KissMeData/035900/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192500,10673487950,50100,50100,50100,50100,7189
20241007,192400,10673487950,50100,50100,50100,50100,0
20241007,192300,10673487950,50100,50100,50100,50100,0
20241007,192200,10673487950,50100,50100,50100,50100,0
20241007,192100,10673487950,50100,50100,50100,50100,0
20241007,192000,10673487950,50100,50100,50100,50100,0
20241007,191900,10673487950,50100,50100,50100,50100,0
20241007,191800,10673487950,50100,50100,50100,50100,0
20241007,191700,10673487950,50100,50100,50100,50100,0
20241007,191600,10673487950,50100,50100,50100,50100,0
20241007,191500,10673487950,50100,50100,50100,50100,0
20241007,191400,10673487950,50100,50100,50100,50100,0
20241007,191300,10673487950,50100,50100,50100,50100,0
20241007,191200,10673487950,50100,50100,50100,50100,0
20241007,191100,10673487950,50100,50100,50100,50100,0
20241007,191000,10673487950,50100,50100,50100,50100,0
20241007,190900,10673487950,50100,50100,50100,50100,0
20241007,190800,10673487950,50100,50100,50100,50100,0
20241007,190700,10673487950,50100,50100,50100,50100,0
20241007,190600,10673487950,50100,50100,50100,50100,0
20241007,190500,10673487950,50100,50100,50100,50100,0
20241007,190400,10673487950,50100,50100,50100,50100,0
20241007,190300,10673487950,50100,50100,50100,50100,0
20241007,190200,10673487950,50100,50100,50100,50100,0
20241007,190100,10673487950,50100,50100,50100,50100,0
20241007,190000,10673487950,50100,50100,50100,50100,0
20241007,185900,10673487950,50100,50100,50100,50100,0
20241007,185800,10673487950,50100,50100,50100,50100,0
20241007,185700,10673487950,50100,50100,50100,50100,0
20241007,185600,10673487950,50100,50100,50100,50100,0
20241007,185500,10673487950,50100,50100,50100,50100,7189
20241007,185400,10673487950,50100,50100,50100,50100,0
20241007,185300,10673487950,50100,50100,50100,50100,0
20241007,185200,10673487950,50100,50100,50100,50100,0
20241007,185100,10673487950,50100,50100,50100,50100,0
20241007,185000,10673487950,50100,50100,50100,50100,0
20241007,184900,10673487950,50100,50100,50100,50100,0
20241007,184800,10673487950,50100,50100,50100,50100,0
20241007,184700,10673487950,50100,50100,50100,50100,0
20241007,184600,10673487950,50100,50100,50100,50100,0
20241007,184500,10673487950,50100,50100,50100,50100,0
20241007,184400,10673487950,50100,50100,50100,50100,0
20241007,184300,10673487950,50100,50100,50100,50100,0
20241007,184200,10673487950,50100,50100,50100,50100,0
20241007,184100,10673487950,50100,50100,50100,50100,0
20241007,184000,10673487950,50100,50100,50100,50100,0
20241007,183900,10673487950,50100,50100,50100,50100,0
20241007,183800,10673487950,50100,50100,50100,50100,0
20241007,183700,10673487950,50100,50100,50100,50100,0
20241007,183600,10673487950,50100,50100,50100,50100,0
20241007,183500,10673487950,50100,50100,50100,50100,0
20241007,183400,10673487950,50100,50100,50100,50100,0
20241007,183300,10673487950,50100,50100,50100,50100,0
20241007,183200,10673487950,50100,50100,50100,50100,0
20241007,183100,10673487950,50100,50100,50100,50100,0
20241007,183000,10673487950,50100,50100,50100,50100,0
20241007,182900,10673487950,50100,50100,50100,50100,0
20241007,182800,10673487950,50100,50100,50100,50100,0
20241007,182700,10673487950,50100,50100,50100,50100,0
20241007,182600,10673487950,50100,50100,50100,50100,0
20241007,182500,10673487950,50100,50100,50100,50100,7189
20241007,182400,10673487950,50100,50100,50100,50100,0
20241007,182300,10673487950,50100,50100,50100,50100,0
20241007,182200,10673487950,50100,50100,50100,50100,0
20241007,182100,10673487950,50100,50100,50100,50100,0
20241007,182000,10673487950,50100,50100,50100,50100,0
20241007,181900,10673487950,50100,50100,50100,50100,0
20241007,181800,10673487950,50100,50100,50100,50100,0
20241007,181700,10673487950,50100,50100,50100,50100,0
20241007,181600,10673487950,50100,50100,50100,50100,0
20241007,181500,10673487950,50100,50100,50100,50100,0
20241007,181400,10673487950,50100,50100,50100,50100,0
20241007,181300,10673487950,50100,50100,50100,50100,0
20241007,181200,10673487950,50100,50100,50100,50100,0
20241007,181100,10673487950,50100,50100,50100,50100,0
20241007,181000,10673487950,50100,50100,50100,50100,0
20241007,180900,10673487950,50100,50100,50100,50100,0
20241007,180800,10673487950,50100,50100,50100,50100,0
20241007,180700,10673487950,50100,50100,50100,50100,0
20241007,180600,10673487950,50100,50100,50100,50100,0
20241007,180500,10673487950,50100,50100,50100,50100,0
20241007,180400,10673487950,50100,50100,50100,50100,0
20241007,180300,10673487950,50100,50100,50100,50100,0
20241007,180200,10673487950,50100,50100,50100,50100,0
20241007,180100,10673487950,50100,50100,50100,50100,0
20241007,180000,10673487950,50100,50100,50100,50100,0
20241007,175900,10673487950,50100,50100,50100,50100,0
20241007,175800,10673487950,50100,50100,50100,50100,0
20241007,175700,10673487950,50100,50100,50100,50100,0
20241007,175600,10673487950,50100,50100,50100,50100,0
20241007,175500,10673487950,50100,50100,50100,50100,7189
20241007,175400,10673487950,50100,50100,50100,50100,0
20241007,175300,10673487950,50100,50100,50100,50100,0
20241007,175200,10673487950,50100,50100,50100,50100,0
20241007,175100,10673487950,50100,50100,50100,50100,0
20241007,175000,10673487950,50100,50100,50100,50100,0
20241007,174900,10673487950,50100,50100,50100,50100,0
20241007,174800,10673487950,50100,50100,50100,50100,0
20241007,174700,10673487950,50100,50100,50100,50100,0
20241007,174600,10673487950,50100,50100,50100,50100,0
20241007,174500,10673487950,50100,50100,50100,50100,0
20241007,174400,10673487950,50100,50100,50100,50100,0
20241007,174300,10673487950,50100,50100,50100,50100,0
20241007,174200,10673487950,50100,50100,50100,50100,0
20241007,174100,10673487950,50100,50100,50100,50100,0
20241007,174000,10673487950,50100,50100,50100,50100,0
20241007,173900,10673487950,50100,50100,50100,50100,0
20241007,173800,10673487950,50100,50100,50100,50100,0
20241007,173700,10673487950,50100,50100,50100,50100,0
20241007,173600,10673487950,50100,50100,50100,50100,0
20241007,173500,10673487950,50100,50100,50100,50100,0
20241007,173400,10673487950,50100,50100,50100,50100,0
20241007,173300,10673487950,50100,50100,50100,50100,0
20241007,173200,10673487950,50100,50100,50100,50100,0
20241007,173100,10673487950,50100,50100,50100,50100,0
20241007,173000,10673487950,50100,50100,50100,50100,0
20241007,172900,10673487950,50100,50100,50100,50100,0
20241007,172800,10673487950,50100,50100,50100,50100,0
20241007,172700,10673487950,50100,50100,50100,50100,0
20241007,172600,10673487950,50100,50100,50100,50100,0
20241007,172500,10673487950,50100,50100,50100,50100,7189
20241007,172400,10673487950,50100,50100,50100,50100,0
20241007,172300,10673487950,50100,50100,50100,50100,0
20241007,172200,10673487950,50100,50100,50100,50100,0
20241007,172100,10673487950,50100,50100,50100,50100,0
20241007,172000,10673487950,50100,50100,50100,50100,0
20241007,171900,10673487950,50100,50100,50100,50100,0
20241007,171800,10673487950,50100,50100,50100,50100,0
20241007,171700,10673487950,50100,50100,50100,50100,0
20241007,171600,10673487950,50100,50100,50100,50100,0
20241007,171500,10673487950,50100,50100,50100,50100,0
20241007,171400,10673487950,50100,50100,50100,50100,0
20241007,171300,10673487950,50100,50100,50100,50100,0
20241007,171200,10673487950,50100,50100,50100,50100,0
20241007,171100,10673487950,50100,50100,50100,50100,0
20241007,171000,10673487950,50100,50100,50100,50100,0
20241007,170900,10673487950,50100,50100,50100,50100,0
20241007,170800,10673487950,50100,50100,50100,50100,0
20241007,170700,10673487950,50100,50100,50100,50100,0
20241007,170600,10673487950,50100,50100,50100,50100,0
20241007,170500,10673487950,50100,50100,50100,50100,0
20241007,170400,10673487950,50100,50100,50100,50100,0
20241007,170300,10673487950,50100,50100,50100,50100,0
20241007,170200,10673487950,50100,50100,50100,50100,0
20241007,170100,10673487950,50100,50100,50100,50100,0
20241007,170000,10673487950,50100,50100,50100,50100,0
20241007,165900,10673487950,50100,50100,50100,50100,0
20241007,165800,10673487950,50100,50100,50100,50100,0
20241007,165700,10673487950,50100,50100,50100,50100,0
20241007,165600,10673487950,50100,50100,50100,50100,0
20241007,165500,10673487950,50100,50100,50100,50100,7189
20241007,165400,10673487950,50100,50100,50100,50100,0
20241007,165300,10673487950,50100,50100,50100,50100,0
20241007,165200,10673487950,50100,50100,50100,50100,0
20241007,165100,10673487950,50100,50100,50100,50100,0
20241007,165000,10673487950,50100,50100,50100,50100,0
20241007,164900,10673487950,50100,50100,50100,50100,0
20241007,164800,10673487950,50100,50100,50100,50100,0
20241007,164700,10673487950,50100,50100,50100,50100,0
20241007,164600,10673487950,50100,50100,50100,50100,0
20241007,164500,10673487950,50100,50100,50100,50100,0
20241007,164400,10673487950,50100,50100,50100,50100,0
20241007,164300,10673487950,50100,50100,50100,50100,0
20241007,164200,10673487950,50100,50100,50100,50100,0
20241007,164100,10673487950,50100,50100,50100,50100,0
20241007,164000,10673487950,50100,50100,50100,50100,0
20241007,163900,10673487950,50100,50100,50100,50100,0
20241007,163800,10673487950,50100,50100,50100,50100,0
20241007,163700,10673487950,50100,50100,50100,50100,0
20241007,163600,10673487950,50100,50100,50100,50100,0
20241007,163500,10673487950,50100,50100,50100,50100,0
20241007,163400,10673487950,50100,50100,50100,50100,0
20241007,163300,10673487950,50100,50100,50100,50100,0
20241007,163200,10673487950,50100,50100,50100,50100,0
20241007,163100,10673487950,50100,50100,50100,50100,0
20241007,163000,10673487950,50100,50100,50100,50100,0
20241007,162900,10673487950,50100,50100,50100,50100,0
20241007,162800,10673487950,50100,50100,50100,50100,0
20241007,162700,10673487950,50100,50100,50100,50100,0
20241007,162600,10673487950,50100,50100,50100,50100,0
20241007,162500,10673487950,50100,50100,50100,50100,7189
20241007,162400,10673487950,50100,50100,50100,50100,0
20241007,162300,10673487950,50100,50100,50100,50100,0
20241007,162200,10673487950,50100,50100,50100,50100,0
20241007,162100,10673487950,50100,50100,50100,50100,0
20241007,162000,10673487950,50100,50100,50100,50100,0
20241007,161900,10673487950,50100,50100,50100,50100,0
20241007,161800,10673487950,50100,50100,50100,50100,0
20241007,161700,10673487950,50100,50100,50100,50100,0
20241007,161600,10673487950,50100,50100,50100,50100,0
20241007,161500,10673487950,50100,50100,50100,50100,0
20241007,161400,10673487950,50100,50100,50100,50100,0
20241007,161300,10673487950,50100,50100,50100,50100,0
20241007,161200,10673487950,50100,50100,50100,50100,0
20241007,161100,10673487950,50100,50100,50100,50100,0
20241007,161000,10673487950,50100,50100,50100,50100,0
20241007,160900,10673487950,50100,50100,50100,50100,0
20241007,160800,10673487950,50100,50100,50100,50100,0
20241007,160700,10673487950,50100,50100,50100,50100,0
20241007,160600,10673487950,50100,50100,50100,50100,0
20241007,160500,10673487950,50100,50100,50100,50100,0
20241007,160400,10673487950,50100,50100,50100,50100,0
20241007,160300,10673487950,50100,50100,50100,50100,0
20241007,160200,10673487950,50100,50100,50100,50100,0
20241007,160100,10673487950,50100,50100,50100,50100,0
20241007,160000,10673487950,50100,50100,50100,50100,0
20241007,155900,10673487950,50100,50100,50100,50100,0
20241007,155800,10673487950,50100,50100,50100,50100,0
20241007,155700,10673487950,50100,50100,50100,50100,0
20241007,155600,10673487950,50100,50100,50100,50100,0
20241007,155500,10673487950,50100,50100,50100,50100,7189
20241007,155400,10673487950,50100,50100,50100,50100,0
20241007,155300,10673487950,50100,50100,50100,50100,0
20241007,155200,10673487950,50100,50100,50100,50100,0
20241007,155100,10673487950,50100,50100,50100,50100,0
20241007,155000,10673487950,50100,50100,50100,50100,0
20241007,154900,10673487950,50100,50100,50100,50100,0
20241007,154800,10673487950,50100,50100,50100,50100,0
20241007,154700,10673487950,50100,50100,50100,50100,0
20241007,154600,10673487950,50100,50100,50100,50100,0
20241007,154500,10673487950,50100,50100,50100,50100,0
20241007,154400,10673487950,50100,50100,50100,50100,0
20241007,154300,10673487950,50100,50100,50100,50100,0
20241007,154200,10673487950,50100,50100,50100,50100,0
20241007,154100,10673487950,50100,50100,50100,50100,0
20241007,154000,10673487950,50100,50100,50100,50100,0
20241007,153900,10673487950,50100,50100,50100,50100,0
20241007,153800,10673487950,50100,50100,50100,50100,0
20241007,153700,10673487950,50100,50100,50100,50100,0
20241007,153600,10673487950,50100,50100,50100,50100,0
20241007,153500,10673487950,50100,50100,50100,50100,0
20241007,153400,10673487950,50100,50100,50100,50100,0
20241007,153300,10673487950,50100,50100,50100,50100,0
20241007,153200,10673487950,50100,50100,50100,50100,0
20241007,153100,10673487950,50100,50100,50100,50100,0
20241007,153000,10673487950,50100,50100,50100,50100,7189
20241007,152900,10313319050,50200,50200,50200,50200,0
20241007,152800,10313319050,50200,50200,50200,50200,0
20241007,152700,10313319050,50200,50200,50200,50200,0
20241007,152600,10313319050,50200,50200,50200,50200,0
20241007,152500,10313319050,50200,50200,50200,50200,0
20241007,152400,10313319050,50200,50200,50200,50200,0
20241007,152300,10313319050,50200,50200,50200,50200,0
20241007,152200,10313319050,50200,50200,50200,50200,0
20241007,152100,10313319050,50200,50200,50200,50200,0
20241007,152000,10313319050,50200,50200,50200,50200,0
20241007,151900,10313319050,50200,50100,50200,50100,198
20241007,151800,10303394350,50100,50100,50100,50000,1626
20241007,151700,10221945450,50100,50000,50100,50000,610
20241007,151600,10191400350,50000,50000,50100,50000,215
20241007,151500,10180648750,50000,50100,50100,50000,520
20241007,151400,10154605650,50000,50000,50100,50000,147
20241007,151300,10147250050,50000,50100,50100,50000,359
20241007,151200,10129282750,50000,50000,50100,50000,605
20241007,151100,10099007950,50000,50000,50100,50000,365
20241007,151000,10080732750,50000,50000,50100,50000,90
20241007,150900,10076231950,50000,50100,50100,50000,322
20241007,150800,10060124850,50100,50000,50100,50000,131
20241007,150700,10053573550,50100,50000,50100,50000,245
20241007,150600,10041314450,50000,50000,50000,50000,460
20241007,150500,10018314450,50000,50000,50100,50000,484
20241007,150400,9994103550,50000,50000,50000,49950,743
20241007,150300,9956955450,50000,50000,50100,50000,4234
20241007,150200,9745252050,50000,50000,50100,50000,410
20241007,150100,9724751850,50100,50000,50100,50000,531
20241007,150000,9698165550,50000,50000,50100,50000,526
20241007,145900,9671865450,50000,50100,50100,50000,478
20241007,145800,9647951850,50000,50000,50100,50000,499
20241007,145700,9623001750,50100,50100,50100,50000,2669
20241007,145600,9489517850,50000,50000,50100,50000,206
20241007,145500,9479208650,50000,50000,50200,50000,297
20241007,145400,9464338050,50000,50200,50200,50000,163
20241007,145300,9456177750,50100,50100,50200,50000,186
20241007,145200,9446865850,50100,50000,50100,50000,395
20241007,145100,9427085450,50100,50100,50100,49950,2968
20241007,145000,9278730250,50300,50300,50400,50000,28640
20241007,144900,7845190050,50300,50300,50400,50200,445
20241007,144800,7822814350,50200,50400,50400,50200,79
20241007,144700,7818846250,50300,50300,50300,50300,618
20241007,144600,7787760850,50300,50300,50400,50300,425
20241007,144500,7766377450,50300,50300,50400,50300,756
20241007,144400,7728350550,50300,50200,50300,50200,169
20241007,144300,7719859050,50200,50200,50300,50200,126
20241007,144200,7713531650,50200,50200,50300,50200,114
20241007,144100,7707807850,50300,50300,50300,50200,186
20241007,144000,7698466150,50200,50200,50300,50200,143
20241007,143900,7691285450,50200,50200,50300,50200,113
20241007,143800,7685611750,50200,50200,50300,50200,382
20241007,143700,7666425350,50200,50200,50400,50200,365
20241007,143600,7648090950,50200,50200,50300,50200,297
20241007,143500,7633171550,50200,50200,50200,50200,108
20241007,143400,7627749950,50200,50300,50300,50200,90
20241007,143300,7623228150,50300,50300,50300,50200,300
20241007,143200,7608146750,50200,50300,50300,50200,160
20241007,143100,7600111750,50200,50200,50300,50200,213
20241007,143000,7589418850,50300,50200,50300,50200,231
20241007,142900,7577821050,50200,50300,50400,50200,185
20241007,142800,7568519150,50300,50200,50400,50200,127
20241007,142700,7562131950,50200,50400,50400,50200,2635
20241007,142600,7429691350,50400,50300,50400,50300,1464
20241007,142500,7355916750,50300,50400,50400,50300,122
20241007,142400,7349779850,50300,50300,50300,50300,168
20241007,142300,7341329450,50300,50300,50300,50300,198
20241007,142200,7331370050,50300,50300,50300,50300,100
20241007,142100,7326340050,50300,50300,50400,50300,313
20241007,142000,7310595950,50300,50300,50300,50200,184
20241007,141900,7301347150,50200,50300,50300,50200,119
20241007,141800,7295365850,50200,50200,50300,50200,162
20241007,141700,7287232450,50200,50200,50300,50200,471
20241007,141600,7263587550,50300,50300,50300,50200,701
20241007,141500,7228392150,50200,50200,50300,50200,185
20241007,141400,7219104750,50200,50200,50300,50200,203
20241007,141300,7208913550,50300,50300,50300,50200,76
20241007,141200,7205097250,50300,50200,50300,50200,452
20241007,141100,7182405450,50200,50200,50300,50200,274
20241007,141000,7168648250,50100,50100,50200,50100,847
20241007,140900,7126141550,50100,50100,50200,50100,156
20241007,140800,7118322550,50200,50100,50200,50100,234
20241007,140700,7106579850,50200,50200,50200,50100,552
20241007,140600,7078896150,50200,50300,50300,50100,2558
20241007,140500,6950534350,50200,50300,50300,50200,1125
20241007,140400,6894044750,50300,50200,50300,50200,96
20241007,140300,6889224850,50200,50200,50400,50200,142
20241007,140200,6882091550,50300,50400,50400,50200,2331
20241007,140100,6764844850,50400,50300,50400,50300,99
20241007,140000,6759861750,50400,50300,50400,50200,382
20241007,135900,6740639750,50300,50300,50400,50300,462
20241007,135800,6717397550,50300,50300,50400,50300,173
20241007,135700,6708692050,50300,50300,50400,50300,57
20241007,135600,6705824650,50300,50500,50500,50200,5177
20241007,135500,6445591550,50400,50400,50500,50400,220
20241007,135400,6434489850,50400,50400,50500,50400,83
20241007,135300,6430306350,50400,50400,50500,50400,110
20241007,135200,6424761450,50400,50500,50500,50400,107
20241007,135100,6419368350,50400,50400,50500,50400,146
20241007,135000,6412009550,50400,50400,50500,50400,85
20241007,134900,6407724650,50400,50300,50500,50300,295
20241007,134800,6392837150,50300,50500,50500,50300,122
20241007,134700,6386693750,50300,50400,50500,50300,279
20241007,134600,6372632350,50400,50400,50500,50300,559
20241007,134500,6344459750,50400,50400,50500,50400,201
20241007,134400,6334329050,50400,50500,50500,50300,98
20241007,134300,6329389350,50400,50400,50400,50300,1135
20241007,134200,6272186550,50300,50200,50300,50200,580
20241007,134100,6243015850,50200,50200,50300,50200,89
20241007,134000,6238542950,50200,50200,50200,50100,833
20241007,133900,6196727350,50200,50200,50300,50200,2897
20241007,133800,6051297650,50200,50200,50300,50200,919
20241007,133700,6005126050,50200,50300,50300,50200,1528
20241007,133600,5928305450,50300,50300,50400,50300,2222
20241007,133500,5816538050,50300,50500,50500,50300,764
20241007,133400,5778030050,50400,50400,50500,50400,350
20241007,133300,5760389750,50400,50500,50500,50400,151
20241007,133200,5752776850,50400,50400,50500,50400,313
20241007,133100,5737000550,50400,50500,50500,50400,165
20241007,133000,5728682650,50400,50400,50500,50400,1622
20241007,132900,5646843450,50400,50500,50500,50400,128
20241007,132800,5640390350,50400,50500,50500,50400,384
20241007,132700,5621015550,50500,50500,50500,50400,37
20241007,132600,5619149650,50400,50500,50500,50400,53
20241007,132500,5616475150,50500,50400,50500,50400,99
20241007,132400,5611481350,50400,50500,50500,50400,141
20241007,132300,5604368250,50500,50500,50500,50400,59
20241007,132200,5601393950,50400,50500,50500,50400,105
20241007,132100,5596096050,50500,50400,50500,50400,46
20241007,132000,5593776350,50500,50500,50600,50400,158
20241007,131900,5585801850,50600,50500,50600,50400,1005
20241007,131800,5535049350,50500,50400,50500,50400,194
20241007,131700,5525257550,50400,50400,50500,50400,141
20241007,131600,5518150750,50400,50400,50500,50400,81
20241007,131500,5514067350,50400,50400,50400,50300,124
20241007,131400,5507825850,50400,50500,50500,50400,29
20241007,131300,5506364050,50400,50500,50500,50300,186
20241007,131200,5496999550,50400,50500,50500,50400,693
20241007,131100,5462062250,50500,50400,50500,50400,127
20241007,131000,5455650750,50400,50500,50500,50400,38
20241007,130900,5453734450,50500,50400,50500,50400,437
20241007,130800,5431709250,50400,50400,50500,50400,105
20241007,130700,5426416950,50500,50400,50500,50400,136
20241007,130600,5419561550,50400,50400,50500,50400,60
20241007,130500,5416537250,50400,50400,50400,50400,53
20241007,130400,5413866050,50400,50400,50500,50300,179
20241007,130300,5404851050,50300,50400,50400,50300,222
20241007,130200,5393666150,50500,50300,50500,50300,121
20241007,130100,5387570450,50400,50300,50400,50300,105
20241007,130000,5382285650,50300,50300,50400,50300,212
20241007,125900,5371621450,50300,50400,50400,50300,738
20241007,125800,5334499250,50300,50400,50400,50300,219
20241007,125700,5323472750,50400,50400,50400,50300,240
20241007,125600,5311387850,50400,50400,50500,50400,172
20241007,125500,5302716750,50400,50400,50500,50400,165
20241007,125400,5294398950,50500,50400,50500,50400,196
20241007,125300,5284519050,50300,50300,50500,50300,1316
20241007,125200,5218187150,50400,50300,50400,50300,281
20241007,125100,5204052050,50300,50400,50400,50300,41
20241007,125000,5201988650,50300,50300,50400,50300,335
20241007,124900,5185137850,50400,50300,50400,50300,313
20241007,124800,5169390750,50400,50400,50400,50300,211
20241007,124700,5158770450,50400,50400,50500,50300,461
20241007,124600,5135536250,50400,50400,50500,50300,514
20241007,124500,5109657050,50300,50500,50500,50300,106
20241007,124400,5104315850,50400,50400,50500,50400,277
20241007,124300,5090354550,50500,50400,50500,50400,544
20241007,124200,5062935950,50400,50400,50500,50400,161
20241007,124100,5054821050,50400,50400,50500,50400,178
20241007,124000,5045849550,50500,50400,50500,50400,218
20241007,123900,5034855450,50400,50400,50500,50400,136
20241007,123800,5028000550,50400,50500,50500,50400,200
20241007,123700,5017916750,50400,50400,50500,50400,289
20241007,123600,5003343850,50500,50400,50500,50300,442
20241007,123500,4981067350,50400,50300,50400,50300,388
20241007,123400,4961525150,50300,50400,50400,50300,225
20241007,123300,4950205850,50300,50400,50400,50300,521
20241007,123200,4923960050,50300,50300,50400,50200,541
20241007,123100,4896752450,50300,50300,50400,50300,239
20241007,123000,4884728950,50300,50300,50400,50200,231
20241007,122900,4873110750,50300,50300,50400,50300,310
20241007,122800,4857517450,50300,50300,50400,50300,2007
20241007,122700,4756564650,50300,50400,50400,50300,1227
20241007,122600,4694843450,50300,50500,50500,50300,803
20241007,122500,4654377950,50500,50400,50500,50400,148
20241007,122400,4646917550,50500,50400,50500,50400,324
20241007,122300,4630586750,50400,50400,50500,50400,262
20241007,122200,4617373350,50500,50500,50500,50400,480
20241007,122100,4593140750,50500,50500,50500,50400,926
20241007,122000,4546379250,50500,50500,50500,50400,943
20241007,121900,4498775650,50500,50500,50500,50400,263
20241007,121800,4485510650,50400,50400,50500,50400,277
20241007,121700,4471549550,50400,50400,50500,50400,146
20241007,121600,4464190150,50500,50400,50500,50400,245
20241007,121500,4451832850,50400,50500,50500,50400,156
20241007,121400,4443970050,50400,50400,50500,50400,133
20241007,121300,4437266350,50400,50400,50500,50400,292
20241007,121200,4422545150,50400,50400,50500,50400,221
20241007,121100,4411406350,50400,50400,50500,50400,204
20241007,121000,4401121650,50400,50500,50500,50400,276
20241007,120900,4387207650,50500,50500,50600,50400,155
20241007,120800,4379381050,50500,50500,50500,50500,581
20241007,120700,4350040550,50500,50500,50600,50500,405
20241007,120600,4329586950,50500,50500,50500,50400,172
20241007,120500,4320902050,50500,50500,50600,50500,144
20241007,120400,4313626150,50500,50500,50600,50500,307
20241007,120300,4298117950,50500,50500,50500,50400,244
20241007,120200,4285807050,50500,50500,50600,50500,100
20241007,120100,4280756750,50500,50500,50600,50500,241
20241007,120000,4268585250,50500,50500,50600,50400,219
20241007,115900,4257535750,50600,50500,50600,50500,236
20241007,115800,4245616250,50500,50500,50600,50500,401
20241007,115700,4225350450,50500,50600,50600,50500,117
20241007,115600,4219440750,50500,50600,50600,50500,118
20241007,115500,4213477750,50600,50500,50600,50500,419
20241007,115400,4192303650,50500,50500,50500,50400,119
20241007,115300,4186295750,50500,50500,50600,50400,403
20241007,115200,4165956150,50500,50500,50600,50500,204
20241007,115100,4155653350,50500,50500,50600,50400,125
20241007,115000,4149339050,50500,50500,50600,50400,234
20241007,114900,4137526950,50500,50500,50600,50400,242
20241007,114800,4125309050,50500,50400,50500,50400,183
20241007,114700,4116075950,50500,50500,50500,50400,129
20241007,114600,4109564850,50500,50500,50600,50500,194
20241007,114500,4099767050,50500,50500,50600,50500,172
20241007,114400,4091080650,50500,50500,50600,50500,145
20241007,114300,4083757350,50500,50500,50600,50400,299
20241007,114200,4068662750,50600,50500,50600,50500,230
20241007,114100,4057044050,50500,50500,50600,50500,160
20241007,114000,4048962250,50500,50500,50600,50500,303
20241007,113900,4033659950,50600,50500,50600,50500,122
20241007,113800,4027493450,50500,50600,50600,50500,213
20241007,113700,4016736050,50500,50500,50500,50500,334
20241007,113600,3999869050,50500,50600,50600,50400,153
20241007,113500,3992143750,50600,50500,50600,50400,375
20241007,113400,3973192850,50500,50500,50600,50500,206
20241007,113300,3962784850,50500,50500,50600,50500,39
20241007,113200,3960815150,50500,50500,50500,50400,254
20241007,113100,3947996450,50500,50500,50500,50400,182
20241007,113000,3938805650,50600,50500,50600,50400,342
20241007,112900,3921540350,50500,50500,50600,50500,162
20241007,112800,3913359050,50500,50500,50600,50400,365
20241007,112700,3894928050,50600,50500,50600,50500,446
20241007,112600,3872400050,50400,50400,50500,50400,200
20241007,112500,3862318650,50400,50400,50500,50400,108
20241007,112400,3856874250,50400,50400,50500,50400,284
20241007,112300,3842560250,50500,50400,50500,50400,189
20241007,112200,3833030950,50400,50500,50500,50400,328
20241007,112100,3816488650,50400,50400,50500,50400,138
20241007,112000,3809532950,50400,50300,50400,50300,203
20241007,111900,3799307550,50400,50500,50500,50400,389
20241007,111800,3779701150,50400,50400,50500,50300,414
20241007,111700,3758837750,50300,50300,50400,50300,316
20241007,111600,3742941250,50300,50400,50400,50300,165
20241007,111500,3734637750,50300,50300,50400,50300,205
20241007,111400,3724322750,50400,50300,50400,50300,322
20241007,111300,3708109750,50300,50400,50400,50300,363
20241007,111200,3689849850,50300,50400,50500,50300,324
20241007,111100,3673526950,50500,50400,50500,50300,194
20241007,111000,3663751850,50400,50400,50500,50300,195
20241007,110900,3653923150,50400,50500,50500,50400,473
20241007,110800,3630083150,50400,50500,50500,50400,205
20241007,110700,3619750850,50500,50500,50500,50300,280
20241007,110600,3605634950,50400,50400,50600,50400,341
20241007,110500,3588445750,50500,50400,50500,50400,247
20241007,110400,3575981950,50500,50500,50500,50400,231
20241007,110300,3564334150,50500,50400,50500,50300,529
20241007,110200,3537672450,50400,50300,50400,50300,1362
20241007,110100,3469147550,50300,50400,50400,50300,253
20241007,110000,3456419250,50300,50400,50400,50300,192
20241007,105900,3446760950,50300,50400,50400,50300,189
20241007,105800,3437253950,50300,50400,50400,50300,963
20241007,105700,3388814250,50300,50400,50400,50300,223
20241007,105600,3377596550,50300,50400,50400,50300,1109
20241007,105500,3321813450,50300,50400,50400,50300,285
20241007,105400,3307476350,50400,50400,50400,50300,281
20241007,105300,3293340750,50400,50400,50400,50300,1191
20241007,105200,3233324950,50400,50300,50400,50200,1001
20241007,105100,3182972950,50300,50300,50300,50200,220
20241007,105000,3171928450,50300,50300,50300,50200,98
20241007,104900,3167007250,50300,50300,50300,50200,704
20241007,104800,3131605750,50300,50300,50300,50300,258
20241007,104700,3118628350,50300,50400,50400,50300,84
20241007,104600,3114401850,50300,50400,50400,50300,305
20241007,104500,3099059350,50300,50300,50400,50300,341
20241007,104400,3081906650,50300,50400,50400,50300,234
20241007,104300,3070134050,50300,50400,50400,50300,270
20241007,104200,3056544250,50400,50300,50400,50300,259
20241007,104100,3043508250,50400,50400,50500,50300,855
20241007,104000,3000417050,50400,50400,50500,50400,1774
20241007,103900,2910917650,50500,50400,50500,50400,158
20241007,103800,2902954050,50400,50400,50500,50400,169
20241007,103700,2894436050,50400,50400,50400,50400,756
20241007,103600,2856333650,50400,50600,50600,50400,1876
20241007,103500,2761608050,50500,50600,50600,50500,94
20241007,103400,2756856450,50600,50600,50600,50500,1439
20241007,103300,2684054750,50600,50600,50600,50600,262
20241007,103200,2670797550,50600,50600,50700,50600,326
20241007,103100,2654287750,50600,50600,50600,50600,366
20241007,103000,2635768150,50600,50700,50700,50600,181
20241007,102900,2626598650,50600,50700,50700,50600,228
20241007,102800,2615040350,50600,50700,50700,50600,300
20241007,102700,2599848150,50700,50700,50800,50600,207
20241007,102600,2589353050,50600,50700,50700,50600,179
20241007,102500,2580281250,50600,50600,50700,50600,150
20241007,102400,2572681650,50700,50700,50700,50600,162
20241007,102300,2564472450,50600,50600,50700,50600,305
20241007,102200,2549030050,50600,50700,50700,50500,923
20241007,102100,2502331750,50700,50700,50800,50600,159
20241007,102000,2494272550,50600,50700,50700,50600,161
20241007,101900,2486113550,50600,50700,50800,50600,256
20241007,101800,2473136950,50700,50700,50800,50700,79
20241007,101700,2469129450,50600,50600,50700,50600,210
20241007,101600,2458490250,50600,50800,50800,50600,1839
20241007,101500,2365265550,50700,50700,50800,50700,1222
20241007,101400,2303211750,50700,50700,50800,50700,180
20241007,101300,2294084750,50800,50800,50800,50700,361
20241007,101200,2275758250,50800,50800,50800,50700,113
20241007,101100,2270028750,50800,50800,50800,50700,538
20241007,101000,2242745350,50800,50700,50800,50700,250
20241007,100900,2230049650,50700,50700,50800,50700,104
20241007,100800,2224776250,50800,50800,50800,50700,128
20241007,100700,2218285550,50800,50800,50800,50700,281
20241007,100600,2204015550,50800,50700,50800,50700,692
20241007,100500,2168915450,50700,50600,50700,50600,138
20241007,100400,2161930350,50700,50700,50700,50600,73
20241007,100300,2158236250,50600,50700,50700,50600,146
20241007,100200,2150847750,50700,50600,50700,50600,856
20241007,100100,2107533850,50600,50600,50700,50600,212
20241007,100000,2096805950,50700,50600,50700,50600,282
20241007,095900,2082536050,50600,50600,50700,50600,305
20241007,095800,2067082450,50600,50600,50600,50600,365
20241007,095700,2048613450,50600,50700,50700,50600,508
20241007,095600,2022861450,50700,50600,50700,50600,172
20241007,095500,2014157650,50600,50700,50700,50600,208
20241007,095400,2003615350,50600,50600,50600,50600,152
20241007,095300,1995924150,50600,50700,50800,50600,1006
20241007,095200,1944921350,50800,50600,50800,50600,707
20241007,095100,1909013850,50700,50600,50700,50600,102
20241007,095000,1903849250,50700,50700,50700,50600,94
20241007,094900,1899084650,50700,50600,50800,50600,777
20241007,094800,1859711550,50800,50700,50800,50500,1476
20241007,094700,1784779650,50700,50700,50800,50700,96
20241007,094600,1779905550,50500,50700,50800,50500,1108
20241007,094500,1723768150,50700,50600,50700,50500,786
20241007,094400,1683994050,50600,50500,50600,50400,164
20241007,094300,1675712150,50500,50400,50500,50400,152
20241007,094200,1668045250,50500,50500,50500,50400,164
20241007,094100,1659764050,50500,50400,50500,50400,477
20241007,094000,1635677050,50500,50200,50500,50200,1728
20241007,093900,1548746350,50200,50200,50300,50200,402
20241007,093800,1528560950,50200,50300,50300,50200,358
20241007,093700,1510576950,50300,50300,50300,50200,343
20241007,093600,1493337650,50300,50300,50400,50300,378
20241007,093500,1474317950,50400,50400,50500,50300,256
20241007,093400,1461425450,50400,50400,50500,50400,226
20241007,093300,1450029650,50400,50400,50500,50400,726
20241007,093200,1413433250,50400,50400,50500,50400,116
20241007,093100,1407579950,50400,50500,50500,50400,125
20241007,093000,1401274750,50400,50400,50500,50300,215
20241007,092900,1390443550,50300,50400,50400,50300,145
20241007,092800,1383138450,50400,50300,50400,50200,194
20241007,092700,1373373650,50300,50400,50500,50300,1719
20241007,092600,1286851450,50400,50500,50500,50400,282
20241007,092500,1272610850,50500,50300,50500,50300,463
20241007,092400,1249271850,50300,50400,50500,50300,281
20241007,092300,1235097450,50500,50400,50500,50400,655
20241007,092200,1202023650,50300,50400,50600,50300,391
20241007,092100,1182325750,50400,50400,50600,50200,1079
20241007,092000,1127986250,50400,50500,50600,50400,323
20241007,091900,1111695450,50500,50500,50600,50400,704
20241007,091800,1076142950,50500,50500,50600,50500,130
20241007,091700,1069577750,50500,50400,50500,50400,381
20241007,091600,1050341750,50400,50300,50400,50200,603
20241007,091500,1019976150,50300,50300,50500,50300,468
20241007,091400,996423850,50400,50400,50500,50300,443
20241007,091300,974089050,50400,50500,50500,50300,800
20241007,091200,933797650,50500,50300,50500,50300,785
20241007,091100,894270350,50300,50300,50400,50200,355
20241007,091000,876414250,50300,50300,50400,50300,650
20241007,090900,843704750,50300,50100,50300,50100,1325
20241007,090800,777240850,50100,50100,50200,50000,617
20241007,090700,746326550,50100,50000,50200,49950,2556
20241007,090600,618410600,50000,50100,50100,50000,706
20241007,090500,583088400,50100,50200,50200,50000,3449
20241007,090400,410282000,50200,50500,50600,50200,1589
20241007,090300,330322700,50500,50600,50600,50500,647
20241007,090200,297631400,50600,50700,50800,50500,1263
20241007,090100,233666300,50700,51100,51100,50700,1928
20241007,090000,135484400,51000,51200,51400,51000,2646