KissMeData/012510/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190100,42983342350,47200,47200,47200,47200,14740
20241007,190000,42983342350,47200,47200,47200,47200,0
20241007,185900,42983342350,47200,47200,47200,47200,0
20241007,185800,42983342350,47200,47200,47200,47200,0
20241007,185700,42983342350,47200,47200,47200,47200,0
20241007,185600,42983342350,47200,47200,47200,47200,0
20241007,185500,42983342350,47200,47200,47200,47200,0
20241007,185400,42983342350,47200,47200,47200,47200,0
20241007,185300,42983342350,47200,47200,47200,47200,0
20241007,185200,42983342350,47200,47200,47200,47200,0
20241007,185100,42983342350,47200,47200,47200,47200,0
20241007,185000,42983342350,47200,47200,47200,47200,0
20241007,184900,42983342350,47200,47200,47200,47200,0
20241007,184800,42983342350,47200,47200,47200,47200,0
20241007,184700,42983342350,47200,47200,47200,47200,0
20241007,184600,42983342350,47200,47200,47200,47200,0
20241007,184500,42983342350,47200,47200,47200,47200,0
20241007,184400,42983342350,47200,47200,47200,47200,0
20241007,184300,42983342350,47200,47200,47200,47200,0
20241007,184200,42983342350,47200,47200,47200,47200,0
20241007,184100,42983342350,47200,47200,47200,47200,0
20241007,184000,42983342350,47200,47200,47200,47200,0
20241007,183900,42983342350,47200,47200,47200,47200,0
20241007,183800,42983342350,47200,47200,47200,47200,0
20241007,183700,42983342350,47200,47200,47200,47200,0
20241007,183600,42983342350,47200,47200,47200,47200,0
20241007,183500,42983342350,47200,47200,47200,47200,0
20241007,183400,42983342350,47200,47200,47200,47200,0
20241007,183300,42983342350,47200,47200,47200,47200,0
20241007,183200,42983342350,47200,47200,47200,47200,0
20241007,183100,42983342350,47200,47200,47200,47200,14740
20241007,183000,42983342350,47200,47200,47200,47200,0
20241007,182900,42983342350,47200,47200,47200,47200,0
20241007,182800,42983342350,47200,47200,47200,47200,0
20241007,182700,42983342350,47200,47200,47200,47200,0
20241007,182600,42983342350,47200,47200,47200,47200,0
20241007,182500,42983342350,47200,47200,47200,47200,0
20241007,182400,42983342350,47200,47200,47200,47200,0
20241007,182300,42983342350,47200,47200,47200,47200,0
20241007,182200,42983342350,47200,47200,47200,47200,0
20241007,182100,42983342350,47200,47200,47200,47200,0
20241007,182000,42983342350,47200,47200,47200,47200,0
20241007,181900,42983342350,47200,47200,47200,47200,0
20241007,181800,42983342350,47200,47200,47200,47200,0
20241007,181700,42983342350,47200,47200,47200,47200,0
20241007,181600,42983342350,47200,47200,47200,47200,0
20241007,181500,42983342350,47200,47200,47200,47200,0
20241007,181400,42983342350,47200,47200,47200,47200,0
20241007,181300,42983342350,47200,47200,47200,47200,0
20241007,181200,42983342350,47200,47200,47200,47200,0
20241007,181100,42983342350,47200,47200,47200,47200,0
20241007,181000,42983342350,47200,47200,47200,47200,0
20241007,180900,42983342350,47200,47200,47200,47200,0
20241007,180800,42983342350,47200,47200,47200,47200,0
20241007,180700,42983342350,47200,47200,47200,47200,0
20241007,180600,42983342350,47200,47200,47200,47200,0
20241007,180500,42983342350,47200,47200,47200,47200,0
20241007,180400,42983342350,47200,47200,47200,47200,0
20241007,180300,42983342350,47200,47200,47200,47200,0
20241007,180200,42983342350,47200,47200,47200,47200,0
20241007,180100,42983342350,47200,47200,47200,47200,14740
20241007,180000,42983342350,47200,47200,47200,47200,0
20241007,175900,42983342350,47200,47200,47200,47200,0
20241007,175800,42983342350,47200,47200,47200,47200,0
20241007,175700,42983342350,47200,47200,47200,47200,0
20241007,175600,42983342350,47200,47200,47200,47200,0
20241007,175500,42983342350,47200,47200,47200,47200,0
20241007,175400,42983342350,47200,47200,47200,47200,0
20241007,175300,42983342350,47200,47200,47200,47200,0
20241007,175200,42983342350,47200,47200,47200,47200,0
20241007,175100,42983342350,47200,47200,47200,47200,0
20241007,175000,42983342350,47200,47200,47200,47200,0
20241007,174900,42983342350,47200,47200,47200,47200,0
20241007,174800,42983342350,47200,47200,47200,47200,0
20241007,174700,42983342350,47200,47200,47200,47200,0
20241007,174600,42983342350,47200,47200,47200,47200,0
20241007,174500,42983342350,47200,47200,47200,47200,0
20241007,174400,42983342350,47200,47200,47200,47200,0
20241007,174300,42983342350,47200,47200,47200,47200,0
20241007,174200,42983342350,47200,47200,47200,47200,0
20241007,174100,42983342350,47200,47200,47200,47200,0
20241007,174000,42983342350,47200,47200,47200,47200,0
20241007,173900,42983342350,47200,47200,47200,47200,0
20241007,173800,42983342350,47200,47200,47200,47200,0
20241007,173700,42983342350,47200,47200,47200,47200,0
20241007,173600,42983342350,47200,47200,47200,47200,0
20241007,173500,42983342350,47200,47200,47200,47200,0
20241007,173400,42983342350,47200,47200,47200,47200,0
20241007,173300,42983342350,47200,47200,47200,47200,0
20241007,173200,42983342350,47200,47200,47200,47200,0
20241007,173100,42983342350,47200,47200,47200,47200,14740
20241007,173000,42983342350,47200,47200,47200,47200,0
20241007,172900,42983342350,47200,47200,47200,47200,0
20241007,172800,42983342350,47200,47200,47200,47200,0
20241007,172700,42983342350,47200,47200,47200,47200,0
20241007,172600,42983342350,47200,47200,47200,47200,0
20241007,172500,42983342350,47200,47200,47200,47200,0
20241007,172400,42983342350,47200,47200,47200,47200,0
20241007,172300,42983342350,47200,47200,47200,47200,0
20241007,172200,42983342350,47200,47200,47200,47200,0
20241007,172100,42983342350,47200,47200,47200,47200,0
20241007,172000,42983342350,47200,47200,47200,47200,0
20241007,171900,42983342350,47200,47200,47200,47200,0
20241007,171800,42983342350,47200,47200,47200,47200,0
20241007,171700,42983342350,47200,47200,47200,47200,0
20241007,171600,42983342350,47200,47200,47200,47200,0
20241007,171500,42983342350,47200,47200,47200,47200,0
20241007,171400,42983342350,47200,47200,47200,47200,0
20241007,171300,42983342350,47200,47200,47200,47200,0
20241007,171200,42983342350,47200,47200,47200,47200,0
20241007,171100,42983342350,47200,47200,47200,47200,0
20241007,171000,42983342350,47200,47200,47200,47200,0
20241007,170900,42983342350,47200,47200,47200,47200,0
20241007,170800,42983342350,47200,47200,47200,47200,0
20241007,170700,42983342350,47200,47200,47200,47200,0
20241007,170600,42983342350,47200,47200,47200,47200,0
20241007,170500,42983342350,47200,47200,47200,47200,0
20241007,170400,42983342350,47200,47200,47200,47200,0
20241007,170300,42983342350,47200,47200,47200,47200,0
20241007,170200,42983342350,47200,47200,47200,47200,0
20241007,170100,42983342350,47200,47200,47200,47200,14740
20241007,170000,42983342350,47200,47200,47200,47200,0
20241007,165900,42983342350,47200,47200,47200,47200,0
20241007,165800,42983342350,47200,47200,47200,47200,0
20241007,165700,42983342350,47200,47200,47200,47200,0
20241007,165600,42983342350,47200,47200,47200,47200,0
20241007,165500,42983342350,47200,47200,47200,47200,0
20241007,165400,42983342350,47200,47200,47200,47200,0
20241007,165300,42983342350,47200,47200,47200,47200,0
20241007,165200,42983342350,47200,47200,47200,47200,0
20241007,165100,42983342350,47200,47200,47200,47200,0
20241007,165000,42983342350,47200,47200,47200,47200,0
20241007,164900,42983342350,47200,47200,47200,47200,0
20241007,164800,42983342350,47200,47200,47200,47200,0
20241007,164700,42983342350,47200,47200,47200,47200,0
20241007,164600,42983342350,47200,47200,47200,47200,0
20241007,164500,42983342350,47200,47200,47200,47200,0
20241007,164400,42983342350,47200,47200,47200,47200,0
20241007,164300,42983342350,47200,47200,47200,47200,0
20241007,164200,42983342350,47200,47200,47200,47200,0
20241007,164100,42983342350,47200,47200,47200,47200,0
20241007,164000,42983342350,47200,47200,47200,47200,0
20241007,163900,42983342350,47200,47200,47200,47200,0
20241007,163800,42983342350,47200,47200,47200,47200,0
20241007,163700,42983342350,47200,47200,47200,47200,0
20241007,163600,42983342350,47200,47200,47200,47200,0
20241007,163500,42983342350,47200,47200,47200,47200,0
20241007,163400,42983342350,47200,47200,47200,47200,0
20241007,163300,42983342350,47200,47200,47200,47200,0
20241007,163200,42983342350,47200,47200,47200,47200,0
20241007,163100,42983342350,47200,47200,47200,47200,14740
20241007,163000,42983342350,47200,47200,47200,47200,0
20241007,162900,42983342350,47200,47200,47200,47200,0
20241007,162800,42983342350,47200,47200,47200,47200,0
20241007,162700,42983342350,47200,47200,47200,47200,0
20241007,162600,42983342350,47200,47200,47200,47200,0
20241007,162500,42983342350,47200,47200,47200,47200,0
20241007,162400,42983342350,47200,47200,47200,47200,0
20241007,162300,42983342350,47200,47200,47200,47200,0
20241007,162200,42983342350,47200,47200,47200,47200,0
20241007,162100,42983342350,47200,47200,47200,47200,0
20241007,162000,42983342350,47200,47200,47200,47200,0
20241007,161900,42983342350,47200,47200,47200,47200,0
20241007,161800,42983342350,47200,47200,47200,47200,0
20241007,161700,42983342350,47200,47200,47200,47200,0
20241007,161600,42983342350,47200,47200,47200,47200,0
20241007,161500,42983342350,47200,47200,47200,47200,0
20241007,161400,42983342350,47200,47200,47200,47200,0
20241007,161300,42983342350,47200,47200,47200,47200,0
20241007,161200,42983342350,47200,47200,47200,47200,0
20241007,161100,42983342350,47200,47200,47200,47200,0
20241007,161000,42983342350,47200,47200,47200,47200,0
20241007,160900,42983342350,47200,47200,47200,47200,0
20241007,160800,42983342350,47200,47200,47200,47200,0
20241007,160700,42983342350,47200,47200,47200,47200,0
20241007,160600,42983342350,47200,47200,47200,47200,0
20241007,160500,42983342350,47200,47200,47200,47200,0
20241007,160400,42983342350,47200,47200,47200,47200,0
20241007,160300,42983342350,47200,47200,47200,47200,0
20241007,160200,42983342350,47200,47200,47200,47200,0
20241007,160100,42983342350,47200,47200,47200,47200,14740
20241007,160000,42983342350,47200,47200,47200,47200,0
20241007,155900,42983342350,47200,47200,47200,47200,0
20241007,155800,42983342350,47200,47200,47200,47200,0
20241007,155700,42983342350,47200,47200,47200,47200,0
20241007,155600,42983342350,47200,47200,47200,47200,0
20241007,155500,42983342350,47200,47200,47200,47200,0
20241007,155400,42983342350,47200,47200,47200,47200,0
20241007,155300,42983342350,47200,47200,47200,47200,0
20241007,155200,42983342350,47200,47200,47200,47200,0
20241007,155100,42983342350,47200,47200,47200,47200,0
20241007,155000,42983342350,47200,47200,47200,47200,0
20241007,154900,42983342350,47200,47200,47200,47200,0
20241007,154800,42983342350,47200,47200,47200,47200,0
20241007,154700,42983342350,47200,47200,47200,47200,0
20241007,154600,42983342350,47200,47200,47200,47200,0
20241007,154500,42983342350,47200,47200,47200,47200,0
20241007,154400,42983342350,47200,47200,47200,47200,0
20241007,154300,42983342350,47200,47200,47200,47200,0
20241007,154200,42983342350,47200,47200,47200,47200,0
20241007,154100,42983342350,47200,47200,47200,47200,0
20241007,154000,42983342350,47200,47200,47200,47200,0
20241007,153900,42983342350,47200,47200,47200,47200,0
20241007,153800,42983342350,47200,47200,47200,47200,0
20241007,153700,42983342350,47200,47200,47200,47200,0
20241007,153600,42983342350,47200,47200,47200,47200,0
20241007,153500,42983342350,47200,47200,47200,47200,0
20241007,153400,42983342350,47200,47200,47200,47200,0
20241007,153300,42983342350,47200,47200,47200,47200,0
20241007,153200,42983342350,47200,47200,47200,47200,0
20241007,153100,42983342350,47200,47200,47200,47200,14740
20241007,153000,42983342350,47200,47200,47200,47200,14740
20241007,152900,42287614350,47200,47200,47200,47200,0
20241007,152800,42287614350,47200,47200,47200,47200,0
20241007,152700,42287614350,47200,47200,47200,47200,0
20241007,152600,42287614350,47200,47200,47200,47200,0
20241007,152500,42287614350,47200,47200,47200,47200,0
20241007,152400,42287614350,47200,47200,47200,47200,0
20241007,152300,42287614350,47200,47200,47200,47200,0
20241007,152200,42287614350,47200,47200,47200,47200,0
20241007,152100,42287614350,47200,47200,47200,47200,0
20241007,152000,42287614350,47200,47200,47200,47200,0
20241007,151900,42287614350,47200,47150,47250,47150,2453
20241007,151800,42171778500,47200,47100,47200,47050,2227
20241007,151700,42066835450,47100,47050,47150,47050,4710
20241007,151600,41845024650,47100,47100,47150,47050,9471
20241007,151500,41399060600,47150,47150,47250,47100,5377
20241007,151400,41145548550,47100,47300,47300,47100,11630
20241007,151300,40596794100,47300,47300,47350,47200,4287
20241007,151200,40394174900,47250,47250,47300,47200,2536
20241007,151100,40274408050,47250,47250,47300,47200,4775
20241007,151000,40048844800,47250,47250,47300,47200,1982
20241007,150900,39955195000,47250,47200,47300,47200,3539
20241007,150800,39788068500,47250,47250,47350,47200,1654
20241007,150700,39709915050,47300,47250,47400,47250,2281
20241007,150600,39602054650,47250,47250,47350,47250,2925
20241007,150500,39463781900,47300,47250,47350,47250,3612
20241007,150400,39293012650,47250,47250,47350,47250,2332
20241007,150300,39182763050,47250,47250,47350,47250,3163
20241007,150200,39033230250,47300,47250,47350,47250,7026
20241007,150100,38700848900,47250,47350,47350,47250,3243
20241007,150000,38547448500,47350,47300,47400,47300,2234
20241007,145900,38441706050,47300,47400,47450,47300,3889
20241007,145800,38257532500,47400,47400,47450,47350,2352
20241007,145700,38146111850,47450,47500,47650,47400,4096
20241007,145600,37951720600,47500,47550,47650,47450,5158
20241007,145500,37706669100,47550,47500,47600,47500,3499
20241007,145400,37540346100,47550,47500,47600,47500,2237
20241007,145300,37434014150,47500,47600,47700,47500,3046
20241007,145200,37289081450,47650,47750,47800,47600,4697
20241007,145100,37065010850,47750,47500,47850,47500,7626
20241007,145000,36701094050,47500,47250,47600,47250,5227
20241007,144900,36453033700,47250,47400,47550,47250,6347
20241007,144800,36152020200,47400,47300,47500,47300,3805
20241007,144700,35971597200,47300,47050,47350,47000,6231
20241007,144600,35677543600,47050,47300,47350,47000,9420
20241007,144500,35233637600,47350,47450,47550,47100,18463
20241007,144400,34360225800,47450,47600,47600,47300,18992
20241007,144300,33458368400,47550,47600,47750,47550,10373
20241007,144200,32964755450,47600,47650,47750,47550,12899
20241007,144100,32350433950,47650,47900,47950,47600,9650
20241007,144000,31889446150,47900,48000,48150,47900,11848
20241007,143900,31320982800,48050,48100,48200,47950,13596
20241007,143800,30667911900,48150,48250,48350,48100,18203
20241007,143700,29790155200,48300,48200,48300,48150,6193
20241007,143600,29491431850,48200,48100,48200,48100,5359
20241007,143500,29233557400,48100,48100,48100,48100,0
20241007,143400,29233557400,48100,48100,48150,48100,4736
20241007,143300,29005746800,48150,48200,48200,48100,7209
20241007,143200,28658715100,48200,48400,48400,48150,24712
20241007,143100,27466974000,48400,48400,48450,48350,2172
20241007,143000,27361869300,48400,48500,48650,48400,5203
20241007,142900,27109244500,48500,48400,48550,48400,2915
20241007,142800,26967983900,48450,48250,48500,48250,2499
20241007,142700,26847127850,48250,48250,48350,48250,1870
20241007,142600,26756845150,48250,48200,48300,48200,4159
20241007,142500,26556307450,48200,48200,48350,48150,11547
20241007,142400,25999844850,48200,48350,48550,48200,7472
20241007,142300,25638940050,48350,48450,48500,48350,3710
20241007,142200,25459315200,48450,48400,48600,48400,1977
20241007,142100,25363473750,48400,48450,48500,48300,7170
20241007,142000,25016551700,48450,48800,48850,48450,13488
20241007,141900,24360872600,48800,48900,48950,48800,3623
20241007,141800,24183892150,48900,48850,48950,48800,3037
20241007,141700,24035520550,48850,48900,48950,48850,12564
20241007,141600,23421574100,48900,49000,49050,48850,15758
20241007,141500,22650673500,49050,49050,49100,49000,2985
20241007,141400,22504360200,49050,49150,49200,49050,10148
20241007,141300,22005893900,49200,49200,49250,49150,3213
20241007,141200,21847839850,49200,49200,49450,49200,1742
20241007,141100,21762059950,49200,49200,49300,49200,2730
20241007,141000,21627707500,49200,49200,49300,49200,1877
20241007,140900,21535353100,49200,49250,49450,49200,1650
20241007,140800,21454067400,49250,49250,49300,49250,1502
20241007,140700,21380078500,49250,49250,49300,49250,1495
20241007,140600,21306443300,49250,49250,49300,49250,1267
20241007,140500,21244027450,49250,49250,49300,49250,1941
20241007,140400,21148428400,49250,49300,49300,49250,4785
20241007,140300,20912761650,49300,49250,49400,49250,1613
20241007,140200,20833279800,49250,49300,49300,49250,1159
20241007,140100,20776176000,49250,49300,49350,49250,1388
20241007,140000,20707758750,49300,49300,49350,49300,1266
20241007,135900,20645339350,49300,49300,49350,49300,1892
20241007,135800,20552052800,49300,49300,49350,49300,2259
20241007,135700,20440681150,49300,49250,49350,49250,2254
20241007,135600,20329561900,49250,49200,49350,49200,2669
20241007,135500,20198074400,49200,49300,49350,49200,3567
20241007,135400,20022326650,49300,49350,49400,49300,6347
20241007,135300,19709321750,49350,49450,49450,49350,2931
20241007,135200,19564543400,49450,49500,49550,49450,5522
20241007,135100,19291241500,49500,49600,49650,49500,5431
20241007,135000,19022059300,49600,49650,49700,49600,2475
20241007,134900,18899248200,49650,49650,49700,49650,2394
20241007,134800,18780380450,49650,49650,49750,49650,995
20241007,134700,18730963400,49700,49650,49700,49650,1193
20241007,134600,18671714700,49650,49700,49700,49650,1317
20241007,134500,18606319200,49650,49650,49750,49650,1936
20241007,134400,18510176750,49700,49700,49800,49650,991
20241007,134300,18460933350,49700,49700,49750,49700,726
20241007,134200,18424846700,49700,49650,49750,49600,5357
20241007,134100,18158935550,49650,49850,49900,49650,9568
20241007,134000,17682881550,49850,49850,49900,49800,2172
20241007,133900,17574625700,49850,49850,49900,49850,287
20241007,133800,17560315250,49850,49900,49900,49850,757
20241007,133700,17522559550,49850,49800,49850,49800,485
20241007,133600,17498385150,49800,49850,49900,49800,476
20241007,133500,17474659050,49900,49900,49900,49800,535
20241007,133400,17447989950,49900,49800,49900,49800,421
20241007,133300,17427013850,49850,49900,49900,49800,909
20241007,133200,17381686300,49850,49850,49900,49850,431
20241007,133100,17360198050,49900,49900,49900,49800,3216
20241007,133000,17199874550,49850,49850,49900,49850,675
20241007,132900,17166202200,49850,49950,49950,49850,1163
20241007,132800,17108155000,49950,49900,49950,49900,686
20241007,132700,17073915450,49900,49900,49950,49850,960
20241007,132600,17026013700,49850,49950,49950,49850,3384
20241007,132500,16857156400,49900,49900,49950,49900,677
20241007,132400,16823367200,49900,49950,49950,49900,1264
20241007,132300,16760280600,49900,49950,50000,49900,794
20241007,132200,16720618850,49950,50100,50100,49950,1333
20241007,132100,16654008900,50000,50000,50100,49950,644
20241007,132000,16621807550,50000,49950,50100,49950,273
20241007,131900,16608159150,49950,50100,50100,49950,323
20241007,131800,16592010900,50000,49950,50100,49950,1150
20241007,131700,16534514550,49950,49950,50100,49950,421
20241007,131600,16513468850,49950,50000,50100,49950,246
20241007,131500,16501175250,50000,49950,50100,49950,682
20241007,131400,16467107050,49950,49950,50100,49950,497
20241007,131300,16442261850,50000,50100,50200,49950,1177
20241007,131200,16383433550,50000,50100,50200,50000,355
20241007,131100,16365672850,50100,50000,50200,50000,407
20241007,131000,16345273650,50100,50000,50100,50000,296
20241007,130900,16330468550,50000,50100,50200,50000,252
20241007,130800,16317857650,50000,50100,50200,50000,810
20241007,130700,16277278950,50100,50000,50100,50000,752
20241007,130600,16239615950,50000,50000,50100,50000,1193
20241007,130500,16179912250,50000,50000,50100,50000,454
20241007,130400,16157200750,50000,50200,50200,49950,1226
20241007,130300,16095922350,50100,50500,50500,49900,14966
20241007,130200,15347158450,50400,50300,50500,50300,3288
20241007,130100,15181481950,50300,50200,50300,50200,95
20241007,130000,15176708050,50200,50200,50300,50200,754
20241007,125900,15138797950,50200,50100,50300,50100,1033
20241007,125800,15086891950,50100,50000,50200,50000,494
20241007,125700,15062175250,50000,50100,50100,49950,3901
20241007,125600,14867122600,50000,50100,50200,50000,5392
20241007,125500,14597307700,50100,50200,50200,50100,1173
20241007,125400,14538446800,50300,50200,50300,50200,345
20241007,125300,14521101200,50300,50300,50300,50200,189
20241007,125200,14511600400,50200,50200,50300,50200,129
20241007,125100,14505119200,50300,50300,50300,50200,216
20241007,125000,14494274300,50300,50200,50300,50200,141
20241007,124900,14487189000,50300,50200,50300,50200,4051
20241007,124800,14283818300,50200,50300,50400,50200,463
20241007,124700,14260543300,50200,50200,50300,50200,347
20241007,124600,14243114200,50200,50200,50300,50200,1066
20241007,124500,14189594400,50200,50200,50300,50200,467
20241007,124400,14166108500,50300,50100,50300,50100,269
20241007,124300,14152606800,50100,50100,50200,50100,643
20241007,124200,14120342300,50200,50200,50200,50100,189
20241007,124100,14110862500,50100,50200,50200,50100,238
20241007,124000,14098933900,50200,50200,50200,50100,1160
20241007,123900,14040812500,50200,50200,50200,50100,512
20241007,123800,14015151000,50200,50200,50400,50200,322
20241007,123700,13998973500,50200,50300,50400,50100,1479
20241007,123600,13924751500,50300,50300,50400,50200,286
20241007,123500,13910369700,50300,50200,50300,50200,607
20241007,123400,13879858200,50200,50200,50300,50200,1341
20241007,123300,13812536800,50200,50300,50300,50200,299
20241007,123200,13797515000,50200,50200,50300,50200,142
20241007,123100,13790386000,50200,50200,50300,50100,490
20241007,123000,13765808600,50100,50000,50200,50000,1386
20241007,122900,13696403800,50000,50000,50200,50000,1442
20241007,122800,13624158500,50100,50500,50600,49900,31818
20241007,122700,12031872600,50400,50600,50700,50400,2797
20241007,122600,11890600700,50600,50600,50700,50600,156
20241007,122500,11882702400,50600,50700,50700,50600,202
20241007,122400,11872476400,50600,50500,50700,50500,687
20241007,122300,11837727200,50500,50500,50600,50500,262
20241007,122200,11824493000,50500,50500,50600,50500,132
20241007,122100,11817820600,50500,50600,50600,50400,667
20241007,122000,11784133100,50500,50500,50600,50500,138
20241007,121900,11777159400,50500,50500,50600,50500,1227
20241007,121800,11715191600,50500,50600,50600,50500,115
20241007,121700,11709375200,50500,50500,50600,50500,269
20241007,121600,11695789500,50500,50500,50600,50500,119
20241007,121500,11689772500,50500,50500,50600,50500,343
20241007,121400,11672446400,50600,50600,50700,50500,281
20241007,121300,11658243800,50500,50600,50600,50500,97
20241007,121200,11653342300,50500,50500,50600,50500,558
20241007,121100,11625160400,50500,50500,50600,50500,136
20241007,121000,11618283000,50500,50500,50600,50400,1227
20241007,120900,11556366900,50600,50500,50600,50500,133
20241007,120800,11549645700,50600,50500,50600,50500,168
20241007,120700,11541161000,50600,50500,50600,50500,167
20241007,120600,11532723200,50500,50500,50600,50400,222
20241007,120500,11521508800,50500,50400,50500,50400,679
20241007,120400,11487255200,50400,50500,50500,50400,368
20241007,120300,11468701100,50500,50400,50500,50400,1417
20241007,120200,11397265300,50500,50500,50500,50400,1935
20241007,120100,11299717500,50500,50500,50600,50400,1047
20241007,120000,11246925300,50600,50400,50600,50400,625
20241007,115900,11215380900,50500,50600,50600,50400,347
20241007,115800,11197865800,50500,50500,50500,50400,367
20241007,115700,11179353400,50400,50500,50500,50400,377
20241007,115600,11160322000,50400,50500,50500,50400,666
20241007,115500,11126749600,50400,50500,50500,50400,539
20241007,115400,11099535600,50400,50600,50600,50400,678
20241007,115300,11065298200,50600,50600,50700,50500,496
20241007,115200,11040235100,50500,50600,50600,50500,1533
20241007,115100,10962815200,50600,50600,50600,50500,177
20241007,115000,10953865200,50600,50500,50700,50500,366
20241007,114900,10935347500,50500,50500,50600,50500,248
20241007,114800,10922810600,50500,50500,50600,50500,276
20241007,114700,10908871600,50500,50500,50600,50500,123
20241007,114600,10902655600,50500,50700,50700,50400,10280
20241007,114500,10383171300,50700,50600,50800,50600,519
20241007,114400,10356895100,50700,50800,50800,50600,243
20241007,114300,10344580200,50700,50700,50800,50600,1063
20241007,114200,10290783200,50700,50700,50800,50600,269
20241007,114100,10277142100,50700,50700,50800,50700,213
20241007,114000,10266329800,50700,50700,50800,50700,375
20241007,113900,10247303500,50700,50700,50800,50600,137
20241007,113800,10240355300,50600,50600,50800,50600,246
20241007,113700,10227885200,50700,50700,50800,50700,327
20241007,113600,10211303300,50700,50700,50800,50600,608
20241007,113500,10180487500,50700,50700,50800,50700,149
20241007,113400,10172930100,50700,50700,50800,50600,1154
20241007,113300,10114516600,50700,50700,50700,50600,263
20241007,113200,10101185600,50700,50600,50700,50600,942
20241007,113100,10053479100,50600,50600,50700,50600,311
20241007,113000,10037737800,50600,50600,50700,50600,168
20241007,112900,10029232100,50600,50600,50700,50600,474
20241007,112800,10005243600,50600,50700,50700,50600,517
20241007,112700,9979057200,50600,50700,50800,50600,1032
20241007,112600,9926749300,50700,50700,50800,50600,3631
20241007,112500,9742673800,50700,50700,50800,50700,1902
20241007,112400,9646233400,50700,50800,50800,50700,158
20241007,112300,9638218400,50700,50700,50800,50700,394
20241007,112200,9618238200,50800,50900,50900,50700,311
20241007,112100,9602438400,50800,50800,50900,50700,568
20241007,112000,9573596300,50800,50800,50900,50800,334
20241007,111900,9556623500,50800,50800,50900,50800,229
20241007,111800,9544990100,50700,50700,50800,50600,1292
20241007,111700,9479521700,50700,50700,50800,50700,370
20241007,111600,9460753900,50700,50800,50900,50700,4267
20241007,111500,9244283600,50900,50800,50900,50800,834
20241007,111400,9201902500,50800,50900,50900,50800,336
20241007,111300,9184830600,50800,50900,50900,50800,457
20241007,111200,9161609000,50800,50700,50900,50700,351
20241007,111100,9143791700,50700,50800,50800,50700,1123
20241007,111000,9086757200,50700,50800,50800,50700,854
20241007,110900,9043454600,50800,50800,50900,50700,1594
20241007,110800,8962478700,50800,50800,50900,50800,277
20241007,110700,8948393000,50800,51000,51100,50800,1997
20241007,110600,8846790100,50900,50900,51000,50900,224
20241007,110500,8835382200,51000,51000,51200,50900,1193
20241007,110400,8774455500,51000,50900,51000,50800,1579
20241007,110300,8693975100,50900,50700,50900,50700,1489
20241007,110200,8618249400,50700,50900,50900,50700,721
20241007,110100,8581630500,50900,50900,50900,50700,7010
20241007,110000,8225137700,51000,50900,51000,50900,908
20241007,105900,8178889900,50900,51100,51100,50900,502
20241007,105800,8153327900,51000,51000,51100,50900,1489
20241007,105700,8077479900,51000,51000,51100,51000,446
20241007,105600,8054730400,51100,51000,51100,51000,761
20241007,105500,8015914400,51000,50900,51100,50900,2068
20241007,105400,7910476100,50900,50800,51000,50800,499
20241007,105300,7885091200,50900,50800,50900,50800,650
20241007,105200,7852048300,50800,50900,51000,50800,3336
20241007,105100,7682466600,50900,50900,51000,50900,1750
20241007,105000,7593387400,50900,51000,51100,50900,6116
20241007,104900,7281667200,51100,51200,51200,51000,3164
20241007,104800,7120241300,51100,51100,51200,51100,968
20241007,104700,7070772300,51100,51100,51200,51100,1437
20241007,104600,6997238400,51000,51400,51400,51000,13509
20241007,104500,6306011900,51300,51400,51400,51300,1602
20241007,104400,6223809900,51400,51300,51500,51300,692
20241007,104300,6188240400,51400,51300,51400,51200,5516
20241007,104200,5905374000,51300,51300,51400,51300,829
20241007,104100,5862835700,51300,51300,51500,51300,1946
20241007,104000,5762892600,51300,51300,51400,51300,1901
20241007,103900,5665337700,51400,51500,51500,51300,3253
20241007,103800,5498297000,51400,51500,51600,51400,4323
20241007,103700,5275687200,51500,51500,51600,51400,106
20241007,103600,5270230900,51500,51500,51500,51400,324
20241007,103500,5253568500,51400,51400,51500,51300,65
20241007,103400,5250226300,51400,51300,51400,51300,453
20241007,103300,5226962700,51300,51300,51500,51300,482
20241007,103200,5202228800,51400,51300,51400,51300,401
20241007,103100,5181648100,51300,51400,51400,51300,1285
20241007,103000,5115714300,51400,51300,51400,51300,206
20241007,102900,5105140800,51300,51300,51400,51300,1212
20241007,102800,5042956400,51300,51400,51500,51300,322
20241007,102700,5026412700,51400,51600,51700,51400,2085
20241007,102600,4919167800,51600,51500,51600,51500,353
20241007,102500,4900987800,51500,51400,51500,51400,137
20241007,102400,4893941600,51400,51400,51500,51300,737
20241007,102300,4856073000,51400,51300,51400,51300,224
20241007,102200,4844564700,51300,51500,51500,51300,1331
20241007,102100,4776230900,51500,51400,51500,51400,83
20241007,102000,4771960200,51500,51400,51500,51400,873
20241007,101900,4727026800,51500,51500,51500,51400,85
20241007,101800,4722650300,51400,51400,51500,51400,274
20241007,101700,4708563600,51400,51400,51500,51400,110
20241007,101600,4702905200,51500,51400,51600,51400,195
20241007,101500,4692863800,51300,51500,51600,51300,626
20241007,101400,4660697000,51600,51500,51600,51400,511
20241007,101300,4634409200,51500,51400,51600,51400,183
20241007,101200,4624980900,51400,51500,51500,51400,245
20241007,101100,4612379300,51400,51400,51600,51300,599
20241007,101000,4581504900,51500,51600,51700,51400,4594
20241007,100900,4345139000,51600,51600,51600,51500,172
20241007,100800,4336265800,51500,51600,51700,51500,867
20241007,100700,4291510500,51600,51700,51700,51600,87
20241007,100600,4287014300,51600,51700,51700,51500,1185
20241007,100500,4225848900,51700,51600,51800,51500,514
20241007,100400,4199298600,51700,51500,51700,51500,109
20241007,100300,4193672000,51600,51700,51800,51600,258
20241007,100200,4180343500,51700,51400,51800,51400,413
20241007,100100,4159008600,51500,51500,51600,51400,1167
20241007,100000,4098940500,51600,51500,51600,51400,630
20241007,095900,4066490700,51600,51600,51600,51500,370
20241007,095800,4047429500,51500,51800,51900,51500,3276
20241007,095700,3878511000,51700,51800,51900,51600,745
20241007,095600,3839959700,51800,51700,51800,51700,120
20241007,095500,3833746800,51700,51800,51900,51700,238
20241007,095400,3821429000,51700,51800,51800,51700,228
20241007,095300,3809632300,51800,51800,51800,51600,479
20241007,095200,3784836700,51800,51600,51800,51600,293
20241007,095100,3769709000,51600,51700,51700,51500,1416
20241007,095000,3696713200,51600,51600,51900,51600,844
20241007,094900,3653094000,51600,51200,51900,51100,1525
20241007,094800,3574719600,51300,51600,51600,51100,3007
20241007,094700,3420261100,51600,51700,51900,51600,436
20241007,094600,3397755800,51600,51900,52000,51300,9126
20241007,094500,2927129500,51900,52100,52100,51900,3091
20241007,094400,2766611400,52100,52000,52100,51900,873
20241007,094300,2721266800,51900,52400,52400,51800,7305
20241007,094200,2341061500,52400,52500,52500,52200,1618
20241007,094100,2256344200,52400,52800,52800,52400,2334
20241007,094000,2133572900,52800,52800,52900,52700,70
20241007,093900,2129877800,52900,52800,52900,52500,2765
20241007,093800,1984465200,52800,52800,52900,52800,626
20241007,093700,1951400500,52800,52900,52900,52800,494
20241007,093600,1925315300,53000,52900,53000,52900,60
20241007,093500,1922138300,52900,52900,52900,52800,57
20241007,093400,1919123200,52900,52900,52900,52800,344
20241007,093300,1900955400,52900,52900,52900,52800,359
20241007,093200,1881989300,52900,52800,52900,52800,56
20241007,093100,1879027000,52900,53000,53000,52800,194
20241007,093000,1868779400,53100,53100,53100,52800,483
20241007,092900,1843264000,53100,53000,53100,52900,855
20241007,092800,1797968000,53100,53100,53200,53100,545
20241007,092700,1768998500,53200,53100,53200,53100,85
20241007,092600,1764476600,53200,53100,53200,53100,52
20241007,092500,1761711100,53200,53100,53200,53100,328
20241007,092400,1744287300,53100,53300,53400,53100,703
20241007,092300,1706867400,53300,53300,53300,53300,3
20241007,092200,1706707500,53300,53400,53500,53200,1336
20241007,092100,1635471300,53500,53500,53500,53500,186
20241007,092000,1625520300,53500,53300,53500,53300,116
20241007,091900,1619331800,53300,53500,53500,53300,2287
20241007,091800,1497410400,53500,53400,53500,53400,66
20241007,091700,1493880400,53500,53500,53500,53400,427
20241007,091600,1471037900,53400,53400,53400,53400,1105
20241007,091500,1412030900,53400,53400,53400,53400,732
20241007,091400,1372942100,53400,53500,53500,53400,550
20241007,091300,1343548300,53500,53500,53600,53400,932
20241007,091200,1293653700,53600,53300,53600,53200,1625
20241007,091100,1206964800,53300,53300,53500,53300,2306
20241007,091000,1083851500,53300,53000,53300,53000,410
20241007,090900,1062020900,53100,53000,53100,52800,446
20241007,090800,1038382900,53000,53000,53000,53000,63
20241007,090700,1035043900,52900,53100,53100,52900,1043
20241007,090600,979843000,53100,53100,53100,53100,95
20241007,090500,974798500,52800,52900,53000,52800,1118
20241007,090400,915563300,53000,53100,53200,52500,12741
20241007,090300,245871200,53000,53000,53100,53000,480
20241007,090200,220400200,53000,53000,53000,52900,374
20241007,090100,200578700,53100,53300,53300,52900,2842
20241007,090000,49767000,53300,53400,53600,53300,900