900,66000,65800,1658
20241007,091200,2984662900,65900,65800,66000,65700,5710
20241007,091100,2609441600,66000,66400,66400,65800,11256
20241007,091000,1866386900,66500,66200,66500,66200,1715
20241007,090900,1752632900,66200,66100,66300,66000,2803
20241007,090800,1567152900,66200,66200,66300,66000,3279
20241007,090700,1350281900,66200,66200,66200,66100,3183
20241007,090600,1139622500,66200,66400,66600,66100,839
20241007,090500,1084064100,66500,66300,66600,66100,2983
20241007,090400,886143600,66200,66500,66600,66200,1986
20241007,090300,754367000,66500,66400,66800,66400,1274
20241007,090200,669570600,66600,66500,66600,66300,1228
20241007,090100,588042100,66500,66600,66800,66200,4063
20241007,090000,318065500,66600,67100,67100,66600,4746