KissMeData/087010/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195900,18491943800,52400,52400,52400,52400,11183
20241002,195800,18491943800,52400,52400,52400,52400,0
20241002,195700,18491943800,52400,52400,52400,52400,0
20241002,195600,18491943800,52400,52400,52400,52400,0
20241002,195500,18491943800,52400,52400,52400,52400,0
20241002,195400,18491943800,52400,52400,52400,52400,0
20241002,195300,18491943800,52400,52400,52400,52400,0
20241002,195200,18491943800,52400,52400,52400,52400,0
20241002,195100,18491943800,52400,52400,52400,52400,0
20241002,195000,18491943800,52400,52400,52400,52400,0
20241002,194900,18491943800,52400,52400,52400,52400,0
20241002,194800,18491943800,52400,52400,52400,52400,0
20241002,194700,18491943800,52400,52400,52400,52400,0
20241002,194600,18491943800,52400,52400,52400,52400,0
20241002,194500,18491943800,52400,52400,52400,52400,0
20241002,194400,18491943800,52400,52400,52400,52400,0
20241002,194300,18491943800,52400,52400,52400,52400,0
20241002,194200,18491943800,52400,52400,52400,52400,0
20241002,194100,18491943800,52400,52400,52400,52400,0
20241002,194000,18491943800,52400,52400,52400,52400,0
20241002,193900,18491943800,52400,52400,52400,52400,0
20241002,193800,18491943800,52400,52400,52400,52400,0
20241002,193700,18491943800,52400,52400,52400,52400,0
20241002,193600,18491943800,52400,52400,52400,52400,0
20241002,193500,18491943800,52400,52400,52400,52400,0
20241002,193400,18491943800,52400,52400,52400,52400,0
20241002,193300,18491943800,52400,52400,52400,52400,0
20241002,193200,18491943800,52400,52400,52400,52400,0
20241002,193100,18491943800,52400,52400,52400,52400,0
20241002,193000,18491943800,52400,52400,52400,52400,0
20241002,192900,18491943800,52400,52400,52400,52400,11183
20241002,192800,18491943800,52400,52400,52400,52400,0
20241002,192700,18491943800,52400,52400,52400,52400,0
20241002,192600,18491943800,52400,52400,52400,52400,0
20241002,192500,18491943800,52400,52400,52400,52400,0
20241002,192400,18491943800,52400,52400,52400,52400,0
20241002,192300,18491943800,52400,52400,52400,52400,0
20241002,192200,18491943800,52400,52400,52400,52400,0
20241002,192100,18491943800,52400,52400,52400,52400,0
20241002,192000,18491943800,52400,52400,52400,52400,0
20241002,191900,18491943800,52400,52400,52400,52400,0
20241002,191800,18491943800,52400,52400,52400,52400,0
20241002,191700,18491943800,52400,52400,52400,52400,0
20241002,191600,18491943800,52400,52400,52400,52400,0
20241002,191500,18491943800,52400,52400,52400,52400,0
20241002,191400,18491943800,52400,52400,52400,52400,0
20241002,191300,18491943800,52400,52400,52400,52400,0
20241002,191200,18491943800,52400,52400,52400,52400,0
20241002,191100,18491943800,52400,52400,52400,52400,0
20241002,191000,18491943800,52400,52400,52400,52400,0
20241002,190900,18491943800,52400,52400,52400,52400,0
20241002,190800,18491943800,52400,52400,52400,52400,0
20241002,190700,18491943800,52400,52400,52400,52400,0
20241002,190600,18491943800,52400,52400,52400,52400,0
20241002,190500,18491943800,52400,52400,52400,52400,0
20241002,190400,18491943800,52400,52400,52400,52400,0
20241002,190300,18491943800,52400,52400,52400,52400,0
20241002,190200,18491943800,52400,52400,52400,52400,0
20241002,190100,18491943800,52400,52400,52400,52400,0
20241002,190000,18491943800,52400,52400,52400,52400,0
20241002,185900,18491943800,52400,52400,52400,52400,11183
20241002,185800,18491943800,52400,52400,52400,52400,0
20241002,185700,18491943800,52400,52400,52400,52400,0
20241002,185600,18491943800,52400,52400,52400,52400,0
20241002,185500,18491943800,52400,52400,52400,52400,0
20241002,185400,18491943800,52400,52400,52400,52400,0
20241002,185300,18491943800,52400,52400,52400,52400,0
20241002,185200,18491943800,52400,52400,52400,52400,0
20241002,185100,18491943800,52400,52400,52400,52400,0
20241002,185000,18491943800,52400,52400,52400,52400,0
20241002,184900,18491943800,52400,52400,52400,52400,0
20241002,184800,18491943800,52400,52400,52400,52400,0
20241002,184700,18491943800,52400,52400,52400,52400,0
20241002,184600,18491943800,52400,52400,52400,52400,0
20241002,184500,18491943800,52400,52400,52400,52400,0
20241002,184400,18491943800,52400,52400,52400,52400,0
20241002,184300,18491943800,52400,52400,52400,52400,0
20241002,184200,18491943800,52400,52400,52400,52400,0
20241002,184100,18491943800,52400,52400,52400,52400,0
20241002,184000,18491943800,52400,52400,52400,52400,0
20241002,183900,18491943800,52400,52400,52400,52400,0
20241002,183800,18491943800,52400,52400,52400,52400,0
20241002,183700,18491943800,52400,52400,52400,52400,0
20241002,183600,18491943800,52400,52400,52400,52400,0
20241002,183500,18491943800,52400,52400,52400,52400,0
20241002,183400,18491943800,52400,52400,52400,52400,0
20241002,183300,18491943800,52400,52400,52400,52400,0
20241002,183200,18491943800,52400,52400,52400,52400,0
20241002,183100,18491943800,52400,52400,52400,52400,0
20241002,183000,18491943800,52400,52400,52400,52400,0
20241002,182900,18491943800,52400,52400,52400,52400,11183
20241002,182800,18491943800,52400,52400,52400,52400,0
20241002,182700,18491943800,52400,52400,52400,52400,0
20241002,182600,18491943800,52400,52400,52400,52400,0
20241002,182500,18491943800,52400,52400,52400,52400,0
20241002,182400,18491943800,52400,52400,52400,52400,0
20241002,182300,18491943800,52400,52400,52400,52400,0
20241002,182200,18491943800,52400,52400,52400,52400,0
20241002,182100,18491943800,52400,52400,52400,52400,0
20241002,182000,18491943800,52400,52400,52400,52400,0
20241002,181900,18491943800,52400,52400,52400,52400,0
20241002,181800,18491943800,52400,52400,52400,52400,0
20241002,181700,18491943800,52400,52400,52400,52400,0
20241002,181600,18491943800,52400,52400,52400,52400,0
20241002,181500,18491943800,52400,52400,52400,52400,0
20241002,181400,18491943800,52400,52400,52400,52400,0
20241002,181300,18491943800,52400,52400,52400,52400,0
20241002,181200,18491943800,52400,52400,52400,52400,0
20241002,181100,18491943800,52400,52400,52400,52400,0
20241002,181000,18491943800,52400,52400,52400,52400,0
20241002,180900,18491943800,52400,52400,52400,52400,0
20241002,180800,18491943800,52400,52400,52400,52400,0
20241002,180700,18491943800,52400,52400,52400,52400,0
20241002,180600,18491943800,52400,52400,52400,52400,0
20241002,180500,18491943800,52400,52400,52400,52400,0
20241002,180400,18491943800,52400,52400,52400,52400,0
20241002,180300,18491943800,52400,52400,52400,52400,0
20241002,180200,18491943800,52400,52400,52400,52400,0
20241002,180100,18491943800,52400,52400,52400,52400,0
20241002,180000,18491943800,52400,52400,52400,52400,0
20241002,175900,18491943800,52400,52400,52400,52400,11183
20241002,175800,18491943800,52400,52400,52400,52400,0
20241002,175700,18491943800,52400,52400,52400,52400,0
20241002,175600,18491943800,52400,52400,52400,52400,0
20241002,175500,18491943800,52400,52400,52400,52400,0
20241002,175400,18491943800,52400,52400,52400,52400,0
20241002,175300,18491943800,52400,52400,52400,52400,0
20241002,175200,18491943800,52400,52400,52400,52400,0
20241002,175100,18491943800,52400,52400,52400,52400,0
20241002,175000,18491943800,52400,52400,52400,52400,0
20241002,174900,18491943800,52400,52400,52400,52400,0
20241002,174800,18491943800,52400,52400,52400,52400,0
20241002,174700,18491943800,52400,52400,52400,52400,0
20241002,174600,18491943800,52400,52400,52400,52400,0
20241002,174500,18491943800,52400,52400,52400,52400,0
20241002,174400,18491943800,52400,52400,52400,52400,0
20241002,174300,18491943800,52400,52400,52400,52400,0
20241002,174200,18491943800,52400,52400,52400,52400,0
20241002,174100,18491943800,52400,52400,52400,52400,0
20241002,174000,18491943800,52400,52400,52400,52400,0
20241002,173900,18491943800,52400,52400,52400,52400,0
20241002,173800,18491943800,52400,52400,52400,52400,0
20241002,173700,18491943800,52400,52400,52400,52400,0
20241002,173600,18491943800,52400,52400,52400,52400,0
20241002,173500,18491943800,52400,52400,52400,52400,0
20241002,173400,18491943800,52400,52400,52400,52400,0
20241002,173300,18491943800,52400,52400,52400,52400,0
20241002,173200,18491943800,52400,52400,52400,52400,0
20241002,173100,18491943800,52400,52400,52400,52400,0
20241002,173000,18491943800,52400,52400,52400,52400,0
20241002,172900,18491943800,52400,52400,52400,52400,11183
20241002,172800,18491943800,52400,52400,52400,52400,0
20241002,172700,18491943800,52400,52400,52400,52400,0
20241002,172600,18491943800,52400,52400,52400,52400,0
20241002,172500,18491943800,52400,52400,52400,52400,0
20241002,172400,18491943800,52400,52400,52400,52400,0
20241002,172300,18491943800,52400,52400,52400,52400,0
20241002,172200,18491943800,52400,52400,52400,52400,0
20241002,172100,18491943800,52400,52400,52400,52400,0
20241002,172000,18491943800,52400,52400,52400,52400,0
20241002,171900,18491943800,52400,52400,52400,52400,0
20241002,171800,18491943800,52400,52400,52400,52400,0
20241002,171700,18491943800,52400,52400,52400,52400,0
20241002,171600,18491943800,52400,52400,52400,52400,0
20241002,171500,18491943800,52400,52400,52400,52400,0
20241002,171400,18491943800,52400,52400,52400,52400,0
20241002,171300,18491943800,52400,52400,52400,52400,0
20241002,171200,18491943800,52400,52400,52400,52400,0
20241002,171100,18491943800,52400,52400,52400,52400,0
20241002,171000,18491943800,52400,52400,52400,52400,0
20241002,170900,18491943800,52400,52400,52400,52400,0
20241002,170800,18491943800,52400,52400,52400,52400,0
20241002,170700,18491943800,52400,52400,52400,52400,0
20241002,170600,18491943800,52400,52400,52400,52400,0
20241002,170500,18491943800,52400,52400,52400,52400,0
20241002,170400,18491943800,52400,52400,52400,52400,0
20241002,170300,18491943800,52400,52400,52400,52400,0
20241002,170200,18491943800,52400,52400,52400,52400,0
20241002,170100,18491943800,52400,52400,52400,52400,0
20241002,170000,18491943800,52400,52400,52400,52400,0
20241002,165900,18491943800,52400,52400,52400,52400,11183
20241002,165800,18491943800,52400,52400,52400,52400,0
20241002,165700,18491943800,52400,52400,52400,52400,0
20241002,165600,18491943800,52400,52400,52400,52400,0
20241002,165500,18491943800,52400,52400,52400,52400,0
20241002,165400,18491943800,52400,52400,52400,52400,0
20241002,165300,18491943800,52400,52400,52400,52400,0
20241002,165200,18491943800,52400,52400,52400,52400,0
20241002,165100,18491943800,52400,52400,52400,52400,0
20241002,165000,18491943800,52400,52400,52400,52400,0
20241002,164900,18491943800,52400,52400,52400,52400,0
20241002,164800,18491943800,52400,52400,52400,52400,0
20241002,164700,18491943800,52400,52400,52400,52400,0
20241002,164600,18491943800,52400,52400,52400,52400,0
20241002,164500,18491943800,52400,52400,52400,52400,0
20241002,164400,18491943800,52400,52400,52400,52400,0
20241002,164300,18491943800,52400,52400,52400,52400,0
20241002,164200,18491943800,52400,52400,52400,52400,0
20241002,164100,18491943800,52400,52400,52400,52400,0
20241002,164000,18491943800,52400,52400,52400,52400,0
20241002,163900,18491943800,52400,52400,52400,52400,0
20241002,163800,18491943800,52400,52400,52400,52400,0
20241002,163700,18491943800,52400,52400,52400,52400,0
20241002,163600,18491943800,52400,52400,52400,52400,0
20241002,163500,18491943800,52400,52400,52400,52400,0
20241002,163400,18491943800,52400,52400,52400,52400,0
20241002,163300,18491943800,52400,52400,52400,52400,0
20241002,163200,18491943800,52400,52400,52400,52400,0
20241002,163100,18491943800,52400,52400,52400,52400,0
20241002,163000,18491943800,52400,52400,52400,52400,0
20241002,162900,18491943800,52400,52400,52400,52400,11183
20241002,162800,18491943800,52400,52400,52400,52400,0
20241002,162700,18491943800,52400,52400,52400,52400,0
20241002,162600,18491943800,52400,52400,52400,52400,0
20241002,162500,18491943800,52400,52400,52400,52400,0
20241002,162400,18491943800,52400,52400,52400,52400,0
20241002,162300,18491943800,52400,52400,52400,52400,0
20241002,162200,18491943800,52400,52400,52400,52400,0
20241002,162100,18491943800,52400,52400,52400,52400,0
20241002,162000,18491943800,52400,52400,52400,52400,0
20241002,161900,18491943800,52400,52400,52400,52400,0
20241002,161800,18491943800,52400,52400,52400,52400,0
20241002,161700,18491943800,52400,52400,52400,52400,0
20241002,161600,18491943800,52400,52400,52400,52400,0
20241002,161500,18491943800,52400,52400,52400,52400,0
20241002,161400,18491943800,52400,52400,52400,52400,0
20241002,161300,18491943800,52400,52400,52400,52400,0
20241002,161200,18491943800,52400,52400,52400,52400,0
20241002,161100,18491943800,52400,52400,52400,52400,0
20241002,161000,18491943800,52400,52400,52400,52400,0
20241002,160900,18491943800,52400,52400,52400,52400,0
20241002,160800,18491943800,52400,52400,52400,52400,0
20241002,160700,18491943800,52400,52400,52400,52400,0
20241002,160600,18491943800,52400,52400,52400,52400,0
20241002,160500,18491943800,52400,52400,52400,52400,0
20241002,160400,18491943800,52400,52400,52400,52400,0
20241002,160300,18491943800,52400,52400,52400,52400,0
20241002,160200,18491943800,52400,52400,52400,52400,0
20241002,160100,18491943800,52400,52400,52400,52400,0
20241002,160000,18491943800,52400,52400,52400,52400,0
20241002,155900,18491943800,52400,52400,52400,52400,11183
20241002,155800,18491943800,52400,52400,52400,52400,0
20241002,155700,18491943800,52400,52400,52400,52400,0
20241002,155600,18491943800,52400,52400,52400,52400,0
20241002,155500,18491943800,52400,52400,52400,52400,0
20241002,155400,18491943800,52400,52400,52400,52400,0
20241002,155300,18491943800,52400,52400,52400,52400,0
20241002,155200,18491943800,52400,52400,52400,52400,0
20241002,155100,18491943800,52400,52400,52400,52400,0
20241002,155000,18491943800,52400,52400,52400,52400,0
20241002,154900,18491943800,52400,52400,52400,52400,0
20241002,154800,18491943800,52400,52400,52400,52400,0
20241002,154700,18491943800,52400,52400,52400,52400,0
20241002,154600,18491943800,52400,52400,52400,52400,0
20241002,154500,18491943800,52400,52400,52400,52400,0
20241002,154400,18491943800,52400,52400,52400,52400,0
20241002,154300,18491943800,52400,52400,52400,52400,0
20241002,154200,18491943800,52400,52400,52400,52400,0
20241002,154100,18491943800,52400,52400,52400,52400,0
20241002,154000,18491943800,52400,52400,52400,52400,0
20241002,153900,18491943800,52400,52400,52400,52400,0
20241002,153800,18491943800,52400,52400,52400,52400,0
20241002,153700,18491943800,52400,52400,52400,52400,0
20241002,153600,18491943800,52400,52400,52400,52400,0
20241002,153500,18491943800,52400,52400,52400,52400,0
20241002,153400,18491943800,52400,52400,52400,52400,0
20241002,153300,18491943800,52400,52400,52400,52400,0
20241002,153200,18491943800,52400,52400,52400,52400,0
20241002,153100,18491943800,52400,52400,52400,52400,0
20241002,153000,18491943800,52400,52400,52400,52400,11183
20241002,152900,17905954600,52500,52500,52500,52500,0
20241002,152800,17905954600,52500,52500,52500,52500,0
20241002,152700,17905954600,52500,52500,52500,52500,0
20241002,152600,17905954600,52500,52500,52500,52500,0
20241002,152500,17905954600,52500,52500,52500,52500,0
20241002,152400,17905954600,52500,52500,52500,52500,0
20241002,152300,17905954600,52500,52500,52500,52500,0
20241002,152200,17905954600,52500,52500,52500,52500,0
20241002,152100,17905954600,52500,52500,52500,52500,0
20241002,152000,17905954600,52500,52500,52500,52500,0
20241002,151900,17905954600,52500,52500,52600,52300,3545
20241002,151800,17720025500,52500,52800,52900,52400,2384
20241002,151700,17594691400,52600,52400,52900,52300,5899
20241002,151600,17284142300,52400,52400,52900,52100,11927
20241002,151500,16657467200,52300,52700,53000,52300,4362
20241002,151400,16427645500,52700,53000,53200,52600,5749
20241002,151300,16123284100,53000,53500,54000,52900,16472
20241002,151200,15241126800,53400,52100,53500,52100,38114
20241002,151100,13230568000,52100,52300,52300,51900,4387
20241002,151000,13001659200,52300,51800,52400,51600,11689
20241002,150900,12393764300,51800,51600,52100,51600,8124
20241002,150800,11972044500,51600,51200,51700,51200,5514
20241002,150700,11688059600,51200,51300,51300,50900,1521
20241002,150600,11610216000,51300,50400,51400,50300,10821
20241002,150500,11059416400,50400,50400,50400,50300,104
20241002,150400,11054175500,50300,50300,50400,50300,80
20241002,150300,11050149400,50300,50500,50500,50300,401
20241002,150200,11029973300,50400,50300,50400,50300,999
20241002,150100,10979680200,50300,50300,50300,50300,142
20241002,150000,10972537600,50300,50300,50300,50200,55
20241002,145900,10969771200,50300,50200,50300,50200,175
20241002,145800,10960983400,50200,50300,50300,50200,74
20241002,145700,10957265800,50300,50300,50300,50300,131
20241002,145600,10950676500,50200,50300,50300,50200,114
20241002,145500,10944951600,50200,50300,50400,50200,1316
20241002,145400,10878863200,50400,50500,50500,50400,21
20241002,145300,10877803900,50600,50300,50600,50300,2586
20241002,145200,10747585200,50400,50400,50400,50300,1036
20241002,145100,10695384200,50500,50400,50500,50400,150
20241002,145000,10687811400,50500,50500,50500,50400,28
20241002,144900,10686397900,50500,50500,50500,50400,205
20241002,144800,10676064300,50500,50400,50500,50400,232
20241002,144700,10664371100,50400,50400,50400,50400,79
20241002,144600,10660389500,50400,50300,50400,50300,51
20241002,144500,10657823300,50300,50300,50300,50200,240
20241002,144400,10645751400,50300,50300,50300,50300,29
20241002,144300,10644292700,50400,50400,50400,50300,398
20241002,144200,10624266100,50400,50300,50400,50300,24
20241002,144100,10623058300,50300,50300,50400,50200,822
20241002,144000,10581714200,50300,50300,50400,50300,716
20241002,143900,10545695500,50300,50400,50400,50300,24
20241002,143800,10544486100,50400,50300,50400,50300,829
20241002,143700,10502785900,50400,50400,50500,50300,1200
20241002,143600,10442318100,50500,50500,50500,50400,104
20241002,143500,10437074200,50500,50500,50500,50400,97
20241002,143400,10432183800,50500,50400,50500,50400,174
20241002,143300,10423413900,50400,50400,50500,50400,452
20241002,143200,10400632900,50500,50400,50500,50300,660
20241002,143100,10367378600,50300,50400,50400,50300,146
20241002,143000,10360021500,50400,50200,50400,50200,169
20241002,142900,10351529900,50200,50400,50400,50200,967
20241002,142800,10302896400,50400,50500,50500,50300,399
20241002,142700,10282787400,50500,50500,50500,50400,259
20241002,142600,10269720200,50500,50500,50500,50500,39
20241002,142500,10267750700,50500,50500,50500,50400,34
20241002,142400,10266035800,50500,50400,50500,50400,9
20241002,142300,10265581500,50500,50500,50500,50400,207
20241002,142200,10255139600,50600,50400,50600,50400,81
20241002,142100,10251054000,50400,50500,50600,50400,186
20241002,142000,10241662600,50600,50500,50600,50500,97
20241002,141900,10236761000,50600,50500,50600,50500,943
20241002,141800,10189138600,50500,50500,50500,50500,437
20241002,141700,10167070100,50500,50500,50500,50400,138
20241002,141600,10160105200,50500,50200,50500,50100,2125
20241002,141500,10053472800,50200,50600,50600,50200,4772
20241002,141400,9813363000,50500,50600,50600,50500,2082
20241002,141300,9708129700,50700,50700,50700,50700,206
20241002,141200,9697685500,50700,50700,50700,50600,106
20241002,141100,9692320800,50700,50600,50700,50600,290
20241002,141000,9677621300,50600,50600,50700,50600,29
20241002,140900,9676153700,50700,50600,50700,50600,101
20241002,140800,9671042300,50600,50700,50700,50600,25
20241002,140700,9669776900,50700,50600,50700,50600,496
20241002,140600,9644666500,50700,50800,50800,50700,116
20241002,140500,9638784400,50800,50800,50800,50700,304
20241002,140400,9623370100,50800,50800,50800,50700,66
20241002,140300,9620017500,50800,50800,50800,50800,1
20241002,140200,9619966700,50800,50700,50800,50600,2062
20241002,140100,9515581300,50800,50700,50800,50700,69
20241002,140000,9512076200,50700,50600,50700,50600,56
20241002,135900,9509240000,50700,50700,50800,50700,99
20241002,135800,9504220300,50800,50700,50800,50700,55
20241002,135700,9501429200,50700,50600,50700,50600,62
20241002,135600,9498289300,50700,50700,50700,50600,99
20241002,135500,9493272700,50700,50900,50900,50700,41
20241002,135400,9491190600,50800,50700,50800,50700,104
20241002,135300,9485909400,50700,50800,50800,50700,39
20241002,135200,9483929600,50700,50600,50700,50600,132
20241002,135100,9477239200,50700,50700,50700,50600,31
20241002,135000,9475668500,50600,50700,50700,50600,19
20241002,134900,9474706200,50600,50700,50700,50600,293
20241002,134800,9459853100,50700,50700,50800,50700,1088
20241002,134700,9404689100,50700,50600,50700,50600,45
20241002,134600,9402410100,50600,50600,50600,50500,325
20241002,134500,9385970100,50600,50500,50600,50500,60
20241002,134400,9382936700,50500,50400,50600,50400,719
20241002,134300,9346580700,50500,50500,50500,50400,225
20241002,134200,9335227800,50400,50400,50500,50400,69
20241002,134100,9331748700,50500,50400,50500,50400,159
20241002,134000,9323728100,50400,50400,50500,50400,91
20241002,133900,9319140500,50400,50400,50500,50300,579
20241002,133800,9289956300,50300,50500,50500,50300,102
20241002,133700,9284811800,50300,50400,50400,50300,258
20241002,133600,9271823300,50400,50400,50500,50300,1404
20241002,133500,9201051400,50400,50500,50500,50400,82
20241002,133400,9196917400,50400,50500,50500,50400,517
20241002,133300,9170831700,50600,50500,50600,50400,577
20241002,133200,9141698600,50500,50500,50600,50400,1772
20241002,133100,9052212400,50500,50600,50700,50500,742
20241002,133000,9014669800,50700,50600,50700,50600,134
20241002,132900,9007882800,50700,50600,50700,50600,114
20241002,132800,9002109800,50600,50600,50700,50600,212
20241002,132700,8991374800,50700,50800,50800,50600,105
20241002,132600,8986049500,50800,50700,50800,50600,202
20241002,132500,8975808700,50600,50700,50700,50600,71
20241002,132400,8972211500,50700,50700,50700,50600,301
20241002,132300,8956974700,50600,50700,50800,50600,1631
20241002,132200,8874294000,50700,50800,50800,50700,68
20241002,132100,8870841600,50800,50800,50900,50800,122
20241002,132000,8864643200,50800,50800,50900,50800,622
20241002,131900,8833044700,50900,50800,50900,50800,96
20241002,131800,8828166300,50800,50900,50900,50800,437
20241002,131700,8805954400,50900,50900,51000,50800,1596
20241002,131600,8724717200,50900,51000,51100,50900,431
20241002,131500,8702712500,50900,51000,51000,50900,210
20241002,131400,8692003600,51000,51100,51100,51000,50
20241002,131300,8689453300,51000,51000,51100,51000,421
20241002,131200,8667980900,51100,51000,51100,51000,33
20241002,131100,8666296600,51100,51000,51100,51000,363
20241002,131000,8647782600,51000,51100,51100,51000,133
20241002,130900,8640998100,51000,50900,51000,50900,138
20241002,130800,8633961100,51000,51000,51000,50900,224
20241002,130700,8622543100,51000,51000,51100,50900,123
20241002,130600,8616271000,50900,50900,51000,50900,52
20241002,130500,8613621100,51000,50900,51000,50900,112
20241002,130400,8607910200,50900,50900,51000,50900,213
20241002,130300,8597051700,51000,51000,51000,51000,109
20241002,130200,8591492700,51100,51100,51100,51000,20
20241002,130100,8590471700,51000,51000,51000,51000,266
20241002,130000,8576905700,51100,51100,51100,51000,119
20241002,125900,8570826100,51000,51100,51100,51000,258
20241002,125800,8557667700,51000,51100,51100,51000,77
20241002,125700,8553740000,51100,51100,51100,51000,76
20241002,125600,8549857600,51100,51000,51100,50900,134
20241002,125500,8543031200,51000,50900,51100,50900,395
20241002,125400,8522924400,50900,51000,51000,50900,147
20241002,125300,8515433800,51000,51000,51000,51000,71
20241002,125200,8511812800,51100,51100,51100,51000,1365
20241002,125100,8442156900,51100,51200,51200,51100,365
20241002,125000,8423504500,51100,51200,51200,51100,35
20241002,124900,8421715600,51200,51400,51400,51200,1350
20241002,124800,8352523000,51400,51300,51400,51300,41
20241002,124700,8350417600,51400,51200,51400,51200,24
20241002,124600,8349187000,51200,51200,51300,51200,110
20241002,124500,8343545100,51200,51200,51400,51200,1112
20241002,124400,8286509700,51100,51200,51200,51100,44
20241002,124300,8284259800,51200,51200,51300,51200,109
20241002,124200,8278678600,51200,51200,51300,51100,24
20241002,124100,8277450600,51200,51200,51200,51200,106
20241002,124000,8272023400,51200,51300,51400,51100,1469
20241002,123900,8196724800,51400,51400,51400,51300,24
20241002,123800,8195492200,51400,51400,51500,51300,56
20241002,123700,8192616200,51500,51400,51500,51300,1335
20241002,123600,8124002500,51500,51500,51500,51400,172
20241002,123500,8115145500,51500,51500,51600,51400,543
20241002,123400,8087137200,51500,51500,51600,51400,41
20241002,123300,8085026100,51500,51600,51600,51400,77
20241002,123200,8081061100,51500,51500,51500,51300,1509
20241002,123100,8003487600,51500,51500,51600,51500,1436
20241002,123000,7929528700,51500,51600,51600,51400,734
20241002,122900,7891731600,51500,51600,51700,51400,1627
20241002,122800,7807824900,51500,51400,51500,51300,836
20241002,122700,7764821400,51400,51400,51500,51400,470
20241002,122600,7740659200,51300,51300,51400,51300,580
20241002,122500,7710903900,51400,51400,51400,51300,323
20241002,122400,7694328900,51400,51400,51500,51400,1528
20241002,122300,7615668600,51500,51500,51500,51400,107
20241002,122200,7610159100,51500,51400,51500,51300,1360
20241002,122100,7540317800,51400,51400,51400,51300,353
20241002,122000,7522180200,51400,51300,51400,51300,357
20241002,121900,7503863400,51400,51200,51400,51100,1234
20241002,121800,7440572900,51100,51200,51300,51100,147
20241002,121700,7433046300,51200,51300,51300,51100,142
20241002,121600,7425776700,51100,51200,51300,51100,80
20241002,121500,7421676600,51200,51200,51300,51100,299
20241002,121400,7406364700,51200,51100,51200,51000,65
20241002,121300,7403043300,51100,51100,51100,51000,338
20241002,121200,7385773500,51100,51100,51100,51000,67
20241002,121100,7382351000,51000,51000,51100,51000,24
20241002,121000,7381126900,51000,51000,51100,51000,145
20241002,120900,7373723300,51000,51000,51000,51000,11
20241002,120800,7373162300,51000,51000,51100,51000,81
20241002,120700,7369028100,51100,51000,51100,51000,13
20241002,120600,7368364800,51100,51100,51100,51000,16
20241002,120500,7367548200,51000,51000,51100,50900,56
20241002,120400,7364694000,51000,51100,51100,51000,9
20241002,120300,7364234900,51100,51100,51100,50900,89
20241002,120200,7359694000,50900,51000,51100,50900,75
20241002,120100,7355868300,51000,51000,51100,51000,91
20241002,120000,7351223400,51000,50900,51000,50900,141
20241002,115900,7344034500,50900,51000,51000,50900,70
20241002,115800,7340466600,50900,50900,50900,50900,24
20241002,115700,7339245000,50900,50800,50900,50800,147
20241002,115600,7331770300,50900,50900,50900,50800,224
20241002,115500,7320384200,50900,50800,50900,50800,198
20241002,115400,7310308400,50800,50800,50800,50800,20
20241002,115300,7309292400,50900,50900,50900,50800,21
20241002,115200,7308224700,50900,50900,50900,50800,27
20241002,115100,7306852400,50900,50800,50900,50800,302
20241002,115000,7291510400,50800,50900,50900,50800,117
20241002,114900,7285556200,50800,50900,50900,50800,376
20241002,114800,7266429900,50900,50800,50900,50800,114
20241002,114700,7260629300,50900,50800,50900,50800,16
20241002,114600,7259816000,50800,50800,50900,50800,24
20241002,114500,7258596400,50900,50900,50900,50800,66
20241002,114400,7255240800,50800,50800,50900,50800,29
20241002,114300,7253766700,50800,50800,50800,50800,10
20241002,114200,7253258700,50900,50900,51000,50800,71
20241002,114100,7249645600,50800,50800,50900,50800,26
20241002,114000,7248324600,50900,50800,51000,50800,41
20241002,113900,7246239900,51000,50900,51000,50800,655
20241002,113800,7212836700,50800,50900,50900,50800,25
20241002,113700,7211566200,50900,51000,51000,50800,574
20241002,113600,7182399300,50900,50800,50900,50800,193
20241002,113500,7172581600,50900,50900,50900,50800,152
20241002,113400,7164845800,50900,50900,51000,50900,599
20241002,113300,7134355400,50900,50900,51000,50900,24
20241002,113200,7133133400,51000,50900,51000,50900,18
20241002,113100,7132216500,50900,50900,51000,50900,128
20241002,113000,7125700500,50900,50900,51000,50900,29
20241002,112900,7124223700,51000,50900,51000,50900,99
20241002,112800,7119183600,50800,50800,50900,50800,295
20241002,112700,7104190100,50900,50900,50900,50800,76
20241002,112600,7100322700,50800,50800,50800,50800,14
20241002,112500,7099611500,50800,50800,50900,50800,353
20241002,112400,7081673800,50800,50900,50900,50800,422
20241002,112300,7060235800,50800,50800,50900,50800,26
20241002,112200,7058914600,50800,50900,50900,50800,46
20241002,112100,7056577100,50800,50900,50900,50800,227
20241002,112000,7045034000,50900,50900,50900,50800,92
20241002,111900,7040358500,50900,50800,50900,50800,196
20241002,111800,7030399200,50900,50900,50900,50800,264
20241002,111700,7016962600,50900,51000,51000,50800,348
20241002,111600,6999249400,51000,51000,51000,50900,22
20241002,111500,6998128400,50900,50900,51000,50900,24
20241002,111400,6996906500,51000,51000,51000,50900,19
20241002,111300,6995938700,51000,51000,51000,50900,114
20241002,111200,6990125700,51000,50800,51000,50800,42
20241002,111100,6987989500,50800,50900,51000,50800,56
20241002,111000,6985142800,50800,50900,51000,50800,181
20241002,110900,6975929600,50900,51000,51000,50900,69
20241002,110800,6972414600,51000,50900,51000,50900,302
20241002,110700,6957040600,50900,50900,50900,50800,77
20241002,110600,6953126000,50900,50800,50900,50800,189
20241002,110500,6943524200,50900,50900,50900,50800,80
20241002,110400,6939455200,50900,50800,50900,50800,189
20241002,110300,6929849700,50800,50900,50900,50600,1486
20241002,110200,6854465700,50900,50900,50900,50900,796
20241002,110100,6813949300,50900,50900,51000,50800,931
20241002,110000,6766561900,50900,50900,51000,50900,282
20241002,105900,6752207800,50800,50900,51000,50800,684
20241002,105800,6717401300,51000,50900,51000,50900,1441
20241002,105700,6644050600,50900,50800,50900,50800,134
20241002,105600,6637242700,50800,50900,50900,50800,101
20241002,105500,6632110400,51000,51000,51000,50800,385
20241002,105400,6612510200,51000,51100,51100,50900,19
20241002,105300,6611542000,50900,51100,51100,50900,302
20241002,105200,6596141600,51100,51100,51100,51000,58
20241002,105100,6593178900,51100,51200,51300,51100,1594
20241002,105000,6511578100,51200,51200,51200,51100,1008
20241002,104900,6459970500,51200,51100,51200,51000,234
20241002,104800,6448013300,51000,51100,51100,51000,89
20241002,104700,6443473100,51000,51000,51100,50900,62
20241002,104600,6440312000,51000,51000,51000,50900,130
20241002,104500,6433683000,50900,51100,51100,50900,1327
20241002,104400,6366013800,51100,51300,51300,51000,644
20241002,104300,6333065200,51100,51300,51300,51100,48
20241002,104200,6330608900,51200,51200,51200,51100,181
20241002,104100,6321344700,51200,51100,51400,51100,1158
20241002,104000,6261908700,51100,51100,51200,51100,304
20241002,103900,6246353200,51200,51100,51200,51000,199
20241002,103800,6236180800,51100,51200,51200,51000,140
20241002,103700,6229027700,51100,51000,51100,50900,531
20241002,103600,6201904300,51000,51000,51100,50900,262
20241002,103500,6188542900,51000,51000,51000,50900,70
20241002,103400,6184974800,51000,51000,51000,50900,49
20241002,103300,6182477300,51000,51000,51000,50900,605
20241002,103200,6151646400,51000,51000,51000,50900,56
20241002,103100,6148795600,51000,51000,51000,50900,88
20241002,103000,6144308600,51000,51000,51000,50900,364
20241002,102900,6125750200,50900,50800,50900,50800,273
20241002,102800,6111855500,50900,50900,50900,50800,77
20241002,102700,6107937200,50900,50800,50900,50800,584
20241002,102600,6078264600,50800,51000,51000,50700,2205
20241002,102500,5966090200,51000,50900,51000,50900,167
20241002,102400,5957575400,50900,50900,51000,50900,126
20241002,102300,5951161600,51000,50900,51000,50900,207
20241002,102200,5940618900,50900,50900,51000,50900,408
20241002,102100,5919851300,50900,50900,51000,50900,100
20241002,102000,5914758600,50900,50900,50900,50800,135
20241002,101900,5907887900,50800,51000,51000,50800,287
20241002,101800,5893293700,51100,51000,51100,50900,3200
20241002,101700,5729900400,51000,51000,51000,50900,97
20241002,101600,5724957600,50900,50900,51000,50800,711
20241002,101500,5688746500,50900,51000,51000,50900,92
20241002,101400,5684063200,50900,50900,50900,50800,609
20241002,101300,5653099400,50800,50800,50900,50800,345
20241002,101200,5635573000,50800,50800,50900,50800,200
20241002,101100,5625412700,50800,50900,50900,50800,149
20241002,101000,5617841700,50900,50800,50900,50800,27
20241002,100900,5616468400,50800,50700,50900,50700,529
20241002,100800,5589591600,50700,50800,50900,50700,200
20241002,100700,5579433300,50900,50800,50900,50700,16
20241002,100600,5578621200,50800,50700,50800,50700,338
20241002,100500,5561459300,50700,50800,50900,50700,428
20241002,100400,5539724500,50800,50900,50900,50700,321
20241002,100300,5523418700,50800,50900,50900,50800,140
20241002,100200,5516297700,50800,50600,50900,50600,1634
20241002,100100,5433378100,50600,50700,50700,50500,27
20241002,100000,5432012100,50500,50800,50800,50500,347
20241002,095900,5414449600,50700,50700,50700,50600,171
20241002,095800,5405781900,50700,50800,50800,50600,264
20241002,095700,5392389500,50700,50600,50700,50500,366
20241002,095600,5373867200,50600,50600,50600,50500,85
20241002,095500,5369567200,50700,50500,50700,50400,2299
20241002,095400,5253440900,50500,50400,50500,50300,907
20241002,095300,5207672300,50400,50300,50400,50200,1389
20241002,095200,5137909900,50300,50300,50400,50200,194
20241002,095100,5128152000,50300,50100,50400,50000,2100
20241002,095000,5023001700,50200,50600,50700,50100,7303
20241002,094900,4655258100,50400,50600,50600,50400,1418
20241002,094800,4583625200,50600,50700,50700,50500,800
20241002,094700,4543163400,50600,50600,50800,50500,139
20241002,094600,4536130700,50800,50500,50800,50500,452
20241002,094500,4513261100,50500,50700,50800,50400,8513
20241002,094400,4083025800,50700,50700,50800,50700,245
20241002,094300,4070603000,50700,50800,50800,50700,200
20241002,094200,4060445500,50800,50800,50800,50700,441
20241002,094100,4038044700,50800,50900,51000,50800,825
20241002,094000,3996067300,50900,50900,50900,50800,499
20241002,093900,3970715500,50900,50900,50900,50800,525
20241002,093800,3943996000,50900,50900,51000,50900,418
20241002,093700,3922695800,51000,51000,51100,50900,371
20241002,093600,3903800300,50900,51400,51400,50900,9157
20241002,093500,3437255400,51400,51200,51400,51200,563
20241002,093400,3408354000,51300,51100,51300,51100,99
20241002,093300,3403284500,51000,51200,51200,51000,435
20241002,093200,3381059300,51200,51300,51300,51100,1441
20241002,093100,3307242200,51300,51000,51300,51000,243
20241002,093000,3294815300,51000,51100,51100,50900,178
20241002,092900,3285750100,51100,50900,51100,50900,138
20241002,092800,3278709300,50900,51100,51200,50900,542
20241002,092700,3251071700,51200,51200,51200,51000,634
20241002,092600,3218678600,51200,51100,51200,51000,481
20241002,092500,3194081000,51000,51000,51100,50900,1513
20241002,092400,3116949200,51000,51200,51200,50900,921
20241002,092300,3069982000,51100,50900,51200,50900,127
20241002,092200,3063500900,51000,51100,51100,50900,1047
20241002,092100,3010159000,51000,51000,51100,50900,1437
20241002,092000,2936872300,51000,51100,51200,50900,1083
20241002,091900,2881640400,50900,51200,51200,50900,1504
20241002,091800,2804907300,51100,51000,51100,51000,550
20241002,091700,2776846300,51000,51200,51300,51000,1218
20241002,091600,2714588800,51200,51300,51300,51100,2183
20241002,091500,2602740900,51300,51500,51500,51300,1607
20241002,091400,2520074400,51500,51800,51800,51500,1723
20241002,091300,2431024300,51800,51700,51900,51700,386
20241002,091200,2411021400,51800,51700,51800,51600,320
20241002,091100,2394474800,51700,51200,51800,51200,1580
20241002,091000,2313195200,51200,51300,51400,51100,839
20241002,090900,2270216900,51400,51600,51600,51400,2147
20241002,090800,2159758600,51600,52400,52400,51500,4286
20241002,090700,1937196400,52400,52200,52500,52000,7185
20241002,090600,1561202400,52200,52100,52200,51900,4170
20241002,090500,1344247500,52000,52100,52200,51800,4146
20241002,090400,1128373800,52200,51900,52300,51800,3719
20241002,090300,934735400,51800,51400,51800,51000,5607
20241002,090200,646531200,51500,50900,51500,50700,6805
20241002,090100,298101700,50700,50400,50700,50300,2011
20241002,090000,196703600,50500,51100,51100,50300,3861