KissMeData/005830/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184800,15203616000,114100,114100,114100,114100,14660
20241007,184700,15203616000,114100,114100,114100,114100,0
20241007,184600,15203616000,114100,114100,114100,114100,0
20241007,184500,15203616000,114100,114100,114100,114100,0
20241007,184400,15203616000,114100,114100,114100,114100,0
20241007,184300,15203616000,114100,114100,114100,114100,0
20241007,184200,15203616000,114100,114100,114100,114100,0
20241007,184100,15203616000,114100,114100,114100,114100,0
20241007,184000,15203616000,114100,114100,114100,114100,0
20241007,183900,15203616000,114100,114100,114100,114100,0
20241007,183800,15203616000,114100,114100,114100,114100,0
20241007,183700,15203616000,114100,114100,114100,114100,0
20241007,183600,15203616000,114100,114100,114100,114100,0
20241007,183500,15203616000,114100,114100,114100,114100,0
20241007,183400,15203616000,114100,114100,114100,114100,0
20241007,183300,15203616000,114100,114100,114100,114100,0
20241007,183200,15203616000,114100,114100,114100,114100,0
20241007,183100,15203616000,114100,114100,114100,114100,0
20241007,183000,15203616000,114100,114100,114100,114100,0
20241007,182900,15203616000,114100,114100,114100,114100,0
20241007,182800,15203616000,114100,114100,114100,114100,0
20241007,182700,15203616000,114100,114100,114100,114100,0
20241007,182600,15203616000,114100,114100,114100,114100,0
20241007,182500,15203616000,114100,114100,114100,114100,0
20241007,182400,15203616000,114100,114100,114100,114100,0
20241007,182300,15203616000,114100,114100,114100,114100,0
20241007,182200,15203616000,114100,114100,114100,114100,0
20241007,182100,15203616000,114100,114100,114100,114100,0
20241007,182000,15203616000,114100,114100,114100,114100,0
20241007,181900,15203616000,114100,114100,114100,114100,0
20241007,181800,15203616000,114100,114100,114100,114100,14660
20241007,181700,15203616000,114100,114100,114100,114100,0
20241007,181600,15203616000,114100,114100,114100,114100,0
20241007,181500,15203616000,114100,114100,114100,114100,0
20241007,181400,15203616000,114100,114100,114100,114100,0
20241007,181300,15203616000,114100,114100,114100,114100,0
20241007,181200,15203616000,114100,114100,114100,114100,0
20241007,181100,15203616000,114100,114100,114100,114100,0
20241007,181000,15203616000,114100,114100,114100,114100,0
20241007,180900,15203616000,114100,114100,114100,114100,0
20241007,180800,15203616000,114100,114100,114100,114100,0
20241007,180700,15203616000,114100,114100,114100,114100,0
20241007,180600,15203616000,114100,114100,114100,114100,0
20241007,180500,15203616000,114100,114100,114100,114100,0
20241007,180400,15203616000,114100,114100,114100,114100,0
20241007,180300,15203616000,114100,114100,114100,114100,0
20241007,180200,15203616000,114100,114100,114100,114100,0
20241007,180100,15203616000,114100,114100,114100,114100,0
20241007,180000,15203616000,114100,114100,114100,114100,0
20241007,175900,15203616000,114100,114100,114100,114100,0
20241007,175800,15203616000,114100,114100,114100,114100,0
20241007,175700,15203616000,114100,114100,114100,114100,0
20241007,175600,15203616000,114100,114100,114100,114100,0
20241007,175500,15203616000,114100,114100,114100,114100,0
20241007,175400,15203616000,114100,114100,114100,114100,0
20241007,175300,15203616000,114100,114100,114100,114100,0
20241007,175200,15203616000,114100,114100,114100,114100,0
20241007,175100,15203616000,114100,114100,114100,114100,0
20241007,175000,15203616000,114100,114100,114100,114100,0
20241007,174900,15203616000,114100,114100,114100,114100,0
20241007,174800,15203616000,114100,114100,114100,114100,14660
20241007,174700,15203616000,114100,114100,114100,114100,0
20241007,174600,15203616000,114100,114100,114100,114100,0
20241007,174500,15203616000,114100,114100,114100,114100,0
20241007,174400,15203616000,114100,114100,114100,114100,0
20241007,174300,15203616000,114100,114100,114100,114100,0
20241007,174200,15203616000,114100,114100,114100,114100,0
20241007,174100,15203616000,114100,114100,114100,114100,0
20241007,174000,15203616000,114100,114100,114100,114100,0
20241007,173900,15203616000,114100,114100,114100,114100,0
20241007,173800,15203616000,114100,114100,114100,114100,0
20241007,173700,15203616000,114100,114100,114100,114100,0
20241007,173600,15203616000,114100,114100,114100,114100,0
20241007,173500,15203616000,114100,114100,114100,114100,0
20241007,173400,15203616000,114100,114100,114100,114100,0
20241007,173300,15203616000,114100,114100,114100,114100,0
20241007,173200,15203616000,114100,114100,114100,114100,0
20241007,173100,15203616000,114100,114100,114100,114100,0
20241007,173000,15203616000,114100,114100,114100,114100,0
20241007,172900,15203616000,114100,114100,114100,114100,0
20241007,172800,15203616000,114100,114100,114100,114100,0
20241007,172700,15203616000,114100,114100,114100,114100,0
20241007,172600,15203616000,114100,114100,114100,114100,0
20241007,172500,15203616000,114100,114100,114100,114100,0
20241007,172400,15203616000,114100,114100,114100,114100,0
20241007,172300,15203616000,114100,114100,114100,114100,0
20241007,172200,15203616000,114100,114100,114100,114100,0
20241007,172100,15203616000,114100,114100,114100,114100,0
20241007,172000,15203616000,114100,114100,114100,114100,0
20241007,171900,15203616000,114100,114100,114100,114100,0
20241007,171800,15203616000,114100,114100,114100,114100,14660
20241007,171700,15203616000,114100,114100,114100,114100,0
20241007,171600,15203616000,114100,114100,114100,114100,0
20241007,171500,15203616000,114100,114100,114100,114100,0
20241007,171400,15203616000,114100,114100,114100,114100,0
20241007,171300,15203616000,114100,114100,114100,114100,0
20241007,171200,15203616000,114100,114100,114100,114100,0
20241007,171100,15203616000,114100,114100,114100,114100,0
20241007,171000,15203616000,114100,114100,114100,114100,0
20241007,170900,15203616000,114100,114100,114100,114100,0
20241007,170800,15203616000,114100,114100,114100,114100,0
20241007,170700,15203616000,114100,114100,114100,114100,0
20241007,170600,15203616000,114100,114100,114100,114100,0
20241007,170500,15203616000,114100,114100,114100,114100,0
20241007,170400,15203616000,114100,114100,114100,114100,0
20241007,170300,15203616000,114100,114100,114100,114100,0
20241007,170200,15203616000,114100,114100,114100,114100,0
20241007,170100,15203616000,114100,114100,114100,114100,0
20241007,170000,15203616000,114100,114100,114100,114100,0
20241007,165900,15203616000,114100,114100,114100,114100,0
20241007,165800,15203616000,114100,114100,114100,114100,0
20241007,165700,15203616000,114100,114100,114100,114100,0
20241007,165600,15203616000,114100,114100,114100,114100,0
20241007,165500,15203616000,114100,114100,114100,114100,0
20241007,165400,15203616000,114100,114100,114100,114100,0
20241007,165300,15203616000,114100,114100,114100,114100,0
20241007,165200,15203616000,114100,114100,114100,114100,0
20241007,165100,15203616000,114100,114100,114100,114100,0
20241007,165000,15203616000,114100,114100,114100,114100,0
20241007,164900,15203616000,114100,114100,114100,114100,0
20241007,164800,15203616000,114100,114100,114100,114100,14660
20241007,164700,15203616000,114100,114100,114100,114100,0
20241007,164600,15203616000,114100,114100,114100,114100,0
20241007,164500,15203616000,114100,114100,114100,114100,0
20241007,164400,15203616000,114100,114100,114100,114100,0
20241007,164300,15203616000,114100,114100,114100,114100,0
20241007,164200,15203616000,114100,114100,114100,114100,0
20241007,164100,15203616000,114100,114100,114100,114100,0
20241007,164000,15203616000,114100,114100,114100,114100,0
20241007,163900,15203616000,114100,114100,114100,114100,0
20241007,163800,15203616000,114100,114100,114100,114100,0
20241007,163700,15203616000,114100,114100,114100,114100,0
20241007,163600,15203616000,114100,114100,114100,114100,0
20241007,163500,15203616000,114100,114100,114100,114100,0
20241007,163400,15203616000,114100,114100,114100,114100,0
20241007,163300,15203616000,114100,114100,114100,114100,0
20241007,163200,15203616000,114100,114100,114100,114100,0
20241007,163100,15203616000,114100,114100,114100,114100,0
20241007,163000,15203616000,114100,114100,114100,114100,0
20241007,162900,15203616000,114100,114100,114100,114100,0
20241007,162800,15203616000,114100,114100,114100,114100,0
20241007,162700,15203616000,114100,114100,114100,114100,0
20241007,162600,15203616000,114100,114100,114100,114100,0
20241007,162500,15203616000,114100,114100,114100,114100,0
20241007,162400,15203616000,114100,114100,114100,114100,0
20241007,162300,15203616000,114100,114100,114100,114100,0
20241007,162200,15203616000,114100,114100,114100,114100,0
20241007,162100,15203616000,114100,114100,114100,114100,0
20241007,162000,15203616000,114100,114100,114100,114100,0
20241007,161900,15203616000,114100,114100,114100,114100,0
20241007,161800,15203616000,114100,114100,114100,114100,14660
20241007,161700,15203616000,114100,114100,114100,114100,0
20241007,161600,15203616000,114100,114100,114100,114100,0
20241007,161500,15203616000,114100,114100,114100,114100,0
20241007,161400,15203616000,114100,114100,114100,114100,0
20241007,161300,15203616000,114100,114100,114100,114100,0
20241007,161200,15203616000,114100,114100,114100,114100,0
20241007,161100,15203616000,114100,114100,114100,114100,0
20241007,161000,15203616000,114100,114100,114100,114100,0
20241007,160900,15203616000,114100,114100,114100,114100,0
20241007,160800,15203616000,114100,114100,114100,114100,0
20241007,160700,15203616000,114100,114100,114100,114100,0
20241007,160600,15203616000,114100,114100,114100,114100,0
20241007,160500,15203616000,114100,114100,114100,114100,0
20241007,160400,15203616000,114100,114100,114100,114100,0
20241007,160300,15203616000,114100,114100,114100,114100,0
20241007,160200,15203616000,114100,114100,114100,114100,0
20241007,160100,15203616000,114100,114100,114100,114100,0
20241007,160000,15203616000,114100,114100,114100,114100,0
20241007,155900,15203616000,114100,114100,114100,114100,0
20241007,155800,15203616000,114100,114100,114100,114100,0
20241007,155700,15203616000,114100,114100,114100,114100,0
20241007,155600,15203616000,114100,114100,114100,114100,0
20241007,155500,15203616000,114100,114100,114100,114100,0
20241007,155400,15203616000,114100,114100,114100,114100,0
20241007,155300,15203616000,114100,114100,114100,114100,0
20241007,155200,15203616000,114100,114100,114100,114100,0
20241007,155100,15203616000,114100,114100,114100,114100,0
20241007,155000,15203616000,114100,114100,114100,114100,0
20241007,154900,15203616000,114100,114100,114100,114100,0
20241007,154800,15203616000,114100,114100,114100,114100,14660
20241007,154700,15203616000,114100,114100,114100,114100,0
20241007,154600,15203616000,114100,114100,114100,114100,0
20241007,154500,15203616000,114100,114100,114100,114100,0
20241007,154400,15203616000,114100,114100,114100,114100,0
20241007,154300,15203616000,114100,114100,114100,114100,0
20241007,154200,15203616000,114100,114100,114100,114100,0
20241007,154100,15203616000,114100,114100,114100,114100,0
20241007,154000,15203616000,114100,114100,114100,114100,0
20241007,153900,15203616000,114100,114100,114100,114100,0
20241007,153800,15203616000,114100,114100,114100,114100,0
20241007,153700,15203616000,114100,114100,114100,114100,0
20241007,153600,15203616000,114100,114100,114100,114100,0
20241007,153500,15203616000,114100,114100,114100,114100,0
20241007,153400,15203616000,114100,114100,114100,114100,0
20241007,153300,15203616000,114100,114100,114100,114100,0
20241007,153200,15203616000,114100,114100,114100,114100,0
20241007,153100,15203616000,114100,114100,114100,114100,0
20241007,153000,15203616000,114100,114100,114100,114100,14660
20241007,152900,13530910000,113200,113200,113200,113200,0
20241007,152800,13530910000,113200,113200,113200,113200,0
20241007,152700,13530910000,113200,113200,113200,113200,0
20241007,152600,13530910000,113200,113200,113200,113200,0
20241007,152500,13530910000,113200,113200,113200,113200,0
20241007,152400,13530910000,113200,113200,113200,113200,0
20241007,152300,13530910000,113200,113200,113200,113200,0
20241007,152200,13530910000,113200,113200,113200,113200,0
20241007,152100,13530910000,113200,113200,113200,113200,0
20241007,152000,13530910000,113200,113200,113200,113200,0
20241007,151900,13530910000,113200,113300,113400,112800,772
20241007,151800,13443446500,113400,113300,113500,113200,3010
20241007,151700,13102257300,113300,113200,113300,113200,316
20241007,151600,13066470900,113200,113200,113300,113200,167
20241007,151500,13047564300,113200,113200,113300,113100,1008
20241007,151400,12933491800,113200,113200,113300,113000,178
20241007,151300,12913348900,113200,113100,113200,113000,789
20241007,151200,12824104100,113100,113200,113200,113100,309
20241007,151100,12789135900,113200,113200,113300,113000,279
20241007,151000,12757562300,113200,113200,113300,113000,119
20241007,150900,12744109000,113000,113000,113200,113000,151
20241007,150800,12727022800,113000,113200,113300,113000,1170
20241007,150700,12594669000,113200,113100,113300,113100,349
20241007,150600,12555163900,113100,113100,113300,113100,121
20241007,150500,12541472300,113100,113100,113300,113100,1896
20241007,150400,12326834800,113100,113300,113300,113100,232
20241007,150300,12300583900,113300,113200,113300,113100,592
20241007,150200,12233552100,113200,113200,113300,113200,579
20241007,150100,12167994900,113100,113100,113300,113100,181
20241007,150000,12147499900,113300,113200,113300,113100,1105
20241007,145900,12022378600,113300,113200,113300,113200,173
20241007,145800,12002787800,113300,113200,113300,113100,315
20241007,145700,11967124200,113300,113300,113300,113100,270
20241007,145600,11936566300,113300,113300,113300,113100,113
20241007,145500,11923768300,113300,113100,113300,113100,129
20241007,145400,11909167100,113100,113200,113300,113100,1009
20241007,145300,11794965300,113300,113300,113300,113200,202
20241007,145200,11772093900,113300,113300,113300,113100,1107
20241007,145100,11646760400,113300,113200,113300,113100,403
20241007,145000,11601141500,113100,113300,113300,113100,132
20241007,144900,11586196100,113200,113300,113300,113100,133
20241007,144800,11571140400,113100,113200,113300,113100,297
20241007,144700,11537535300,113300,113300,113300,113100,237
20241007,144600,11510709300,113300,113000,113300,113000,589
20241007,144500,11444033800,113300,113400,113400,113100,3854
20241007,144400,11007655100,113400,113300,113400,113300,280
20241007,144300,10975904500,113400,113400,113400,113300,254
20241007,144200,10947103000,113400,113300,113400,113300,270
20241007,144100,10916488500,113300,113400,113400,113300,232
20241007,144000,10890184100,113300,113300,113400,113300,144
20241007,143900,10873859500,113400,113300,113400,113300,179
20241007,143800,10853570100,113300,113300,113400,113300,138
20241007,143700,10837928700,113400,113300,113400,113300,81
20241007,143600,10828744900,113300,113200,113400,113200,1823
20241007,143500,10622164700,113300,113100,113300,113100,255
20241007,143400,10593276000,113200,113100,113300,113100,548
20241007,143300,10531239500,113100,113200,113300,113100,54
20241007,143200,10525124200,113100,113200,113300,113100,511
20241007,143100,10467282500,113300,113200,113300,113200,215
20241007,143000,10442939700,113300,113200,113300,113200,272
20241007,142900,10412145600,113200,113200,113300,113200,145
20241007,142800,10395724600,113200,113200,113300,113200,622
20241007,142700,10325298800,113100,113200,113300,113100,96
20241007,142600,10314428500,113200,113100,113300,113100,183
20241007,142500,10293709500,113200,113200,113300,113100,1254
20241007,142400,10151729000,113200,113200,113300,113200,116
20241007,142300,10138589800,113200,113100,113300,113100,73
20241007,142200,10130321200,113100,113100,113300,113100,61
20241007,142100,10123414600,113100,113100,113300,113100,154
20241007,142000,10105975700,113200,113200,113300,113100,818
20241007,141900,10013373600,113300,113200,113300,113200,688
20241007,141800,9935429700,113300,113200,113300,113200,228
20241007,141700,9909615400,113200,113200,113300,113200,136
20241007,141600,9894213800,113300,113200,113300,113200,580
20241007,141500,9828544200,113200,113200,113300,113200,87
20241007,141400,9818690700,113200,113300,113300,113200,628
20241007,141300,9747584900,113200,113000,113300,113000,816
20241007,141200,9655199600,113000,113200,113200,113000,92
20241007,141100,9644792700,113100,113200,113200,113000,163
20241007,141000,9626354500,113100,113000,113200,113000,422
20241007,140900,9578649200,113000,113100,113200,113000,53
20241007,140800,9572654700,113000,113000,113200,113000,31
20241007,140700,9569146700,113100,113100,113100,113000,331
20241007,140600,9531711100,113100,113100,113300,113000,761
20241007,140500,9445589300,113100,113200,113200,113000,47
20241007,140400,9440272100,113100,113200,113300,113100,616
20241007,140300,9370559700,113200,113400,113400,113200,778
20241007,140200,9282412500,113400,113400,113400,113100,124
20241007,140100,9268356300,113400,113300,113400,113100,138
20241007,140000,9252709000,113500,113000,113500,113000,252
20241007,135900,9224140200,113400,112700,113400,112600,2954
20241007,135800,8890673100,112600,112600,112700,112600,123
20241007,135700,8876816000,112700,112600,112700,112600,101
20241007,135600,8865437700,112600,112600,112700,112600,72
20241007,135500,8857326700,112600,112600,112700,112600,55
20241007,135400,8851131200,112600,112600,112700,112600,50
20241007,135300,8845498800,112600,112600,112700,112600,47
20241007,135200,8840204100,112600,112600,112700,112600,248
20241007,135100,8812276900,112600,112600,112700,112600,64
20241007,135000,8805068100,112600,112600,112700,112600,363
20241007,134900,8764194200,112500,112500,112600,112500,47
20241007,134800,8758904300,112500,112600,112600,112500,226
20241007,134700,8733473500,112500,112500,112700,112300,1440
20241007,134600,8571502000,112600,112500,112600,112500,44
20241007,134500,8566548400,112600,112500,112600,112500,102
20241007,134400,8555071000,112700,112400,112700,112400,280
20241007,134300,8523554000,112500,112400,112500,112300,195
20241007,134200,8501629200,112400,112300,112400,112300,47
20241007,134100,8496348700,112400,112400,112500,112400,839
20241007,134000,8402041000,112500,112400,112500,112400,109
20241007,133900,8389786200,112500,112400,112500,112400,208
20241007,133800,8366389500,112400,112400,112500,112400,56
20241007,133700,8360092700,112500,112400,112500,112400,30
20241007,133600,8356718300,112400,112400,112500,112400,142
20241007,133500,8340745400,112400,112500,112600,112400,307
20241007,133400,8306208400,112500,112700,112700,112400,407
20241007,133300,8260410600,112600,112500,112600,112400,435
20241007,133200,8211468700,112400,112400,112500,112400,96
20241007,133100,8200669800,112700,112400,112700,112400,249
20241007,133000,8172648800,112400,112700,112700,112400,888
20241007,132900,8072701300,112700,112600,112700,112600,175
20241007,132800,8052984100,112600,112600,112700,112600,86
20241007,132700,8043293100,112600,112600,112700,112600,140
20241007,132600,8027517300,112600,112600,112800,112600,46
20241007,132500,8022332700,112600,112700,112700,112600,451
20241007,132400,7971519100,112700,112600,112800,112600,181
20241007,132300,7951115300,112600,112700,112700,112600,133
20241007,132200,7936127600,112700,112700,112700,112600,127
20241007,132100,7921815100,112700,112500,112800,112500,627
20241007,132000,7851174000,112500,112900,112900,112500,1132
20241007,131900,7723538000,112800,112800,113000,112700,934
20241007,131800,7618158400,112800,112700,112800,112700,95
20241007,131700,7607444300,112800,112800,112800,112700,79
20241007,131600,7598533600,112800,112800,112800,112700,88
20241007,131500,7588612500,112700,112700,112800,112700,140
20241007,131400,7572829000,112700,112800,112800,112700,431
20241007,131300,7524247100,112800,112800,112800,112700,182
20241007,131200,7503719300,112700,112700,112800,112600,150
20241007,131100,7486811500,112700,112700,112700,112600,146
20241007,131000,7470358200,112600,112600,112700,112600,227
20241007,130900,7444796500,112600,112600,112600,112500,163
20241007,130800,7426450500,112600,112600,112600,112500,184
20241007,130700,7405732500,112500,112600,112600,112500,262
20241007,130600,7376250800,112600,112700,112700,112500,164
20241007,130500,7357782500,112600,112300,112700,112300,1636
20241007,130400,7173740200,112400,112300,112400,112300,160
20241007,130300,7155757000,112400,112300,112400,112300,96
20241007,130200,7144967300,112300,112300,112300,112300,19
20241007,130100,7142833600,112400,112100,112400,112100,1142
20241007,130000,7014659500,112100,112100,112100,112100,39
20241007,125900,7010287600,112100,112100,112200,112100,41
20241007,125800,7005691300,112100,112000,112200,112000,59
20241007,125700,6999078600,112000,112200,112200,112000,25
20241007,125600,6996276200,112000,112100,112200,112000,1573
20241007,125500,6819924400,112100,112100,112100,112100,17
20241007,125400,6818018700,112100,112100,112100,112100,28
20241007,125300,6814879900,112100,112000,112200,112000,494
20241007,125200,6759496600,112000,112000,112000,112000,20
20241007,125100,6757256600,112000,112000,112100,111900,1321
20241007,125000,6609300500,112000,112000,112000,112000,441
20241007,124900,6559908500,112000,112100,112100,112000,224
20241007,124800,6534800200,112100,112000,112100,112000,158
20241007,124700,6517092000,112000,112000,112000,112000,7
20241007,124600,6516308000,112000,112000,112000,112000,27
20241007,124500,6513284000,112100,112000,112100,111900,1178
20241007,124400,6381345700,112000,112100,112100,112000,154
20241007,124300,6364092000,112100,112100,112100,112000,96
20241007,124200,6353332300,112000,112000,112100,112000,116
20241007,124100,6340332600,112100,112100,112100,112000,111
20241007,124000,6327891900,112000,112100,112100,112000,62
20241007,123900,6320944700,112100,112000,112100,112000,141
20241007,123800,6305148100,112000,112100,112100,112000,80
20241007,123700,6296181600,112000,112000,112100,112000,61
20241007,123600,6289346600,112000,112000,112000,112000,39
20241007,123500,6284978600,112100,112000,112100,112000,34
20241007,123400,6281169400,112000,112000,112000,112000,98
20241007,123300,6270193400,112000,112000,112000,112000,26
20241007,123200,6267281400,112000,112000,112000,112000,17
20241007,123100,6265377400,112000,112000,112100,112000,35
20241007,123000,6261457300,112000,112000,112000,111800,676
20241007,122900,6185747300,112000,112000,112000,112000,15
20241007,122800,6184067300,112000,112000,112100,111900,1614
20241007,122700,6003315200,112000,112000,112100,112000,250
20241007,122600,5975304800,112000,112000,112000,112000,15
20241007,122500,5973624800,112000,112000,112000,112000,27
20241007,122400,5970600800,112000,112000,112000,112000,30
20241007,122300,5967240800,112100,112000,112100,112000,111
20241007,122200,5954799300,112000,112000,112000,112000,23
20241007,122100,5952223300,112000,112000,112200,112000,24
20241007,122000,5949533300,112200,112200,112300,112000,1771
20241007,121900,5750911100,112300,112200,112300,112200,109
20241007,121800,5738671000,112300,112300,112300,112200,166
20241007,121700,5720030900,112200,112200,112400,112200,45
20241007,121600,5714976100,112200,112400,112400,112200,25
20241007,121500,5712168500,112400,112200,112400,112200,13
20241007,121400,5710709500,112200,112300,112300,112200,2
20241007,121300,5710485000,112300,112200,112300,112200,95
20241007,121200,5699817100,112300,112200,112400,112200,44
20241007,121100,5694874100,112200,112400,112500,112200,923
20241007,121000,5591204400,112400,112300,112400,112300,309
20241007,120900,5556473100,112500,112400,112500,112300,247
20241007,120800,5528708400,112400,112200,112400,112100,2317
20241007,120700,5268569800,112200,112200,112200,112100,102
20241007,120600,5257127000,112200,112200,112200,112100,142
20241007,120500,5241198200,112200,112100,112200,112100,44
20241007,120400,5236261700,112100,112100,112200,112100,129
20241007,120300,5221788400,112200,112100,112200,112100,131
20241007,120200,5207102500,112100,112200,112200,112100,25
20241007,120100,5204297800,112200,112100,112200,112100,1040
20241007,120000,5087680100,112100,112200,112200,112100,61
20241007,115900,5080837000,112200,112100,112200,112100,109
20241007,115800,5068607900,112100,112100,112200,112100,32
20241007,115700,5065019600,112200,112200,112200,112000,35
20241007,115600,5061094800,112200,112200,112200,112000,1056
20241007,115500,4942684400,112100,112100,112200,112100,47
20241007,115400,4937415000,112100,112100,112100,112100,30
20241007,115300,4934052000,112100,112100,112100,112100,8
20241007,115200,4933155200,112100,112100,112100,112100,2
20241007,115100,4932931000,112200,112000,112200,112000,775
20241007,115000,4846044600,112100,112000,112100,112000,131
20241007,114900,4831360100,112100,112000,112100,112000,1590
20241007,114800,4653260500,112000,112000,112100,112000,203
20241007,114700,4630507800,112000,112000,112100,112000,1148
20241007,114600,4501916800,112000,112200,112200,112000,77
20241007,114500,4493282800,112000,112000,112200,112000,54
20241007,114400,4487229600,112200,112000,112200,112000,39
20241007,114300,4482855800,112200,112100,112200,112000,620
20241007,114200,4413344000,112100,112000,112100,112000,46
20241007,114100,4408190500,112000,112000,112100,112000,68
20241007,114000,4400573500,112100,112000,112100,112000,29
20241007,113900,4397324400,112000,112000,112100,112000,76
20241007,113800,4388808400,112000,112000,112000,112000,11
20241007,113700,4387576400,112100,112000,112100,112000,1059
20241007,113600,4268956800,112200,112000,112200,112000,544
20241007,113500,4208019000,112000,112000,112200,112000,30
20241007,113400,4204655000,112200,112200,112200,112000,46
20241007,113300,4199496400,112200,112100,112200,111900,1374
20241007,113200,4045574800,112100,112200,112200,112100,410
20241007,113100,3999611900,112100,112100,112200,112100,84
20241007,113000,3990188800,112200,112100,112300,112100,44
20241007,112900,3985252400,112100,112000,112100,112000,14
20241007,112800,3983684000,112000,112300,112300,112000,102
20241007,112700,3972231200,112200,112200,112200,112100,444
20241007,112600,3922454900,112200,112300,112300,112100,459
20241007,112500,3870952700,112300,112200,112300,112200,112
20241007,112400,3858376600,112300,112300,112300,112100,141
20241007,112300,3842545500,112300,112200,112300,112100,133
20241007,112200,3827621600,112100,112300,112300,112100,40
20241007,112100,3823129800,112100,112100,112300,112100,36
20241007,112000,3819091000,112300,112300,112300,112300,77
20241007,111900,3810443900,112000,112000,112300,112000,47
20241007,111800,3805172200,112300,112300,112300,112000,57
20241007,111700,3798774400,112300,112100,112300,112000,25
20241007,111600,3795970300,112100,112000,112100,112000,35
20241007,111500,3792047800,112100,112000,112300,112000,298
20241007,111400,3758636400,112000,112000,112000,112000,6
20241007,111300,3757964400,112000,112000,112000,112000,39
20241007,111200,3753596400,112000,112000,112000,111800,548
20241007,111100,3692239300,112000,112200,112200,112000,376
20241007,111000,3650121400,112000,112100,112300,112000,282
20241007,110900,3618500100,112000,112000,112000,111900,348
20241007,110800,3579524200,112000,112100,112100,111900,34
20241007,110700,3575713900,112100,112000,112100,111800,558
20241007,110600,3513217900,112300,111800,112300,111800,135
20241007,110500,3498080000,112100,111700,112100,111700,188
20241007,110400,3477023200,111900,111900,111900,111700,78
20241007,110300,3468295400,111700,111600,111900,111600,60
20241007,110200,3461589100,111700,111700,111700,111600,133
20241007,110100,3446733800,111600,111600,111700,111600,19
20241007,110000,3444612700,111700,111500,111800,111500,80
20241007,105900,3435676800,111700,111500,111700,111500,50
20241007,105800,3430096400,111500,111600,111700,111500,151
20241007,105700,3413246600,111400,111800,111800,111400,507
20241007,105600,3356627600,111800,111900,111900,111800,34
20241007,105500,3352823300,111800,111800,111800,111800,4
20241007,105400,3352376100,111800,111800,111800,111800,11
20241007,105300,3351146300,111800,112100,112100,111800,411
20241007,105200,3305106400,112100,112300,112300,112100,16
20241007,105100,3303309800,112200,112200,112200,112200,353
20241007,105000,3263703200,112200,112200,112300,112100,533
20241007,104900,3203897900,112200,112100,112300,112100,437
20241007,104800,3154874500,112100,112300,112400,112100,365
20241007,104700,3113892900,112300,112300,112300,112300,69
20241007,104600,3106144200,112300,112500,112500,112200,574
20241007,104500,3041635600,112400,112300,112400,112300,98
20241007,104400,3030621000,112500,112500,112500,112300,418
20241007,104300,2983649800,112400,112300,112400,112300,105
20241007,104200,2971850800,112300,112300,112300,112200,144
20241007,104100,2955680600,112300,112300,112400,112300,123
20241007,104000,2941862800,112300,112300,112300,112300,60
20241007,103900,2935124800,112300,112000,112300,112000,134
20241007,103800,2920081100,112200,112200,112200,112200,30
20241007,103700,2916715100,112300,112300,112300,112300,0
20241007,103600,2916715100,112300,112300,112400,112000,964
20241007,103500,2808564800,112300,112200,112300,112200,303
20241007,103400,2774551500,112200,112200,112200,112100,85
20241007,103300,2765015400,112200,112000,112200,112000,207
20241007,103200,2741801800,112000,112000,112000,111900,75
20241007,103100,2733403300,111900,111800,111900,111800,104
20241007,103000,2721771600,111800,111800,111800,111700,57
20241007,102900,2715399900,111800,111800,111800,111800,24
20241007,102800,2712716700,111800,112200,112200,111800,547
20241007,102700,2651439300,112200,112100,112200,112100,64
20241007,102600,2644259200,112200,112000,112200,112000,139
20241007,102500,2628673500,112000,111900,112100,111900,52
20241007,102400,2622849000,112100,111800,112100,111800,19
20241007,102300,2620721800,112100,112100,112100,112100,52
20241007,102200,2614892600,112000,112100,112200,111700,493
20241007,102100,2559646300,112200,111500,112200,111500,74
20241007,102000,2551361500,111600,111900,112100,111600,112
20241007,101900,2538821700,111800,111700,111800,111600,119
20241007,101800,2525529500,111600,111300,111600,111300,219
20241007,101700,2501125700,111400,111400,111400,111300,36
20241007,101600,2497115400,111400,111600,111600,111400,304
20241007,101500,2463219000,111700,111500,111700,111500,131
20241007,101400,2448597600,111500,111500,111600,111500,63
20241007,101300,2441571100,111500,111500,111500,111400,68
20241007,101200,2433991800,111500,111800,111900,111500,738
20241007,101100,2351581400,111900,111900,112000,111900,288
20241007,101000,2319352700,111800,111700,111800,111700,83
20241007,100900,2310073500,111800,111700,111800,111700,161
20241007,100800,2292079800,111800,111900,111900,111800,150
20241007,100700,2275309000,111800,111900,111900,111700,429
20241007,100600,2227332200,111900,111900,111900,111900,9
20241007,100500,2226325100,112000,112100,112300,111900,566
20241007,100400,2162899200,112000,112000,112000,112000,207
20241007,100300,2139715200,112000,111900,112000,111900,198
20241007,100200,2117545300,112000,111800,112000,111800,66
20241007,100100,2110156500,111900,111900,111900,111800,146
20241007,100000,2093820100,111900,111900,111900,111800,121
20241007,095900,2080281400,111900,111900,111900,111800,92
20241007,095800,2069987300,111900,111900,111900,111900,72
20241007,095700,2061930500,111900,111700,111900,111600,716
20241007,095600,1981921400,111800,111900,111900,111800,173
20241007,095500,1962578600,111900,111800,111900,111800,146
20241007,095400,1946248400,111800,111900,112000,111600,485
20241007,095300,1892050100,111800,111800,111800,111700,71
20241007,095200,1884113900,112000,111700,112000,111700,207
20241007,095100,1860972200,111500,111600,111700,111500,80
20241007,095000,1852043300,111500,111900,111900,111500,254
20241007,094900,1823677400,111800,111900,111900,111800,230
20241007,094800,1797960400,111900,111900,112000,111900,307
20241007,094700,1763600200,112000,111900,112000,111800,326
20241007,094600,1727092700,111900,111900,112000,111800,144
20241007,094500,1710979100,111900,111800,111900,111700,73
20241007,094400,1702814200,111800,111800,111800,111800,96
20241007,094300,1692081400,111800,111800,111900,111600,65
20241007,094200,1684813100,111800,111800,112000,111700,574
20241007,094100,1620657100,111900,111900,111900,111900,248
20241007,094000,1592905900,111900,111900,112000,111800,407
20241007,093900,1547390600,112000,111900,112000,111600,194
20241007,093800,1525681200,111900,111900,111900,111900,73
20241007,093700,1517512500,111900,111800,111900,111500,338
20241007,093600,1479735100,111800,111500,111800,111500,71
20241007,093500,1471800600,111800,111700,111800,111700,114
20241007,093400,1459065200,111600,111600,111600,111500,517
20241007,093300,1401390000,111600,111300,111600,111300,67
20241007,093200,1393916000,111600,111400,111600,111300,413
20241007,093100,1347912400,111400,111500,111500,111400,414
20241007,093000,1301773500,111500,111600,111600,111400,229
20241007,092900,1276239700,111600,111400,111600,111400,141
20241007,092800,1260508400,111600,111600,111700,111300,246
20241007,092700,1233087100,111500,111300,111500,111300,112
20241007,092600,1220611400,111700,111200,111700,111200,148
20241007,092500,1204139000,111100,111100,111100,111100,45
20241007,092400,1199139500,111200,111300,111700,110900,682
20241007,092300,1123309900,111600,111300,111700,111300,155
20241007,092200,1106017900,111200,111500,111500,111100,363
20241007,092100,1065623500,111500,111100,111500,111100,291
20241007,092000,1033216000,111300,111300,111300,111100,68
20241007,091900,1025650900,111300,111300,111300,111100,142
20241007,091800,1009857500,111200,111500,111500,111100,339
20241007,091700,972145600,111400,111200,111500,111200,105
20241007,091600,960448500,111200,110900,111200,110900,124
20241007,091500,946675900,111000,110600,111000,110500,135
20241007,091400,931742500,110600,111400,111500,110600,640
20241007,091300,860621000,111500,111400,111500,111400,292
20241007,091200,828090000,111200,111400,111400,111200,416
20241007,091100,781788600,111600,111500,111600,111500,63
20241007,091000,774762900,111500,111300,111600,111300,358
20241007,090900,734853300,111300,111100,111300,111000,173
20241007,090800,715614500,111100,111000,111200,111000,306
20241007,090700,681610500,111100,111200,111200,110900,537
20241007,090600,621958000,111300,111600,111700,111000,442
20241007,090500,572759100,111600,112000,112000,111300,816
20241007,090400,481730300,112000,111500,112000,111400,586
20241007,090300,416203900,111400,111800,111800,111000,321
20241007,090200,380434100,111500,111300,111500,111000,489
20241007,090100,326072100,111400,111200,111500,110700,663
20241007,090000,252325200,111100,112000,112000,110400,2269