KissMeData/057050/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194700,1136918600,47000,47000,47000,47000,166
20241007,194600,1136918600,47000,47000,47000,47000,0
20241007,194500,1136918600,47000,47000,47000,47000,0
20241007,194400,1136918600,47000,47000,47000,47000,0
20241007,194300,1136918600,47000,47000,47000,47000,0
20241007,194200,1136918600,47000,47000,47000,47000,0
20241007,194100,1136918600,47000,47000,47000,47000,0
20241007,194000,1136918600,47000,47000,47000,47000,0
20241007,193900,1136918600,47000,47000,47000,47000,0
20241007,193800,1136918600,47000,47000,47000,47000,0
20241007,193700,1136918600,47000,47000,47000,47000,0
20241007,193600,1136918600,47000,47000,47000,47000,0
20241007,193500,1136918600,47000,47000,47000,47000,0
20241007,193400,1136918600,47000,47000,47000,47000,0
20241007,193300,1136918600,47000,47000,47000,47000,0
20241007,193200,1136918600,47000,47000,47000,47000,0
20241007,193100,1136918600,47000,47000,47000,47000,0
20241007,193000,1136918600,47000,47000,47000,47000,0
20241007,192900,1136918600,47000,47000,47000,47000,0
20241007,192800,1136918600,47000,47000,47000,47000,0
20241007,192700,1136918600,47000,47000,47000,47000,0
20241007,192600,1136918600,47000,47000,47000,47000,0
20241007,192500,1136918600,47000,47000,47000,47000,0
20241007,192400,1136918600,47000,47000,47000,47000,0
20241007,192300,1136918600,47000,47000,47000,47000,0
20241007,192200,1136918600,47000,47000,47000,47000,0
20241007,192100,1136918600,47000,47000,47000,47000,0
20241007,192000,1136918600,47000,47000,47000,47000,0
20241007,191900,1136918600,47000,47000,47000,47000,0
20241007,191800,1136918600,47000,47000,47000,47000,0
20241007,191700,1136918600,47000,47000,47000,47000,166
20241007,191600,1136918600,47000,47000,47000,47000,0
20241007,191500,1136918600,47000,47000,47000,47000,0
20241007,191400,1136918600,47000,47000,47000,47000,0
20241007,191300,1136918600,47000,47000,47000,47000,0
20241007,191200,1136918600,47000,47000,47000,47000,0
20241007,191100,1136918600,47000,47000,47000,47000,0
20241007,191000,1136918600,47000,47000,47000,47000,0
20241007,190900,1136918600,47000,47000,47000,47000,0
20241007,190800,1136918600,47000,47000,47000,47000,0
20241007,190700,1136918600,47000,47000,47000,47000,0
20241007,190600,1136918600,47000,47000,47000,47000,0
20241007,190500,1136918600,47000,47000,47000,47000,0
20241007,190400,1136918600,47000,47000,47000,47000,0
20241007,190300,1136918600,47000,47000,47000,47000,0
20241007,190200,1136918600,47000,47000,47000,47000,0
20241007,190100,1136918600,47000,47000,47000,47000,0
20241007,190000,1136918600,47000,47000,47000,47000,0
20241007,185900,1136918600,47000,47000,47000,47000,0
20241007,185800,1136918600,47000,47000,47000,47000,0
20241007,185700,1136918600,47000,47000,47000,47000,0
20241007,185600,1136918600,47000,47000,47000,47000,0
20241007,185500,1136918600,47000,47000,47000,47000,0
20241007,185400,1136918600,47000,47000,47000,47000,0
20241007,185300,1136918600,47000,47000,47000,47000,0
20241007,185200,1136918600,47000,47000,47000,47000,0
20241007,185100,1136918600,47000,47000,47000,47000,0
20241007,185000,1136918600,47000,47000,47000,47000,0
20241007,184900,1136918600,47000,47000,47000,47000,0
20241007,184800,1136918600,47000,47000,47000,47000,0
20241007,184700,1136918600,47000,47000,47000,47000,166
20241007,184600,1136918600,47000,47000,47000,47000,0
20241007,184500,1136918600,47000,47000,47000,47000,0
20241007,184400,1136918600,47000,47000,47000,47000,0
20241007,184300,1136918600,47000,47000,47000,47000,0
20241007,184200,1136918600,47000,47000,47000,47000,0
20241007,184100,1136918600,47000,47000,47000,47000,0
20241007,184000,1136918600,47000,47000,47000,47000,0
20241007,183900,1136918600,47000,47000,47000,47000,0
20241007,183800,1136918600,47000,47000,47000,47000,0
20241007,183700,1136918600,47000,47000,47000,47000,0
20241007,183600,1136918600,47000,47000,47000,47000,0
20241007,183500,1136918600,47000,47000,47000,47000,0
20241007,183400,1136918600,47000,47000,47000,47000,0
20241007,183300,1136918600,47000,47000,47000,47000,0
20241007,183200,1136918600,47000,47000,47000,47000,0
20241007,183100,1136918600,47000,47000,47000,47000,0
20241007,183000,1136918600,47000,47000,47000,47000,0
20241007,182900,1136918600,47000,47000,47000,47000,0
20241007,182800,1136918600,47000,47000,47000,47000,0
20241007,182700,1136918600,47000,47000,47000,47000,0
20241007,182600,1136918600,47000,47000,47000,47000,0
20241007,182500,1136918600,47000,47000,47000,47000,0
20241007,182400,1136918600,47000,47000,47000,47000,0
20241007,182300,1136918600,47000,47000,47000,47000,0
20241007,182200,1136918600,47000,47000,47000,47000,0
20241007,182100,1136918600,47000,47000,47000,47000,0
20241007,182000,1136918600,47000,47000,47000,47000,0
20241007,181900,1136918600,47000,47000,47000,47000,0
20241007,181800,1136918600,47000,47000,47000,47000,0
20241007,181700,1136918600,47000,47000,47000,47000,166
20241007,181600,1136918600,47000,47000,47000,47000,0
20241007,181500,1136918600,47000,47000,47000,47000,0
20241007,181400,1136918600,47000,47000,47000,47000,0
20241007,181300,1136918600,47000,47000,47000,47000,0
20241007,181200,1136918600,47000,47000,47000,47000,0
20241007,181100,1136918600,47000,47000,47000,47000,0
20241007,181000,1136918600,47000,47000,47000,47000,0
20241007,180900,1136918600,47000,47000,47000,47000,0
20241007,180800,1136918600,47000,47000,47000,47000,0
20241007,180700,1136918600,47000,47000,47000,47000,0
20241007,180600,1136918600,47000,47000,47000,47000,0
20241007,180500,1136918600,47000,47000,47000,47000,0
20241007,180400,1136918600,47000,47000,47000,47000,0
20241007,180300,1136918600,47000,47000,47000,47000,0
20241007,180200,1136918600,47000,47000,47000,47000,0
20241007,180100,1136918600,47000,47000,47000,47000,0
20241007,180000,1136918600,47000,47000,47000,47000,0
20241007,175900,1136918600,47000,47000,47000,47000,0
20241007,175800,1136918600,47000,47000,47000,47000,0
20241007,175700,1136918600,47000,47000,47000,47000,0
20241007,175600,1136918600,47000,47000,47000,47000,0
20241007,175500,1136918600,47000,47000,47000,47000,0
20241007,175400,1136918600,47000,47000,47000,47000,0
20241007,175300,1136918600,47000,47000,47000,47000,0
20241007,175200,1136918600,47000,47000,47000,47000,0
20241007,175100,1136918600,47000,47000,47000,47000,0
20241007,175000,1136918600,47000,47000,47000,47000,0
20241007,174900,1136918600,47000,47000,47000,47000,0
20241007,174800,1136918600,47000,47000,47000,47000,0
20241007,174700,1136918600,47000,47000,47000,47000,166
20241007,174600,1136918600,47000,47000,47000,47000,0
20241007,174500,1136918600,47000,47000,47000,47000,0
20241007,174400,1136918600,47000,47000,47000,47000,0
20241007,174300,1136918600,47000,47000,47000,47000,0
20241007,174200,1136918600,47000,47000,47000,47000,0
20241007,174100,1136918600,47000,47000,47000,47000,0
20241007,174000,1136918600,47000,47000,47000,47000,0
20241007,173900,1136918600,47000,47000,47000,47000,0
20241007,173800,1136918600,47000,47000,47000,47000,0
20241007,173700,1136918600,47000,47000,47000,47000,0
20241007,173600,1136918600,47000,47000,47000,47000,0
20241007,173500,1136918600,47000,47000,47000,47000,0
20241007,173400,1136918600,47000,47000,47000,47000,0
20241007,173300,1136918600,47000,47000,47000,47000,0
20241007,173200,1136918600,47000,47000,47000,47000,0
20241007,173100,1136918600,47000,47000,47000,47000,0
20241007,173000,1136918600,47000,47000,47000,47000,0
20241007,172900,1136918600,47000,47000,47000,47000,0
20241007,172800,1136918600,47000,47000,47000,47000,0
20241007,172700,1136918600,47000,47000,47000,47000,0
20241007,172600,1136918600,47000,47000,47000,47000,0
20241007,172500,1136918600,47000,47000,47000,47000,0
20241007,172400,1136918600,47000,47000,47000,47000,0
20241007,172300,1136918600,47000,47000,47000,47000,0
20241007,172200,1136918600,47000,47000,47000,47000,0
20241007,172100,1136918600,47000,47000,47000,47000,0
20241007,172000,1136918600,47000,47000,47000,47000,0
20241007,171900,1136918600,47000,47000,47000,47000,0
20241007,171800,1136918600,47000,47000,47000,47000,0
20241007,171700,1136918600,47000,47000,47000,47000,166
20241007,171600,1136918600,47000,47000,47000,47000,0
20241007,171500,1136918600,47000,47000,47000,47000,0
20241007,171400,1136918600,47000,47000,47000,47000,0
20241007,171300,1136918600,47000,47000,47000,47000,0
20241007,171200,1136918600,47000,47000,47000,47000,0
20241007,171100,1136918600,47000,47000,47000,47000,0
20241007,171000,1136918600,47000,47000,47000,47000,0
20241007,170900,1136918600,47000,47000,47000,47000,0
20241007,170800,1136918600,47000,47000,47000,47000,0
20241007,170700,1136918600,47000,47000,47000,47000,0
20241007,170600,1136918600,47000,47000,47000,47000,0
20241007,170500,1136918600,47000,47000,47000,47000,0
20241007,170400,1136918600,47000,47000,47000,47000,0
20241007,170300,1136918600,47000,47000,47000,47000,0
20241007,170200,1136918600,47000,47000,47000,47000,0
20241007,170100,1136918600,47000,47000,47000,47000,0
20241007,170000,1136918600,47000,47000,47000,47000,0
20241007,165900,1136918600,47000,47000,47000,47000,0
20241007,165800,1136918600,47000,47000,47000,47000,0
20241007,165700,1136918600,47000,47000,47000,47000,0
20241007,165600,1136918600,47000,47000,47000,47000,0
20241007,165500,1136918600,47000,47000,47000,47000,0
20241007,165400,1136918600,47000,47000,47000,47000,0
20241007,165300,1136918600,47000,47000,47000,47000,0
20241007,165200,1136918600,47000,47000,47000,47000,0
20241007,165100,1136918600,47000,47000,47000,47000,0
20241007,165000,1136918600,47000,47000,47000,47000,0
20241007,164900,1136918600,47000,47000,47000,47000,0
20241007,164800,1136918600,47000,47000,47000,47000,0
20241007,164700,1136918600,47000,47000,47000,47000,166
20241007,164600,1136918600,47000,47000,47000,47000,0
20241007,164500,1136918600,47000,47000,47000,47000,0
20241007,164400,1136918600,47000,47000,47000,47000,0
20241007,164300,1136918600,47000,47000,47000,47000,0
20241007,164200,1136918600,47000,47000,47000,47000,0
20241007,164100,1136918600,47000,47000,47000,47000,0
20241007,164000,1136918600,47000,47000,47000,47000,0
20241007,163900,1136918600,47000,47000,47000,47000,0
20241007,163800,1136918600,47000,47000,47000,47000,0
20241007,163700,1136918600,47000,47000,47000,47000,0
20241007,163600,1136918600,47000,47000,47000,47000,0
20241007,163500,1136918600,47000,47000,47000,47000,0
20241007,163400,1136918600,47000,47000,47000,47000,0
20241007,163300,1136918600,47000,47000,47000,47000,0
20241007,163200,1136918600,47000,47000,47000,47000,0
20241007,163100,1136918600,47000,47000,47000,47000,0
20241007,163000,1136918600,47000,47000,47000,47000,0
20241007,162900,1136918600,47000,47000,47000,47000,0
20241007,162800,1136918600,47000,47000,47000,47000,0
20241007,162700,1136918600,47000,47000,47000,47000,0
20241007,162600,1136918600,47000,47000,47000,47000,0
20241007,162500,1136918600,47000,47000,47000,47000,0
20241007,162400,1136918600,47000,47000,47000,47000,0
20241007,162300,1136918600,47000,47000,47000,47000,0
20241007,162200,1136918600,47000,47000,47000,47000,0
20241007,162100,1136918600,47000,47000,47000,47000,0
20241007,162000,1136918600,47000,47000,47000,47000,0
20241007,161900,1136918600,47000,47000,47000,47000,0
20241007,161800,1136918600,47000,47000,47000,47000,0
20241007,161700,1136918600,47000,47000,47000,47000,166
20241007,161600,1136918600,47000,47000,47000,47000,0
20241007,161500,1136918600,47000,47000,47000,47000,0
20241007,161400,1136918600,47000,47000,47000,47000,0
20241007,161300,1136918600,47000,47000,47000,47000,0
20241007,161200,1136918600,47000,47000,47000,47000,0
20241007,161100,1136918600,47000,47000,47000,47000,0
20241007,161000,1136918600,47000,47000,47000,47000,0
20241007,160900,1136918600,47000,47000,47000,47000,0
20241007,160800,1136918600,47000,47000,47000,47000,0
20241007,160700,1136918600,47000,47000,47000,47000,0
20241007,160600,1136918600,47000,47000,47000,47000,0
20241007,160500,1136918600,47000,47000,47000,47000,0
20241007,160400,1136918600,47000,47000,47000,47000,0
20241007,160300,1136918600,47000,47000,47000,47000,0
20241007,160200,1136918600,47000,47000,47000,47000,0
20241007,160100,1136918600,47000,47000,47000,47000,0
20241007,160000,1136918600,47000,47000,47000,47000,0
20241007,155900,1136918600,47000,47000,47000,47000,0
20241007,155800,1136918600,47000,47000,47000,47000,0
20241007,155700,1136918600,47000,47000,47000,47000,0
20241007,155600,1136918600,47000,47000,47000,47000,0
20241007,155500,1136918600,47000,47000,47000,47000,0
20241007,155400,1136918600,47000,47000,47000,47000,0
20241007,155300,1136918600,47000,47000,47000,47000,0
20241007,155200,1136918600,47000,47000,47000,47000,0
20241007,155100,1136918600,47000,47000,47000,47000,0
20241007,155000,1136918600,47000,47000,47000,47000,0
20241007,154900,1136918600,47000,47000,47000,47000,0
20241007,154800,1136918600,47000,47000,47000,47000,0
20241007,154700,1136918600,47000,47000,47000,47000,166
20241007,154600,1136918600,47000,47000,47000,47000,0
20241007,154500,1136918600,47000,47000,47000,47000,0
20241007,154400,1136918600,47000,47000,47000,47000,0
20241007,154300,1136918600,47000,47000,47000,47000,0
20241007,154200,1136918600,47000,47000,47000,47000,0
20241007,154100,1136918600,47000,47000,47000,47000,0
20241007,154000,1136918600,47000,47000,47000,47000,0
20241007,153900,1136918600,47000,47000,47000,47000,0
20241007,153800,1136918600,47000,47000,47000,47000,0
20241007,153700,1136918600,47000,47000,47000,47000,0
20241007,153600,1136918600,47000,47000,47000,47000,0
20241007,153500,1136918600,47000,47000,47000,47000,0
20241007,153400,1136918600,47000,47000,47000,47000,0
20241007,153300,1136918600,47000,47000,47000,47000,0
20241007,153200,1136918600,47000,47000,47000,47000,0
20241007,153100,1136918600,47000,47000,47000,47000,0
20241007,153000,1136918600,47000,47000,47000,47000,166
20241007,152900,1129116600,46900,46900,46900,46900,0
20241007,152800,1129116600,46900,46900,46900,46900,0
20241007,152700,1129116600,46900,46900,46900,46900,0
20241007,152600,1129116600,46900,46900,46900,46900,0
20241007,152500,1129116600,46900,46900,46900,46900,0
20241007,152400,1129116600,46900,46900,46900,46900,0
20241007,152300,1129116600,46900,46900,46900,46900,0
20241007,152200,1129116600,46900,46900,46900,46900,0
20241007,152100,1129116600,46900,46900,46900,46900,0
20241007,152000,1129116600,46900,46900,46900,46900,0
20241007,151900,1129116600,46900,46950,46950,46900,25
20241007,151800,1127943150,46950,46950,46950,46950,13
20241007,151700,1127332800,46950,46950,46950,46950,74
20241007,151600,1123858500,47000,46950,47000,46950,90
20241007,151500,1119628950,46950,46950,46950,46900,65
20241007,151400,1116577850,46950,46950,46950,46950,6
20241007,151300,1116296150,46950,46950,46950,46950,9
20241007,151200,1115873600,46950,46900,46950,46900,48
20241007,151100,1113621000,46950,46900,46950,46900,25
20241007,151000,1112447550,46900,46900,47000,46900,86
20241007,150900,1108412350,47000,47000,47000,47000,19
20241007,150800,1107519350,47000,47000,47000,47000,17
20241007,150700,1106720350,47000,47000,47000,47000,0
20241007,150600,1106720350,47000,47000,47000,47000,17
20241007,150500,1105921350,47000,47000,47000,47000,19
20241007,150400,1105028350,47000,47000,47000,47000,17
20241007,150300,1104229350,47000,47000,47000,47000,18
20241007,150200,1103383350,47000,47000,47000,47000,18
20241007,150100,1102537350,47000,46950,47000,46900,73
20241007,150000,1099110450,46950,46950,46950,46950,17
20241007,145900,1098312300,46950,46950,46950,46950,11
20241007,145800,1097795850,46950,47050,47050,46950,65
20241007,145700,1094740350,47000,47000,47000,47000,21
20241007,145600,1093753350,47000,47050,47050,47000,126
20241007,145500,1087830100,47050,47050,47050,47000,228
20241007,145400,1077102950,47050,47050,47050,47050,11
20241007,145300,1076585400,47100,47050,47100,47050,28
20241007,145200,1075267500,47100,47050,47100,47050,292
20241007,145100,1061523700,47050,47100,47100,47050,148
20241007,145000,1054553400,47100,47150,47150,47100,15
20241007,144900,1053846500,47150,47100,47150,47100,931
20241007,144800,1009949900,47100,47100,47100,47100,2
20241007,144700,1009855700,47100,47050,47100,47050,300
20241007,144600,995731400,47000,47050,47050,47000,31
20241007,144500,994273400,47050,47050,47050,47050,7
20241007,144400,993944050,47100,47000,47100,47000,404
20241007,144300,974921400,47000,47000,47000,47000,125
20241007,144200,969046400,47050,47050,47050,47050,0
20241007,144100,969046400,47050,47050,47100,47050,493
20241007,144000,945835950,47050,47000,47050,47000,20
20241007,143900,944895400,47000,47050,47050,47000,53
20241007,143800,942401900,47050,47050,47050,47050,106
20241007,143700,937414600,47050,47050,47050,47050,112
20241007,143600,932145000,47050,47050,47100,47000,251
20241007,143500,920335000,47050,47000,47050,47000,70
20241007,143400,917041700,47000,47050,47050,47000,143
20241007,143300,910313750,47050,47050,47050,47050,93
20241007,143200,905938100,47050,47050,47100,47050,274
20241007,143100,893045900,47050,47000,47050,47000,290
20241007,143000,879408350,47050,47050,47050,47050,12
20241007,142900,878843750,47050,47000,47050,47000,178
20241007,142800,870469100,47050,47100,47100,47050,255
20241007,142700,858470900,47050,47050,47050,47000,119
20241007,142600,852872050,47050,47050,47050,47050,113
20241007,142500,847555400,47050,47050,47050,47050,250
20241007,142400,835792900,47050,47050,47050,47050,171
20241007,142300,827747350,47100,47050,47100,47050,22
20241007,142200,826711750,47050,47050,47050,47050,9
20241007,142100,826288300,47050,47050,47050,47050,12
20241007,142000,825723700,47050,47050,47050,47050,211
20241007,141900,815796150,47100,47050,47100,47050,20
20241007,141800,814854600,47050,47050,47100,47050,35
20241007,141700,813206650,47050,47050,47050,47050,12
20241007,141600,812642050,47050,47050,47050,47050,9
20241007,141500,812218600,47050,47050,47100,47050,21
20241007,141400,811230100,47050,47050,47050,47050,9
20241007,141300,810806650,47050,47050,47050,47050,10
20241007,141200,810336150,47050,47050,47050,47050,12
20241007,141100,809771550,47050,47100,47100,47050,24
20241007,141000,808641800,47100,47050,47100,47050,16
20241007,140900,807888600,47050,47050,47050,47050,12
20241007,140800,807324000,47050,47050,47050,47050,215
20241007,140700,797208250,47050,47050,47050,47050,11
20241007,140600,796690700,47100,47050,47100,47050,19
20241007,140500,795796250,47050,47050,47050,47050,7
20241007,140400,795466900,47050,47050,47050,47050,16
20241007,140300,794714100,47100,47100,47100,47050,89
20241007,140200,790522250,47100,47100,47150,47100,13
20241007,140100,789909450,47100,47000,47100,47000,1119
20241007,140000,737253500,47000,47000,47000,47000,106
20241007,135900,732271500,47050,46950,47050,46950,156
20241007,135800,724939650,46950,46950,47000,46950,43
20241007,135700,722920300,46950,46950,46950,46950,20
20241007,135600,721981300,47000,46950,47000,46950,22
20241007,135500,720948350,46950,46950,46950,46950,29
20241007,135400,719586800,46950,47000,47000,46950,29
20241007,135300,718224700,47000,47000,47000,47000,99
20241007,135200,713571700,47000,47000,47000,47000,43
20241007,135100,711550700,47000,47100,47100,47000,75
20241007,135000,708022750,47050,47050,47100,47050,264
20241007,134900,695601050,47050,47100,47100,47050,56
20241007,134800,692965050,47050,47050,47050,47050,28
20241007,134700,691647650,47100,47050,47100,47050,46
20241007,134600,689481450,47050,47050,47050,47050,12
20241007,134500,688916850,47050,47050,47100,47050,14
20241007,134400,688257650,47050,47050,47050,47050,10
20241007,134300,687787150,47050,47050,47050,47050,9
20241007,134200,687363700,47050,47050,47050,47050,7
20241007,134100,687034350,47050,46950,47050,46950,487
20241007,134000,664144850,46950,47000,47000,46950,77
20241007,133900,660526500,47000,47000,47000,47000,8
20241007,133800,660150500,47000,47050,47050,47000,206
20241007,133700,650463700,47050,47050,47100,47050,22
20241007,133600,649428050,47050,47100,47100,47050,27
20241007,133500,648156900,47050,47050,47050,47050,11
20241007,133400,647639350,47050,47050,47050,47050,11
20241007,133300,647121800,47050,47050,47050,47050,16
20241007,133200,646369000,47100,47050,47100,47050,272
20241007,133100,633570700,47050,47050,47050,47050,274
20241007,133000,620679000,47050,47000,47050,47000,28
20241007,132900,619362050,47000,47000,47000,47000,16
20241007,132800,618610050,47050,47000,47050,47000,16
20241007,132700,617857600,47000,47000,47000,47000,15
20241007,132600,617152600,47000,47000,47000,47000,25
20241007,132500,615977600,47000,47000,47000,47000,12
20241007,132400,615413600,47000,47000,47050,47000,226
20241007,132300,604791050,47000,47000,47000,47000,9
20241007,132200,604368050,47000,47000,47000,47000,10
20241007,132100,603898050,47000,47000,47000,47000,1
20241007,132000,603851050,47000,47000,47000,46950,245
20241007,131900,592336100,47000,46950,47000,46950,18
20241007,131800,591490450,46950,46950,46950,46950,14
20241007,131700,590833150,46950,46950,46950,46950,15
20241007,131600,590128900,46950,46950,46950,46950,310
20241007,131500,575574400,47000,47000,47050,47000,92
20241007,131400,571249900,47000,47000,47000,47000,14
20241007,131300,570591900,47000,47000,47000,47000,15
20241007,131200,569886900,47000,47050,47050,47000,74
20241007,131100,566405650,47050,47050,47100,47050,49
20241007,131000,564099700,47050,47050,47050,47000,321
20241007,130900,548999500,47000,47000,47000,47000,15
20241007,130800,548294500,47000,47000,47000,47000,312
20241007,130700,533630500,47000,47050,47050,47000,20
20241007,130600,532690000,47000,47000,47000,47000,14
20241007,130500,532032000,47000,47000,47000,47000,8
20241007,130400,531656000,47000,47000,47000,47000,12
20241007,130300,531092000,47000,47000,47000,47000,13
20241007,130200,530481000,47050,47050,47100,47050,234
20241007,130100,519462800,47050,47050,47050,47050,48
20241007,130000,517204400,47050,47050,47050,47050,19
20241007,125900,516310450,47100,47100,47100,47100,0
20241007,125800,516310450,47100,47050,47100,47050,21
20241007,125700,515321850,47050,47100,47100,47050,109
20241007,125600,510188100,47100,47100,47100,47100,4
20241007,125500,509999700,47100,47050,47100,47050,54
20241007,125400,507456650,47100,47050,47100,47050,14
20241007,125300,506797450,47050,47050,47050,47050,12
20241007,125200,506232850,47050,47050,47050,47050,10
20241007,125100,505762350,47050,47100,47100,47050,111
20241007,125000,500534450,47150,47150,47150,47100,214
20241007,124900,490450750,47100,47100,47100,47100,11
20241007,124800,489932650,47100,47100,47100,47100,17
20241007,124700,489131950,47100,47100,47100,47100,14
20241007,124600,488472550,47100,47100,47100,47100,11
20241007,124500,487954450,47150,47100,47150,47100,16
20241007,124400,487200350,47100,47100,47100,47100,10
20241007,124300,486729350,47100,47100,47100,47100,9
20241007,124200,486305450,47100,47100,47100,47100,9
20241007,124100,485881550,47150,47150,47200,47150,99
20241007,124000,481213200,47150,47150,47150,47150,10
20241007,123900,480741700,47150,47150,47150,47150,9
20241007,123800,480317350,47150,47150,47150,47150,23
20241007,123700,479232900,47200,47150,47200,47150,16
20241007,123600,478478050,47150,47150,47150,47150,7
20241007,123500,478148000,47150,47150,47150,47150,11
20241007,123400,477629350,47150,47150,47150,47150,9
20241007,123300,477205000,47150,47200,47200,47150,22
20241007,123200,476167200,47150,47150,47150,47150,10
20241007,123100,475695700,47200,47200,47200,47200,115
20241007,123000,470267700,47200,47150,47200,47150,118
20241007,122900,464698500,47150,47150,47150,47150,13
20241007,122800,464085550,47200,47150,47200,47150,19
20241007,122700,463189150,47150,47150,47150,47150,15
20241007,122600,462481900,47200,47150,47200,47150,53
20241007,122500,459980900,47150,47150,47150,47150,7
20241007,122400,459650850,47250,47200,47250,47200,17
20241007,122300,458847950,47200,47200,47200,47200,14
20241007,122200,458187150,47200,47200,47200,47200,70
20241007,122100,454883150,47150,47200,47250,47150,26
20241007,122000,453655150,47200,47200,47200,47200,29
20241007,121900,452286350,47250,47200,47250,47200,18
20241007,121800,451436700,47200,47200,47250,47200,22
20241007,121700,450397350,47200,47250,47250,47200,6
20241007,121600,450113900,47250,47250,47250,47250,67
20241007,121500,446948150,47300,47150,47300,47100,271
20241007,121400,434156950,47150,47150,47150,47150,22
20241007,121300,433119650,47100,47100,47100,47100,136
20241007,121200,426714050,47100,47050,47100,47050,141
20241007,121100,420073300,47050,47050,47100,47050,188
20241007,121000,411227350,47050,47050,47050,47050,102
20241007,120900,406428250,47000,47000,47000,47000,12
20241007,120800,405864250,47000,47000,47000,47000,7
20241007,120700,405535250,47000,47000,47050,47000,20
20241007,120600,404594800,47000,47000,47000,47000,18
20241007,120500,403748800,47000,47000,47000,47000,9
20241007,120400,403325800,47000,47000,47000,47000,13
20241007,120300,402714800,47000,47000,47050,47000,70
20241007,120200,399424300,47000,47050,47050,47000,9
20241007,120100,399001250,47000,47000,47000,47000,109
20241007,120000,393878250,47000,46900,47000,46900,717
20241007,115900,360218150,46900,46900,46900,46900,0
20241007,115800,360218150,46900,46850,46900,46850,42
20241007,115700,358248650,46850,46850,46850,46850,8
20241007,115600,357873850,46850,46850,46850,46850,23
20241007,115500,356796300,46900,46900,46900,46900,0
20241007,115400,356796300,46900,46850,46900,46850,14
20241007,115300,356139850,46850,46850,46850,46850,11
20241007,115200,355624500,46850,46900,46900,46850,36
20241007,115100,353937200,46850,46900,46900,46850,355
20241007,115000,337290100,46900,46850,46900,46850,83
20241007,114900,333397600,46850,46850,46850,46850,13
20241007,114800,332788550,46850,46850,46850,46850,9
20241007,114700,332366900,46850,46850,46850,46850,11
20241007,114600,331851550,46850,46900,46900,46850,24
20241007,114500,330726550,46850,46900,46900,46850,36
20241007,114400,329038550,46850,46850,46850,46850,31
20241007,114300,327586200,46900,46850,46900,46850,16
20241007,114200,326835900,46900,46850,46900,46850,3
20241007,114100,326695300,46900,46850,46900,46850,22
20241007,114000,325664100,46850,46850,46850,46850,12
20241007,113900,325101900,46850,46850,46850,46850,8
20241007,113800,324727100,46850,46900,46900,46850,15
20241007,113700,324024300,46900,46850,46900,46850,20
20241007,113600,323086850,46850,46850,46850,46850,13
20241007,113500,322477800,46850,46850,46850,46850,8
20241007,113400,322103000,46900,46850,46900,46850,39
20241007,113300,320274550,46850,46800,46850,46800,51
20241007,113200,317885400,46800,46800,46800,46800,10
20241007,113100,317417400,46800,46850,46850,46800,300
20241007,113000,303362500,46850,46800,46850,46800,182
20241007,112900,294842550,46800,46800,46850,46800,23
20241007,112800,293765600,46800,46800,46800,46800,84
20241007,112700,289834400,46800,46800,46800,46800,22
20241007,112600,288804800,46850,46850,46850,46850,0
20241007,112500,288804800,46850,46800,46850,46800,8
20241007,112400,288430350,46850,46800,46850,46800,19
20241007,112300,287540600,46800,46800,46800,46800,9
20241007,112200,287119400,46800,46800,46800,46800,8
20241007,112100,286745000,46800,46800,46850,46800,61
20241007,112000,283889100,46850,46850,46850,46850,11
20241007,111900,283373750,46850,46850,46850,46850,0
20241007,111800,283373750,46850,46850,46850,46850,0
20241007,111700,283373750,46850,46800,46850,46800,28
20241007,111600,282062300,46800,46850,46850,46800,36
20241007,111500,280376950,46850,46850,46850,46850,0
20241007,111400,280376950,46850,46800,46850,46800,17
20241007,111300,279580550,46800,46800,46800,46800,13
20241007,111200,278972150,46800,46850,46850,46800,21
20241007,111100,277988800,46800,46800,46850,46800,394
20241007,111000,259543650,46800,46750,46800,46750,168
20241007,110900,251683300,46750,46750,46750,46750,78
20241007,110800,248036800,46750,46750,46750,46750,15
20241007,110700,247335550,46750,46800,46800,46750,22
20241007,110600,246306500,46800,46750,46800,46750,25
20241007,110500,245137100,46750,46750,46750,46750,7
20241007,110400,244809850,46750,46750,46750,46750,18
20241007,110300,243968350,46750,46750,46800,46750,34
20241007,110200,242377700,46750,46750,46750,46750,8
20241007,110100,242003700,46750,46750,46750,46750,13
20241007,110000,241395950,46750,46750,46750,46750,16
20241007,105900,240647950,46800,46750,46800,46750,57
20241007,105800,237981750,46750,46750,46750,46750,11
20241007,105700,237467500,46800,46750,46800,46750,9
20241007,105600,237046700,46750,46800,46800,46750,84
20241007,105500,233118750,46750,46750,46750,46750,77
20241007,105400,229519000,46800,46800,46800,46800,10
20241007,105300,229051000,46800,46750,46800,46750,11
20241007,105200,228536650,46750,46750,46800,46750,12
20241007,105100,227975600,46750,46750,46800,46750,165
20241007,105000,220258700,46750,46700,46800,46700,188
20241007,104900,211468950,46700,46700,46700,46700,10
20241007,104800,211001950,46700,46750,46750,46700,11
20241007,104700,210488200,46700,46700,46750,46700,37
20241007,104600,208759100,46700,46700,46750,46700,18
20241007,104500,207918000,46700,46700,46700,46700,8
20241007,104400,207544400,46700,46700,46700,46700,2
20241007,104300,207451000,46700,46700,46700,46700,29
20241007,104200,206096700,46700,46700,46700,46700,96
20241007,104100,201613500,46700,46700,46700,46700,11
20241007,104000,201099800,46700,46750,46750,46700,34
20241007,103900,199510950,46750,46700,46750,46700,8
20241007,103800,199137300,46700,46700,46700,46700,71
20241007,103700,195821600,46700,46700,46700,46700,99
20241007,103600,191198300,46700,46700,46700,46700,0
20241007,103500,191198300,46700,46650,46700,46650,45
20241007,103400,189097100,46650,46650,46650,46650,6
20241007,103300,188817200,46650,46700,46700,46650,634
20241007,103200,159240650,46700,46700,46700,46700,39
20241007,103100,157419350,46700,46700,46700,46700,31
20241007,103000,155971650,46650,46600,46650,46600,68
20241007,102900,152799800,46600,46600,46600,46600,25
20241007,102800,151634800,46600,46600,46600,46600,18
20241007,102700,150796000,46650,46650,46650,46600,79
20241007,102600,147113850,46600,46600,46600,46600,6
20241007,102500,146834250,46600,46600,46600,46600,83
20241007,102400,142966450,46600,46600,46600,46600,19
20241007,102300,142081050,46600,46600,46600,46600,0
20241007,102200,142081050,46600,46600,46600,46600,0
20241007,102100,142081050,46600,46600,46600,46600,0
20241007,102000,142081050,46600,46600,46600,46600,11
20241007,101900,141568450,46600,46600,46600,46600,3
20241007,101800,141428650,46600,46600,46600,46600,67
20241007,101700,138306450,46650,46650,46650,46650,0
20241007,101600,138306450,46650,46650,46650,46650,29
20241007,101500,136953600,46600,46650,46650,46600,99
20241007,101400,132339200,46650,46650,46650,46650,49
20241007,101300,130053350,46650,46650,46650,46650,11
20241007,101200,129540200,46650,46650,46650,46650,39
20241007,101100,127720850,46600,46600,46600,46600,163
20241007,101000,120125050,46550,46550,46550,46550,64
20241007,100900,117145850,46550,46550,46550,46550,0
20241007,100800,117145850,46550,46600,46600,46550,15
20241007,100700,116447100,46550,46550,46550,46550,147
20241007,100600,109604250,46550,46450,46550,46450,249
20241007,100500,98025700,46450,46450,46450,46450,6
20241007,100400,97747000,46450,46450,46450,46450,47
20241007,100300,95563850,46450,46450,46500,46450,22
20241007,100200,94541100,46450,46450,46450,46450,46
20241007,100100,92404400,46450,46450,46450,46450,24
20241007,100000,91289600,46450,46450,46500,46450,5
20241007,095900,91057250,46500,46450,46500,46450,79
20241007,095800,87387150,46450,46450,46450,46450,11
20241007,095700,86876200,46450,46450,46450,46450,11
20241007,095600,86365250,46450,46450,46450,46450,9
20241007,095500,85947200,46450,46400,46450,46400,41
20241007,095400,84042900,46400,46400,46400,46400,6
20241007,095300,83764500,46400,46400,46400,46400,9
20241007,095200,83346900,46400,46400,46400,46400,7
20241007,095100,83022100,46400,46400,46400,46400,19
20241007,095000,82140500,46350,46350,46350,46350,44
20241007,094900,80101100,46350,46350,46350,46350,12
20241007,094800,79544900,46350,46400,46400,46350,9
20241007,094700,79127700,46400,46400,46400,46400,0
20241007,094600,79127700,46400,46350,46400,46350,23
20241007,094500,78061150,46350,46400,46400,46350,3
20241007,094400,77922000,46400,46400,46400,46400,78
20241007,094300,74302800,46500,46450,46500,46450,14
20241007,094200,73652350,46450,46450,46500,46450,20
20241007,094100,72722800,46450,46450,46450,46450,11
20241007,094000,72211850,46450,46450,46450,46450,37
20241007,093900,70493200,46500,46500,46500,46500,1
20241007,093800,70446700,46500,46450,46500,46450,13
20241007,093700,69842350,46450,46500,46500,46450,20
20241007,093600,68913300,46500,46500,46500,46500,0
20241007,093500,68913300,46500,46550,46550,46500,108
20241007,093400,63891250,46550,46550,46550,46550,9
20241007,093300,63472300,46550,46500,46550,46500,34
20241007,093200,61889750,46500,46500,46500,46500,59
20241007,093100,59146250,46500,46500,46600,46500,170
20241007,093000,51241100,46450,46450,46450,46400,51
20241007,092900,48872650,46450,46400,46450,46400,15
20241007,092800,48176200,46400,46400,46400,46400,65
20241007,092700,45160200,46450,46450,46450,46450,7
20241007,092600,44835050,46400,46400,46400,46400,24
20241007,092500,43721450,46450,46450,46450,46450,52
20241007,092400,41306050,46500,46500,46500,46500,0
20241007,092300,41306050,46500,46450,46500,46450,64
20241007,092200,38333100,46450,46450,46450,46450,1
20241007,092100,38286650,46450,46400,46450,46400,12
20241007,092000,37729300,46400,46400,46400,46350,181
20241007,091900,29337400,46400,46350,46400,46350,42
20241007,091800,27390000,46400,46400,46400,46400,1
20241007,091700,27343600,46400,46400,46400,46400,15
20241007,091600,26647600,46400,46400,46400,46400,1
20241007,091500,26601200,46400,46350,46400,46350,8
20241007,091400,26230050,46350,46350,46350,46350,37
20241007,091300,24515100,46300,46300,46300,46300,35
20241007,091200,22894600,46300,46250,46300,46250,8
20241007,091100,22524550,46250,46250,46250,46250,23
20241007,091000,21460800,46300,46250,46300,46250,147
20241007,090900,14661300,46200,46200,46200,46200,9
20241007,090800,14245500,46200,46200,46200,46200,9
20241007,090700,13829700,46200,46200,46200,46200,17
20241007,090600,13044300,46200,46250,46250,46200,73
20241007,090500,9669750,46250,46250,46250,46250,1
20241007,090400,9623500,46250,46200,46250,46200,8
20241007,090300,9253550,46250,46250,46250,46250,4
20241007,090200,9068550,46250,46250,46250,46250,2
20241007,090100,8976050,46200,46350,46350,46200,154
20241007,090000,1854000,46350,46350,46350,46350,40