KissMeData/010950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185800,20232117700,63100,63100,63100,63100,7757
20241007,185700,20232117700,63100,63100,63100,63100,0
20241007,185600,20232117700,63100,63100,63100,63100,0
20241007,185500,20232117700,63100,63100,63100,63100,0
20241007,185400,20232117700,63100,63100,63100,63100,0
20241007,185300,20232117700,63100,63100,63100,63100,0
20241007,185200,20232117700,63100,63100,63100,63100,0
20241007,185100,20232117700,63100,63100,63100,63100,0
20241007,185000,20232117700,63100,63100,63100,63100,0
20241007,184900,20232117700,63100,63100,63100,63100,0
20241007,184800,20232117700,63100,63100,63100,63100,0
20241007,184700,20232117700,63100,63100,63100,63100,0
20241007,184600,20232117700,63100,63100,63100,63100,0
20241007,184500,20232117700,63100,63100,63100,63100,0
20241007,184400,20232117700,63100,63100,63100,63100,0
20241007,184300,20232117700,63100,63100,63100,63100,0
20241007,184200,20232117700,63100,63100,63100,63100,0
20241007,184100,20232117700,63100,63100,63100,63100,0
20241007,184000,20232117700,63100,63100,63100,63100,0
20241007,183900,20232117700,63100,63100,63100,63100,0
20241007,183800,20232117700,63100,63100,63100,63100,0
20241007,183700,20232117700,63100,63100,63100,63100,0
20241007,183600,20232117700,63100,63100,63100,63100,0
20241007,183500,20232117700,63100,63100,63100,63100,0
20241007,183400,20232117700,63100,63100,63100,63100,0
20241007,183300,20232117700,63100,63100,63100,63100,0
20241007,183200,20232117700,63100,63100,63100,63100,0
20241007,183100,20232117700,63100,63100,63100,63100,0
20241007,183000,20232117700,63100,63100,63100,63100,0
20241007,182900,20232117700,63100,63100,63100,63100,0
20241007,182800,20232117700,63100,63100,63100,63100,7757
20241007,182700,20232117700,63100,63100,63100,63100,0
20241007,182600,20232117700,63100,63100,63100,63100,0
20241007,182500,20232117700,63100,63100,63100,63100,0
20241007,182400,20232117700,63100,63100,63100,63100,0
20241007,182300,20232117700,63100,63100,63100,63100,0
20241007,182200,20232117700,63100,63100,63100,63100,0
20241007,182100,20232117700,63100,63100,63100,63100,0
20241007,182000,20232117700,63100,63100,63100,63100,0
20241007,181900,20232117700,63100,63100,63100,63100,0
20241007,181800,20232117700,63100,63100,63100,63100,0
20241007,181700,20232117700,63100,63100,63100,63100,0
20241007,181600,20232117700,63100,63100,63100,63100,0
20241007,181500,20232117700,63100,63100,63100,63100,0
20241007,181400,20232117700,63100,63100,63100,63100,0
20241007,181300,20232117700,63100,63100,63100,63100,0
20241007,181200,20232117700,63100,63100,63100,63100,0
20241007,181100,20232117700,63100,63100,63100,63100,0
20241007,181000,20232117700,63100,63100,63100,63100,0
20241007,180900,20232117700,63100,63100,63100,63100,0
20241007,180800,20232117700,63100,63100,63100,63100,0
20241007,180700,20232117700,63100,63100,63100,63100,0
20241007,180600,20232117700,63100,63100,63100,63100,0
20241007,180500,20232117700,63100,63100,63100,63100,0
20241007,180400,20232117700,63100,63100,63100,63100,0
20241007,180300,20232117700,63100,63100,63100,63100,0
20241007,180200,20232117700,63100,63100,63100,63100,0
20241007,180100,20232117700,63100,63100,63100,63100,0
20241007,180000,20232117700,63100,63100,63100,63100,0
20241007,175900,20232117700,63100,63100,63100,63100,0
20241007,175800,20232117700,63100,63100,63100,63100,7757
20241007,175700,20232117700,63100,63100,63100,63100,0
20241007,175600,20232117700,63100,63100,63100,63100,0
20241007,175500,20232117700,63100,63100,63100,63100,0
20241007,175400,20232117700,63100,63100,63100,63100,0
20241007,175300,20232117700,63100,63100,63100,63100,0
20241007,175200,20232117700,63100,63100,63100,63100,0
20241007,175100,20232117700,63100,63100,63100,63100,0
20241007,175000,20232117700,63100,63100,63100,63100,0
20241007,174900,20232117700,63100,63100,63100,63100,0
20241007,174800,20232117700,63100,63100,63100,63100,0
20241007,174700,20232117700,63100,63100,63100,63100,0
20241007,174600,20232117700,63100,63100,63100,63100,0
20241007,174500,20232117700,63100,63100,63100,63100,0
20241007,174400,20232117700,63100,63100,63100,63100,0
20241007,174300,20232117700,63100,63100,63100,63100,0
20241007,174200,20232117700,63100,63100,63100,63100,0
20241007,174100,20232117700,63100,63100,63100,63100,0
20241007,174000,20232117700,63100,63100,63100,63100,0
20241007,173900,20232117700,63100,63100,63100,63100,0
20241007,173800,20232117700,63100,63100,63100,63100,0
20241007,173700,20232117700,63100,63100,63100,63100,0
20241007,173600,20232117700,63100,63100,63100,63100,0
20241007,173500,20232117700,63100,63100,63100,63100,0
20241007,173400,20232117700,63100,63100,63100,63100,0
20241007,173300,20232117700,63100,63100,63100,63100,0
20241007,173200,20232117700,63100,63100,63100,63100,0
20241007,173100,20232117700,63100,63100,63100,63100,0
20241007,173000,20232117700,63100,63100,63100,63100,0
20241007,172900,20232117700,63100,63100,63100,63100,0
20241007,172800,20232117700,63100,63100,63100,63100,7757
20241007,172700,20232117700,63100,63100,63100,63100,0
20241007,172600,20232117700,63100,63100,63100,63100,0
20241007,172500,20232117700,63100,63100,63100,63100,0
20241007,172400,20232117700,63100,63100,63100,63100,0
20241007,172300,20232117700,63100,63100,63100,63100,0
20241007,172200,20232117700,63100,63100,63100,63100,0
20241007,172100,20232117700,63100,63100,63100,63100,0
20241007,172000,20232117700,63100,63100,63100,63100,0
20241007,171900,20232117700,63100,63100,63100,63100,0
20241007,171800,20232117700,63100,63100,63100,63100,0
20241007,171700,20232117700,63100,63100,63100,63100,0
20241007,171600,20232117700,63100,63100,63100,63100,0
20241007,171500,20232117700,63100,63100,63100,63100,0
20241007,171400,20232117700,63100,63100,63100,63100,0
20241007,171300,20232117700,63100,63100,63100,63100,0
20241007,171200,20232117700,63100,63100,63100,63100,0
20241007,171100,20232117700,63100,63100,63100,63100,0
20241007,171000,20232117700,63100,63100,63100,63100,0
20241007,170900,20232117700,63100,63100,63100,63100,0
20241007,170800,20232117700,63100,63100,63100,63100,0
20241007,170700,20232117700,63100,63100,63100,63100,0
20241007,170600,20232117700,63100,63100,63100,63100,0
20241007,170500,20232117700,63100,63100,63100,63100,0
20241007,170400,20232117700,63100,63100,63100,63100,0
20241007,170300,20232117700,63100,63100,63100,63100,0
20241007,170200,20232117700,63100,63100,63100,63100,0
20241007,170100,20232117700,63100,63100,63100,63100,0
20241007,170000,20232117700,63100,63100,63100,63100,0
20241007,165900,20232117700,63100,63100,63100,63100,0
20241007,165800,20232117700,63100,63100,63100,63100,7757
20241007,165700,20232117700,63100,63100,63100,63100,0
20241007,165600,20232117700,63100,63100,63100,63100,0
20241007,165500,20232117700,63100,63100,63100,63100,0
20241007,165400,20232117700,63100,63100,63100,63100,0
20241007,165300,20232117700,63100,63100,63100,63100,0
20241007,165200,20232117700,63100,63100,63100,63100,0
20241007,165100,20232117700,63100,63100,63100,63100,0
20241007,165000,20232117700,63100,63100,63100,63100,0
20241007,164900,20232117700,63100,63100,63100,63100,0
20241007,164800,20232117700,63100,63100,63100,63100,0
20241007,164700,20232117700,63100,63100,63100,63100,0
20241007,164600,20232117700,63100,63100,63100,63100,0
20241007,164500,20232117700,63100,63100,63100,63100,0
20241007,164400,20232117700,63100,63100,63100,63100,0
20241007,164300,20232117700,63100,63100,63100,63100,0
20241007,164200,20232117700,63100,63100,63100,63100,0
20241007,164100,20232117700,63100,63100,63100,63100,0
20241007,164000,20232117700,63100,63100,63100,63100,0
20241007,163900,20232117700,63100,63100,63100,63100,0
20241007,163800,20232117700,63100,63100,63100,63100,0
20241007,163700,20232117700,63100,63100,63100,63100,0
20241007,163600,20232117700,63100,63100,63100,63100,0
20241007,163500,20232117700,63100,63100,63100,63100,0
20241007,163400,20232117700,63100,63100,63100,63100,0
20241007,163300,20232117700,63100,63100,63100,63100,0
20241007,163200,20232117700,63100,63100,63100,63100,0
20241007,163100,20232117700,63100,63100,63100,63100,0
20241007,163000,20232117700,63100,63100,63100,63100,0
20241007,162900,20232117700,63100,63100,63100,63100,0
20241007,162800,20232117700,63100,63100,63100,63100,7757
20241007,162700,20232117700,63100,63100,63100,63100,0
20241007,162600,20232117700,63100,63100,63100,63100,0
20241007,162500,20232117700,63100,63100,63100,63100,0
20241007,162400,20232117700,63100,63100,63100,63100,0
20241007,162300,20232117700,63100,63100,63100,63100,0
20241007,162200,20232117700,63100,63100,63100,63100,0
20241007,162100,20232117700,63100,63100,63100,63100,0
20241007,162000,20232117700,63100,63100,63100,63100,0
20241007,161900,20232117700,63100,63100,63100,63100,0
20241007,161800,20232117700,63100,63100,63100,63100,0
20241007,161700,20232117700,63100,63100,63100,63100,0
20241007,161600,20232117700,63100,63100,63100,63100,0
20241007,161500,20232117700,63100,63100,63100,63100,0
20241007,161400,20232117700,63100,63100,63100,63100,0
20241007,161300,20232117700,63100,63100,63100,63100,0
20241007,161200,20232117700,63100,63100,63100,63100,0
20241007,161100,20232117700,63100,63100,63100,63100,0
20241007,161000,20232117700,63100,63100,63100,63100,0
20241007,160900,20232117700,63100,63100,63100,63100,0
20241007,160800,20232117700,63100,63100,63100,63100,0
20241007,160700,20232117700,63100,63100,63100,63100,0
20241007,160600,20232117700,63100,63100,63100,63100,0
20241007,160500,20232117700,63100,63100,63100,63100,0
20241007,160400,20232117700,63100,63100,63100,63100,0
20241007,160300,20232117700,63100,63100,63100,63100,0
20241007,160200,20232117700,63100,63100,63100,63100,0
20241007,160100,20232117700,63100,63100,63100,63100,0
20241007,160000,20232117700,63100,63100,63100,63100,0
20241007,155900,20232117700,63100,63100,63100,63100,0
20241007,155800,20232117700,63100,63100,63100,63100,7757
20241007,155700,20232117700,63100,63100,63100,63100,0
20241007,155600,20232117700,63100,63100,63100,63100,0
20241007,155500,20232117700,63100,63100,63100,63100,0
20241007,155400,20232117700,63100,63100,63100,63100,0
20241007,155300,20232117700,63100,63100,63100,63100,0
20241007,155200,20232117700,63100,63100,63100,63100,0
20241007,155100,20232117700,63100,63100,63100,63100,0
20241007,155000,20232117700,63100,63100,63100,63100,0
20241007,154900,20232117700,63100,63100,63100,63100,0
20241007,154800,20232117700,63100,63100,63100,63100,0
20241007,154700,20232117700,63100,63100,63100,63100,0
20241007,154600,20232117700,63100,63100,63100,63100,0
20241007,154500,20232117700,63100,63100,63100,63100,0
20241007,154400,20232117700,63100,63100,63100,63100,0
20241007,154300,20232117700,63100,63100,63100,63100,0
20241007,154200,20232117700,63100,63100,63100,63100,0
20241007,154100,20232117700,63100,63100,63100,63100,0
20241007,154000,20232117700,63100,63100,63100,63100,0
20241007,153900,20232117700,63100,63100,63100,63100,0
20241007,153800,20232117700,63100,63100,63100,63100,0
20241007,153700,20232117700,63100,63100,63100,63100,0
20241007,153600,20232117700,63100,63100,63100,63100,0
20241007,153500,20232117700,63100,63100,63100,63100,0
20241007,153400,20232117700,63100,63100,63100,63100,0
20241007,153300,20232117700,63100,63100,63100,63100,0
20241007,153200,20232117700,63100,63100,63100,63100,0
20241007,153100,20232117700,63100,63100,63100,63100,0
20241007,153000,20232117700,63100,63100,63100,63100,7757
20241007,152900,19742651000,63100,63100,63100,63100,0
20241007,152800,19742651000,63100,63100,63100,63100,0
20241007,152700,19742651000,63100,63100,63100,63100,0
20241007,152600,19742651000,63100,63100,63100,63100,0
20241007,152500,19742651000,63100,63100,63100,63100,0
20241007,152400,19742651000,63100,63100,63100,63100,0
20241007,152300,19742651000,63100,63100,63100,63100,0
20241007,152200,19742651000,63100,63100,63100,63100,0
20241007,152100,19742651000,63100,63100,63100,63100,0
20241007,152000,19742651000,63100,63100,63100,63100,0
20241007,151900,19742651000,63100,63200,63200,63000,2489
20241007,151800,19585521700,63200,63200,63200,63100,730
20241007,151700,19539417100,63200,63100,63200,63100,689
20241007,151600,19495897100,63200,63200,63200,63100,392
20241007,151500,19471134500,63100,63100,63200,63100,206
20241007,151400,19458123200,63200,63200,63200,63100,315
20241007,151300,19438216900,63200,63100,63200,63100,569
20241007,151200,19402262300,63100,63200,63300,63100,1334
20241007,151100,19317943600,63200,63100,63200,63100,1251
20241007,151000,19238912200,63100,63200,63200,63100,382
20241007,150900,19214782100,63200,63000,63200,63000,401
20241007,150800,19189456600,63000,63200,63200,63000,705
20241007,150700,19144958500,63200,63100,63200,63100,450
20241007,150600,19116544100,63200,63200,63200,63100,908
20241007,150500,19059184800,63100,63100,63200,63100,529
20241007,150400,19025770900,63200,63100,63200,63100,1040
20241007,150300,18960048600,63100,63200,63200,63100,349
20241007,150200,18937999100,63200,63200,63200,63100,408
20241007,150100,18912218900,63200,63100,63200,63000,364
20241007,150000,18889238900,63100,63100,63100,63000,347
20241007,145900,18867348400,63100,63200,63200,63000,867
20241007,145800,18812632100,63200,63100,63200,63100,656
20241007,145700,18771213600,63200,63100,63200,63100,357
20241007,145600,18748662400,63100,63100,63200,63000,496
20241007,145500,18717366600,63100,63000,63100,63000,516
20241007,145400,18684811800,63100,63000,63100,63000,1292
20241007,145300,18603365700,63100,63000,63100,62900,481
20241007,145200,18573040300,63000,63100,63100,63000,825
20241007,145100,18521008400,63200,63100,63200,63000,557
20241007,145000,18485855500,63100,63100,63100,63000,235
20241007,144900,18471043700,63100,62900,63200,62900,522
20241007,144800,18438107800,63000,63000,63200,63000,591
20241007,144700,18400834300,62900,63100,63100,62900,377
20241007,144600,18377065900,63100,63000,63100,62800,1871
20241007,144500,18259287500,63100,63200,63200,63000,970
20241007,144400,18198046300,63200,63100,63200,63000,1271
20241007,144300,18117824900,63100,63000,63100,63000,555
20241007,144200,18082830500,63100,63100,63200,63000,421
20241007,144100,18056260400,63100,63100,63100,63000,465
20241007,144000,18026919500,63200,63000,63200,63000,691
20241007,143900,17983301800,63100,63100,63100,63000,461
20241007,143800,17954214700,63100,63000,63200,63000,536
20241007,143700,17920397300,63200,63100,63200,63000,506
20241007,143600,17888475100,63100,63100,63100,63000,349
20241007,143500,17866455700,63100,62900,63100,62900,569
20241007,143400,17830596700,63000,63100,63100,62900,507
20241007,143300,17798663200,63100,63000,63100,62900,648
20241007,143200,17757821400,63100,63100,63200,63000,420
20241007,143100,17731294000,63200,63100,63200,63000,505
20241007,143000,17699424200,63100,63100,63200,63000,354
20241007,142900,17677087000,63100,63200,63200,63100,1123
20241007,142800,17606187600,63200,63200,63200,63100,518
20241007,142700,17573456800,63100,63300,63300,63100,172
20241007,142600,17562587600,63300,63100,63300,63100,413
20241007,142500,17536473800,63100,63200,63200,63000,570
20241007,142400,17500477300,63100,63200,63200,63100,509
20241007,142300,17468317200,63100,63200,63200,63100,239
20241007,142200,17453214100,63200,63100,63200,63100,369
20241007,142100,17429895200,63100,63100,63200,63100,542
20241007,142000,17395664200,63100,63100,63200,63100,189
20241007,141900,17383726800,63100,63100,63200,63100,409
20241007,141800,17357889300,63100,63200,63200,63000,826
20241007,141700,17305722500,63100,63200,63200,62900,330
20241007,141600,17284872500,63200,63100,63200,62900,444
20241007,141500,17256863100,63000,63100,63200,62900,538
20241007,141400,17222926700,63100,63100,63200,62900,1252
20241007,141300,17143958900,63100,63100,63100,63000,630
20241007,141200,17104206700,63100,63100,63100,63000,611
20241007,141100,17065662200,63000,63000,63100,63000,557
20241007,141000,17030522700,63100,63200,63200,63000,1090
20241007,140900,16961714700,63200,63200,63300,63100,380
20241007,140800,16937694400,63200,63200,63300,63200,546
20241007,140700,16903164600,63200,63200,63200,63100,541
20241007,140600,16868987700,63100,63000,63300,63000,546
20241007,140500,16834484400,63100,63200,63200,63000,1687
20241007,140400,16728028400,63200,63200,63200,63100,555
20241007,140300,16692956700,63300,63200,63300,63200,490
20241007,140200,16661967000,63200,63300,63300,63200,2625
20241007,140100,16495864400,63300,63300,63400,63200,421
20241007,140000,16469208800,63300,63300,63300,63200,1400
20241007,135900,16380702200,63300,63300,63400,63200,322
20241007,135800,16360319900,63300,63400,63400,63200,776
20241007,135700,16311136300,63200,63200,63300,63200,1551
20241007,135600,16212979300,63300,63300,63300,63200,411
20241007,135500,16186963200,63200,63300,63300,63200,339
20241007,135400,16165505100,63300,63300,63300,63200,537
20241007,135300,16131513100,63300,63300,63300,63200,360
20241007,135200,16108725400,63300,63300,63300,63200,380
20241007,135100,16084686500,63200,63300,63300,63200,525
20241007,135000,16051456400,63200,63200,63300,63200,1100
20241007,134900,15981886900,63300,63300,63300,63200,252
20241007,134800,15965935700,63300,63200,63300,63200,800
20241007,134700,15915305900,63300,63300,63300,63200,492
20241007,134600,15884167000,63200,63300,63300,63200,539
20241007,134500,15850048800,63300,63300,63300,63200,482
20241007,134400,15819538900,63300,63200,63300,63200,436
20241007,134300,15791940700,63300,63300,63300,63200,522
20241007,134200,15758898200,63300,63300,63300,63200,489
20241007,134100,15727950000,63300,63300,63300,63300,786
20241007,134000,15678196200,63300,63300,63300,63200,281
20241007,133900,15660414300,63300,63300,63400,63200,608
20241007,133800,15621916600,63400,63200,63400,63200,873
20241007,133700,15566631700,63300,63100,63300,63100,829
20241007,133600,15514211100,63200,63300,63400,63200,1360
20241007,133500,15428209600,63300,63300,63300,63200,576
20241007,133400,15391762000,63300,63300,63300,63200,1534
20241007,133300,15294757500,63300,63300,63400,63200,662
20241007,133200,15252869800,63300,63300,63400,63300,1159
20241007,133100,15179470000,63300,63400,63400,63300,789
20241007,133000,15129460200,63300,63400,63400,63300,384
20241007,132900,15105118000,63300,63400,63400,63300,778
20241007,132800,15055796600,63400,63400,63400,63300,750
20241007,132700,15008256600,63300,63300,63400,63300,794
20241007,132600,14957957100,63400,63300,63400,63300,526
20241007,132500,14924616100,63400,63400,63400,63300,438
20241007,132400,14896858900,63400,63400,63400,63300,775
20241007,132300,14847752900,63400,63300,63400,63300,817
20241007,132200,14795999200,63400,63400,63400,63300,1148
20241007,132100,14723222800,63400,63300,63400,63300,2503
20241007,132000,14564535000,63300,63400,63400,63300,468
20241007,131900,14534869300,63400,63300,63400,63200,12530
20241007,131800,13741402500,63300,63300,63300,63200,2947
20241007,131700,13554860700,63300,63300,63300,63200,524
20241007,131600,13521725700,63200,63300,63300,63200,424
20241007,131500,13494904600,63300,63200,63300,63200,543
20241007,131400,13460564800,63200,63200,63300,63200,51
20241007,131300,13457338200,63200,63100,63200,63100,7450
20241007,131200,12986535100,63200,63200,63200,63100,587
20241007,131100,12949479800,63100,63100,63200,63100,595
20241007,131000,12911915000,63200,63100,63200,63100,215
20241007,130900,12898334400,63100,63100,63100,63000,494
20241007,130800,12867163400,63100,63100,63100,63000,305
20241007,130700,12847920900,63100,63200,63200,63100,199
20241007,130600,12835362300,63100,63000,63200,63000,624
20241007,130500,12795980900,63000,63000,63100,63000,507
20241007,130400,12763995200,63000,63100,63200,63000,199
20241007,130300,12751437400,63200,63100,63200,62900,2776
20241007,130200,12576310400,63100,63100,63100,63000,377
20241007,130100,12552533100,63000,63000,63100,62900,272
20241007,130000,12535395300,63000,63100,63100,63000,281
20241007,125900,12517672600,63100,63100,63100,63000,136
20241007,125800,12509099800,63000,63100,63100,63000,923
20241007,125700,12450914400,63000,63100,63100,63000,193
20241007,125600,12438741800,63100,63100,63100,62900,558
20241007,125500,12403553200,63100,63000,63100,63000,1220
20241007,125400,12326689100,63100,63100,63100,63000,231
20241007,125300,12312123900,63100,63000,63100,63000,303
20241007,125200,12293004700,63100,63100,63100,63000,332
20241007,125100,12272072800,63000,63100,63100,63000,317
20241007,125000,12252072100,63000,63100,63100,63000,251
20241007,124900,12236245200,63100,63100,63100,63000,428
20241007,124800,12209246600,63100,63000,63100,63000,545
20241007,124700,12174866000,63100,63100,63200,63100,464
20241007,124600,12145567900,63200,63200,63200,63100,175
20241007,124500,12134510500,63200,63300,63300,63100,1714
20241007,124400,12026207000,63200,63200,63300,63200,573
20241007,124300,11989958100,63200,63200,63300,63200,335
20241007,124200,11968768300,63200,63300,63300,63200,409
20241007,124100,11942906200,63300,63300,63300,63200,207
20241007,124000,11929803200,63300,63200,63300,63200,390
20241007,123900,11905123100,63300,63300,63300,63200,685
20241007,123800,11861763600,63200,63200,63300,63200,584
20241007,123700,11824806800,63200,63300,63300,63200,320
20241007,123600,11804555100,63300,63300,63400,63300,1217
20241007,123500,11727478900,63300,63300,63400,63300,1252
20241007,123400,11648214200,63300,63200,63300,63200,2285
20241007,123300,11503590300,63300,63200,63300,63200,1496
20241007,123200,11408940500,63200,63100,63200,63100,1816
20241007,123100,11294170500,63100,63200,63200,63100,684
20241007,123000,11250951300,63200,63000,63200,63000,2401
20241007,122900,11099302800,63100,63000,63100,62900,4860
20241007,122800,10793066100,62900,62900,63000,62900,1070
20241007,122700,10725743000,62900,62900,63000,62800,5378
20241007,122600,10386997600,62900,62700,62900,62700,10253
20241007,122500,9742183800,62800,62700,62800,62700,5236
20241007,122400,9413521200,62700,62700,62700,62600,158
20241007,122300,9403615700,62700,62600,62700,62600,2619
20241007,122200,9239419400,62700,62700,62700,62600,204
20241007,122100,9226629100,62600,62700,62700,62600,196
20241007,122000,9214348800,62700,62700,62700,62600,529
20241007,121900,9181184700,62700,62700,62700,62600,197
20241007,121800,9168835600,62600,62600,62700,62500,453
20241007,121700,9140456800,62600,62600,62600,62500,116
20241007,121600,9133196300,62600,62600,62600,62500,192
20241007,121500,9121181600,62600,62600,62600,62500,371
20241007,121400,9097959900,62500,62600,62600,62500,24
20241007,121300,9096457600,62600,62600,62600,62500,405
20241007,121200,9071111700,62600,62600,62600,62500,266
20241007,121100,9054464400,62600,62600,62600,62500,1924
20241007,121000,8934059700,62600,62600,62600,62500,452
20241007,120900,8905770900,62600,62500,62600,62500,233
20241007,120800,8891188700,62600,62600,62600,62500,365
20241007,120700,8868343100,62600,62600,62600,62500,187
20241007,120600,8856640700,62600,62700,62700,62500,602
20241007,120500,8818952300,62700,62700,62700,62600,559
20241007,120400,8783912000,62700,62700,62700,62600,199
20241007,120300,8771434800,62700,62700,62700,62600,387
20241007,120200,8747183100,62600,62700,62700,62600,48
20241007,120100,8744175000,62600,62700,62700,62600,342
20241007,120000,8722745900,62700,62600,62700,62600,1779
20241007,115900,8611380400,62600,62600,62600,62500,207
20241007,115800,8598428000,62600,62600,62600,62600,453
20241007,115700,8570070200,62600,62500,62600,62500,663
20241007,115600,8528570100,62500,62600,62600,62500,374
20241007,115500,8505180000,62500,62600,62600,62500,175
20241007,115400,8494228600,62500,62600,62600,62500,503
20241007,115300,8462751700,62600,62600,62600,62500,439
20241007,115200,8435278200,62600,62600,62600,62500,42
20241007,115100,8432649200,62500,62600,62600,62500,462
20241007,115000,8403738100,62600,62600,62600,62500,451
20241007,114900,8375509500,62600,62600,62600,62600,108
20241007,114800,8368748700,62600,62600,62600,62500,616
20241007,114700,8330199000,62600,62600,62600,62500,168
20241007,114600,8319682400,62600,62600,62600,62600,70
20241007,114500,8315300400,62600,62600,62600,62500,522
20241007,114400,8282644400,62500,62600,62600,62500,170
20241007,114300,8272002700,62600,62500,62600,62500,338
20241007,114200,8250847700,62600,62600,62600,62500,440
20241007,114100,8223334300,62600,62600,62600,62500,151
20241007,114000,8213885000,62600,62600,62600,62500,205
20241007,113900,8201056700,62600,62600,62600,62600,168
20241007,113800,8190539900,62600,62600,62700,62400,606
20241007,113700,8152601800,62600,62600,62600,62500,52
20241007,113600,8149347100,62600,62700,62700,62400,923
20241007,113500,8091656600,62700,62600,62700,62400,2486
20241007,113400,7936380000,62700,62600,62700,62500,175
20241007,113300,7925427200,62600,62600,62700,62500,371
20241007,113200,7902194700,62700,62600,62700,62600,734
20241007,113100,7856233600,62600,62700,62700,62600,208
20241007,113000,7843196500,62700,62600,62700,62600,531
20241007,112900,7809920100,62700,62700,62700,62600,628
20241007,112800,7770550700,62700,62700,62700,62600,477
20241007,112700,7740645800,62700,62600,62700,62600,129
20241007,112600,7732561200,62700,62700,62700,62600,289
20241007,112500,7714446900,62700,62700,62700,62600,247
20241007,112400,7698960500,62600,62700,62700,62600,97
20241007,112300,7692878900,62700,62600,62700,62600,297
20241007,112200,7674263600,62600,62600,62700,62600,296
20241007,112100,7655733700,62600,62600,62700,62600,1295
20241007,112000,7574646400,62600,62600,62700,62600,179
20241007,111900,7563427300,62600,62600,62600,62600,209
20241007,111800,7550343900,62600,62500,62700,62500,3721
20241007,111700,7317522800,62500,62500,62500,62400,710
20241007,111600,7273148600,62500,62500,62500,62400,649
20241007,111500,7232636400,62500,62500,62500,62400,227
20241007,111400,7218449200,62500,62500,62500,62500,202
20241007,111300,7205824200,62400,62500,62500,62400,287
20241007,111200,7187888700,62400,62400,62500,62400,152
20241007,111100,7178390300,62500,62500,62500,62400,261
20241007,111000,7162087900,62500,62500,62500,62400,626
20241007,110900,7122991400,62500,62500,62500,62400,128
20241007,110800,7114991600,62400,62400,62500,62400,1372
20241007,110700,7029361800,62400,62400,62400,62400,170
20241007,110600,7018753800,62400,62400,62400,62300,299
20241007,110500,7000100700,62400,62400,62400,62300,41
20241007,110400,6997544300,62400,62400,62400,62300,231
20241007,110300,6983130400,62400,62400,62400,62300,366
20241007,110200,6960308500,62300,62400,62400,62300,257
20241007,110100,6944281300,62400,62400,62400,62300,129
20241007,110000,6936232000,62400,62300,62400,62300,629
20241007,105900,6897036600,62300,62400,62400,62300,350
20241007,105800,6875208300,62300,62400,62400,62300,235
20241007,105700,6860548400,62400,62400,62400,62400,111
20241007,105600,6853622000,62400,62400,62400,62300,112
20241007,105500,6846633600,62400,62300,62400,62300,102
20241007,105400,6840271600,62400,62400,62400,62300,363
20241007,105300,6817640400,62300,62400,62400,62300,134
20241007,105200,6809280900,62400,62400,62400,62400,46
20241007,105100,6806410500,62400,62400,62400,62400,252
20241007,105000,6790685700,62400,62400,62400,62300,1460
20241007,104900,6699592700,62400,62500,62500,62400,33
20241007,104800,6697533200,62500,62500,62500,62400,428
20241007,104700,6670785800,62500,62400,62500,62400,180
20241007,104600,6659538200,62400,62500,62500,62400,120
20241007,104500,6652039100,62400,62400,62400,62400,130
20241007,104400,6643927100,62500,62400,62500,62400,312
20241007,104300,6624441100,62400,62400,62500,62400,196
20241007,104200,6612197900,62500,62500,62500,62400,267
20241007,104100,6595527100,62500,62400,62500,62400,846
20241007,104000,6542723700,62400,62500,62600,62400,2216
20241007,103900,6404092200,62500,62500,62500,62400,501
20241007,103800,6372780700,62500,62500,62500,62500,448
20241007,103700,6344780700,62400,62500,62500,62400,147
20241007,103600,6335593300,62400,62500,62500,62400,8
20241007,103500,6335093800,62500,62500,62500,62400,220
20241007,103400,6321346200,62500,62500,62500,62400,267
20241007,103300,6304660600,62500,62500,62500,62500,322
20241007,103200,6284535600,62500,62400,62500,62400,150
20241007,103100,6275165400,62500,62600,62600,62300,2509
20241007,103000,6118672500,62500,62500,62500,62500,50
20241007,102900,6115547500,62600,62600,62600,62500,157
20241007,102800,6105720600,62600,62600,62600,62500,377
20241007,102700,6082123000,62500,62500,62600,62500,494
20241007,102600,6051240800,62500,62500,62500,62500,172
20241007,102500,6040490800,62500,62600,62600,62400,537
20241007,102400,6006930000,62600,62600,62600,62500,1701
20241007,102300,5900554600,62600,62400,62600,62400,6497
20241007,102200,5494385000,62400,62400,62400,62400,1265
20241007,102100,5415449000,62400,62300,62400,62300,834
20241007,102000,5363411800,62300,62300,62400,62300,522
20241007,101900,5330883900,62300,62400,62400,62300,380
20241007,101800,5307195000,62400,62300,62400,62200,561
20241007,101700,5272218500,62300,62400,62400,62000,3816
20241007,101600,5035046600,62400,62400,62400,62400,193
20241007,101500,5023003400,62300,62400,62400,62300,485
20241007,101400,4992742000,62400,62400,62400,62400,21
20241007,101300,4991431600,62400,62400,62400,62400,179
20241007,101200,4980262000,62400,62400,62400,62300,1039
20241007,101100,4915434400,62400,62400,62400,62400,18
20241007,101000,4914311200,62400,62400,62400,62300,276
20241007,100900,4897101400,62400,62400,62500,62400,408
20241007,100800,4871616700,62400,62400,62500,62200,641
20241007,100700,4831623900,62400,62400,62400,62300,433
20241007,100600,4804644100,62400,62400,62500,62300,920
20241007,100500,4747235900,62300,62400,62400,62300,149
20241007,100400,4737943700,62400,62400,62400,62400,125
20241007,100300,4730143700,62300,62400,62400,62300,487
20241007,100200,4699767500,62400,62400,62400,62300,181
20241007,100100,4688474100,62400,62400,62400,62300,175
20241007,100000,4677554200,62300,62300,62500,62300,606
20241007,095900,4639716000,62400,62400,62500,62400,105
20241007,095800,4633163900,62400,62400,62400,62300,1965
20241007,095700,4510567900,62400,62400,62400,62400,713
20241007,095600,4466076700,62300,62400,62400,62300,125
20241007,095500,4458277900,62300,62400,62400,62300,234
20241007,095400,4443690200,62400,62400,62400,62300,402
20241007,095300,4418606500,62300,62300,62400,62300,168
20241007,095200,4408125900,62300,62300,62400,62300,182
20241007,095100,4396784800,62300,62200,62400,62200,524
20241007,095000,4364124200,62300,62300,62300,62200,236
20241007,094900,4349421600,62300,62300,62300,62200,484
20241007,094800,4319302600,62200,62200,62300,62200,349
20241007,094700,4297567400,62200,62300,62300,62200,670
20241007,094600,4255879000,62300,62400,62400,62300,431
20241007,094500,4229026800,62300,62300,62400,62300,764
20241007,094400,4181391200,62300,62400,62400,62300,195
20241007,094300,4169229100,62300,62300,62300,62300,170
20241007,094200,4158638100,62300,62300,62400,62200,554
20241007,094100,4124119600,62300,62300,62400,62300,316
20241007,094000,4104423600,62300,62300,62400,62300,640
20241007,093900,4064524100,62300,62300,62400,62300,1534
20241007,093800,3968955200,62300,62300,62300,62200,359
20241007,093700,3946613000,62300,62200,62300,62200,363
20241007,093600,3924019200,62300,62200,62300,62100,577
20241007,093500,3888130100,62200,62300,62300,62100,460
20241007,093400,3859517800,62200,62300,62300,62200,187
20241007,093300,3847870600,62200,62200,62300,62200,2247
20241007,093200,3708098400,62200,62200,62200,62100,644
20241007,093100,3668097700,62200,62100,62200,62100,493
20241007,093000,3637435100,62100,62100,62200,62100,357
20241007,092900,3615253900,62100,62000,62100,62000,701
20241007,092800,3571778600,62100,62100,62200,62000,489
20241007,092700,3541397900,62100,62300,62300,62100,946
20241007,092600,3482535600,62200,62300,62300,62200,180
20241007,092500,3471325300,62300,62200,62300,62200,323
20241007,092400,3451227700,62300,62300,62300,62200,1357
20241007,092300,3366688700,62200,62200,62300,62100,988
20241007,092200,3305226700,62200,62200,62300,62100,466
20241007,092100,3276241800,62200,62200,62300,62100,560
20241007,092000,3241393300,62100,62200,62200,62100,317
20241007,091900,3221702500,62100,62000,62100,62000,441
20241007,091800,3194342300,62000,61900,62100,61900,628
20241007,091700,3155411500,62000,62000,62000,61900,193
20241007,091600,3143458800,62000,61900,62000,61800,1300
20241007,091500,3063078800,61900,61800,62000,61700,1069
20241007,091400,2997025100,61800,61700,61900,61600,927
20241007,091300,2939854700,61800,61900,61900,61700,480
20241007,091200,2910214700,62000,61700,62000,61700,1340
20241007,091100,2827392800,61700,61700,61800,61500,2333
20241007,091000,2683707100,61600,61700,61700,61600,496
20241007,090900,2653135700,61700,61600,61700,61500,1397
20241007,090800,2567093000,61600,61700,61700,61500,1330
20241007,090700,2485163900,61600,61800,61800,61600,1832
20241007,090600,2372122000,61700,61700,61800,61600,2487
20241007,090500,2218669400,61800,61900,61900,61800,2974
20241007,090400,2034757800,61800,61700,61900,61700,683
20241007,090300,1992573300,61700,61500,61800,61400,4346
20241007,090200,1725214300,61500,61800,61900,61500,6845
20241007,090100,1303071400,61900,61600,61900,61600,1623
20241007,090000,1202821700,61700,62600,62600,61600,17727