KissMeData/087010/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,200000,21742549200,49950,49950,49950,49950,12909
20241004,195900,21742549200,49950,49950,49950,49950,0
20241004,195800,21742549200,49950,49950,49950,49950,0
20241004,195700,21742549200,49950,49950,49950,49950,0
20241004,195600,21742549200,49950,49950,49950,49950,0
20241004,195500,21742549200,49950,49950,49950,49950,0
20241004,195400,21742549200,49950,49950,49950,49950,0
20241004,195300,21742549200,49950,49950,49950,49950,0
20241004,195200,21742549200,49950,49950,49950,49950,0
20241004,195100,21742549200,49950,49950,49950,49950,0
20241004,195000,21742549200,49950,49950,49950,49950,0
20241004,194900,21742549200,49950,49950,49950,49950,0
20241004,194800,21742549200,49950,49950,49950,49950,0
20241004,194700,21742549200,49950,49950,49950,49950,0
20241004,194600,21742549200,49950,49950,49950,49950,0
20241004,194500,21742549200,49950,49950,49950,49950,0
20241004,194400,21742549200,49950,49950,49950,49950,0
20241004,194300,21742549200,49950,49950,49950,49950,0
20241004,194200,21742549200,49950,49950,49950,49950,0
20241004,194100,21742549200,49950,49950,49950,49950,0
20241004,194000,21742549200,49950,49950,49950,49950,0
20241004,193900,21742549200,49950,49950,49950,49950,0
20241004,193800,21742549200,49950,49950,49950,49950,0
20241004,193700,21742549200,49950,49950,49950,49950,0
20241004,193600,21742549200,49950,49950,49950,49950,0
20241004,193500,21742549200,49950,49950,49950,49950,0
20241004,193400,21742549200,49950,49950,49950,49950,0
20241004,193300,21742549200,49950,49950,49950,49950,0
20241004,193200,21742549200,49950,49950,49950,49950,0
20241004,193100,21742549200,49950,49950,49950,49950,0
20241004,193000,21742549200,49950,49950,49950,49950,12909
20241004,192900,21742549200,49950,49950,49950,49950,0
20241004,192800,21742549200,49950,49950,49950,49950,0
20241004,192700,21742549200,49950,49950,49950,49950,0
20241004,192600,21742549200,49950,49950,49950,49950,0
20241004,192500,21742549200,49950,49950,49950,49950,0
20241004,192400,21742549200,49950,49950,49950,49950,0
20241004,192300,21742549200,49950,49950,49950,49950,0
20241004,192200,21742549200,49950,49950,49950,49950,0
20241004,192100,21742549200,49950,49950,49950,49950,0
20241004,192000,21742549200,49950,49950,49950,49950,0
20241004,191900,21742549200,49950,49950,49950,49950,0
20241004,191800,21742549200,49950,49950,49950,49950,0
20241004,191700,21742549200,49950,49950,49950,49950,0
20241004,191600,21742549200,49950,49950,49950,49950,0
20241004,191500,21742549200,49950,49950,49950,49950,0
20241004,191400,21742549200,49950,49950,49950,49950,0
20241004,191300,21742549200,49950,49950,49950,49950,0
20241004,191200,21742549200,49950,49950,49950,49950,0
20241004,191100,21742549200,49950,49950,49950,49950,0
20241004,191000,21742549200,49950,49950,49950,49950,0
20241004,190900,21742549200,49950,49950,49950,49950,0
20241004,190800,21742549200,49950,49950,49950,49950,0
20241004,190700,21742549200,49950,49950,49950,49950,0
20241004,190600,21742549200,49950,49950,49950,49950,0
20241004,190500,21742549200,49950,49950,49950,49950,0
20241004,190400,21742549200,49950,49950,49950,49950,0
20241004,190300,21742549200,49950,49950,49950,49950,0
20241004,190200,21742549200,49950,49950,49950,49950,0
20241004,190100,21742549200,49950,49950,49950,49950,0
20241004,190000,21742549200,49950,49950,49950,49950,12909
20241004,185900,21742549200,49950,49950,49950,49950,0
20241004,185800,21742549200,49950,49950,49950,49950,0
20241004,185700,21742549200,49950,49950,49950,49950,0
20241004,185600,21742549200,49950,49950,49950,49950,0
20241004,185500,21742549200,49950,49950,49950,49950,0
20241004,185400,21742549200,49950,49950,49950,49950,0
20241004,185300,21742549200,49950,49950,49950,49950,0
20241004,185200,21742549200,49950,49950,49950,49950,0
20241004,185100,21742549200,49950,49950,49950,49950,0
20241004,185000,21742549200,49950,49950,49950,49950,0
20241004,184900,21742549200,49950,49950,49950,49950,0
20241004,184800,21742549200,49950,49950,49950,49950,0
20241004,184700,21742549200,49950,49950,49950,49950,0
20241004,184600,21742549200,49950,49950,49950,49950,0
20241004,184500,21742549200,49950,49950,49950,49950,0
20241004,184400,21742549200,49950,49950,49950,49950,0
20241004,184300,21742549200,49950,49950,49950,49950,0
20241004,184200,21742549200,49950,49950,49950,49950,0
20241004,184100,21742549200,49950,49950,49950,49950,0
20241004,184000,21742549200,49950,49950,49950,49950,0
20241004,183900,21742549200,49950,49950,49950,49950,0
20241004,183800,21742549200,49950,49950,49950,49950,0
20241004,183700,21742549200,49950,49950,49950,49950,0
20241004,183600,21742549200,49950,49950,49950,49950,0
20241004,183500,21742549200,49950,49950,49950,49950,0
20241004,183400,21742549200,49950,49950,49950,49950,0
20241004,183300,21742549200,49950,49950,49950,49950,0
20241004,183200,21742549200,49950,49950,49950,49950,0
20241004,183100,21742549200,49950,49950,49950,49950,0
20241004,183000,21742549200,49950,49950,49950,49950,12909
20241004,182900,21742549200,49950,49950,49950,49950,0
20241004,182800,21742549200,49950,49950,49950,49950,0
20241004,182700,21742549200,49950,49950,49950,49950,0
20241004,182600,21742549200,49950,49950,49950,49950,0
20241004,182500,21742549200,49950,49950,49950,49950,0
20241004,182400,21742549200,49950,49950,49950,49950,0
20241004,182300,21742549200,49950,49950,49950,49950,0
20241004,182200,21742549200,49950,49950,49950,49950,0
20241004,182100,21742549200,49950,49950,49950,49950,0
20241004,182000,21742549200,49950,49950,49950,49950,0
20241004,181900,21742549200,49950,49950,49950,49950,0
20241004,181800,21742549200,49950,49950,49950,49950,0
20241004,181700,21742549200,49950,49950,49950,49950,0
20241004,181600,21742549200,49950,49950,49950,49950,0
20241004,181500,21742549200,49950,49950,49950,49950,0
20241004,181400,21742549200,49950,49950,49950,49950,0
20241004,181300,21742549200,49950,49950,49950,49950,0
20241004,181200,21742549200,49950,49950,49950,49950,0
20241004,181100,21742549200,49950,49950,49950,49950,0
20241004,181000,21742549200,49950,49950,49950,49950,0
20241004,180900,21742549200,49950,49950,49950,49950,0
20241004,180800,21742549200,49950,49950,49950,49950,0
20241004,180700,21742549200,49950,49950,49950,49950,0
20241004,180600,21742549200,49950,49950,49950,49950,0
20241004,180500,21742549200,49950,49950,49950,49950,0
20241004,180400,21742549200,49950,49950,49950,49950,0
20241004,180300,21742549200,49950,49950,49950,49950,0
20241004,180200,21742549200,49950,49950,49950,49950,0
20241004,180100,21742549200,49950,49950,49950,49950,0
20241004,180000,21742549200,49950,49950,49950,49950,12909
20241004,175900,21742549200,49950,49950,49950,49950,0
20241004,175800,21742549200,49950,49950,49950,49950,0
20241004,175700,21742549200,49950,49950,49950,49950,0
20241004,175600,21742549200,49950,49950,49950,49950,0
20241004,175500,21742549200,49950,49950,49950,49950,0
20241004,175400,21742549200,49950,49950,49950,49950,0
20241004,175300,21742549200,49950,49950,49950,49950,0
20241004,175200,21742549200,49950,49950,49950,49950,0
20241004,175100,21742549200,49950,49950,49950,49950,0
20241004,175000,21742549200,49950,49950,49950,49950,0
20241004,174900,21742549200,49950,49950,49950,49950,0
20241004,174800,21742549200,49950,49950,49950,49950,0
20241004,174700,21742549200,49950,49950,49950,49950,0
20241004,174600,21742549200,49950,49950,49950,49950,0
20241004,174500,21742549200,49950,49950,49950,49950,0
20241004,174400,21742549200,49950,49950,49950,49950,0
20241004,174300,21742549200,49950,49950,49950,49950,0
20241004,174200,21742549200,49950,49950,49950,49950,0
20241004,174100,21742549200,49950,49950,49950,49950,0
20241004,174000,21742549200,49950,49950,49950,49950,0
20241004,173900,21742549200,49950,49950,49950,49950,0
20241004,173800,21742549200,49950,49950,49950,49950,0
20241004,173700,21742549200,49950,49950,49950,49950,0
20241004,173600,21742549200,49950,49950,49950,49950,0
20241004,173500,21742549200,49950,49950,49950,49950,0
20241004,173400,21742549200,49950,49950,49950,49950,0
20241004,173300,21742549200,49950,49950,49950,49950,0
20241004,173200,21742549200,49950,49950,49950,49950,0
20241004,173100,21742549200,49950,49950,49950,49950,0
20241004,173000,21742549200,49950,49950,49950,49950,12909
20241004,172900,21742549200,49950,49950,49950,49950,0
20241004,172800,21742549200,49950,49950,49950,49950,0
20241004,172700,21742549200,49950,49950,49950,49950,0
20241004,172600,21742549200,49950,49950,49950,49950,0
20241004,172500,21742549200,49950,49950,49950,49950,0
20241004,172400,21742549200,49950,49950,49950,49950,0
20241004,172300,21742549200,49950,49950,49950,49950,0
20241004,172200,21742549200,49950,49950,49950,49950,0
20241004,172100,21742549200,49950,49950,49950,49950,0
20241004,172000,21742549200,49950,49950,49950,49950,0
20241004,171900,21742549200,49950,49950,49950,49950,0
20241004,171800,21742549200,49950,49950,49950,49950,0
20241004,171700,21742549200,49950,49950,49950,49950,0
20241004,171600,21742549200,49950,49950,49950,49950,0
20241004,171500,21742549200,49950,49950,49950,49950,0
20241004,171400,21742549200,49950,49950,49950,49950,0
20241004,171300,21742549200,49950,49950,49950,49950,0
20241004,171200,21742549200,49950,49950,49950,49950,0
20241004,171100,21742549200,49950,49950,49950,49950,0
20241004,171000,21742549200,49950,49950,49950,49950,0
20241004,170900,21742549200,49950,49950,49950,49950,0
20241004,170800,21742549200,49950,49950,49950,49950,0
20241004,170700,21742549200,49950,49950,49950,49950,0
20241004,170600,21742549200,49950,49950,49950,49950,0
20241004,170500,21742549200,49950,49950,49950,49950,0
20241004,170400,21742549200,49950,49950,49950,49950,0
20241004,170300,21742549200,49950,49950,49950,49950,0
20241004,170200,21742549200,49950,49950,49950,49950,0
20241004,170100,21742549200,49950,49950,49950,49950,0
20241004,170000,21742549200,49950,49950,49950,49950,12909
20241004,165900,21742549200,49950,49950,49950,49950,0
20241004,165800,21742549200,49950,49950,49950,49950,0
20241004,165700,21742549200,49950,49950,49950,49950,0
20241004,165600,21742549200,49950,49950,49950,49950,0
20241004,165500,21742549200,49950,49950,49950,49950,0
20241004,165400,21742549200,49950,49950,49950,49950,0
20241004,165300,21742549200,49950,49950,49950,49950,0
20241004,165200,21742549200,49950,49950,49950,49950,0
20241004,165100,21742549200,49950,49950,49950,49950,0
20241004,165000,21742549200,49950,49950,49950,49950,0
20241004,164900,21742549200,49950,49950,49950,49950,0
20241004,164800,21742549200,49950,49950,49950,49950,0
20241004,164700,21742549200,49950,49950,49950,49950,0
20241004,164600,21742549200,49950,49950,49950,49950,0
20241004,164500,21742549200,49950,49950,49950,49950,0
20241004,164400,21742549200,49950,49950,49950,49950,0
20241004,164300,21742549200,49950,49950,49950,49950,0
20241004,164200,21742549200,49950,49950,49950,49950,0
20241004,164100,21742549200,49950,49950,49950,49950,0
20241004,164000,21742549200,49950,49950,49950,49950,0
20241004,163900,21742549200,49950,49950,49950,49950,0
20241004,163800,21742549200,49950,49950,49950,49950,0
20241004,163700,21742549200,49950,49950,49950,49950,0
20241004,163600,21742549200,49950,49950,49950,49950,0
20241004,163500,21742549200,49950,49950,49950,49950,0
20241004,163400,21742549200,49950,49950,49950,49950,0
20241004,163300,21742549200,49950,49950,49950,49950,0
20241004,163200,21742549200,49950,49950,49950,49950,0
20241004,163100,21742549200,49950,49950,49950,49950,0
20241004,163000,21742549200,49950,49950,49950,49950,12909
20241004,162900,21742549200,49950,49950,49950,49950,0
20241004,162800,21742549200,49950,49950,49950,49950,0
20241004,162700,21742549200,49950,49950,49950,49950,0
20241004,162600,21742549200,49950,49950,49950,49950,0
20241004,162500,21742549200,49950,49950,49950,49950,0
20241004,162400,21742549200,49950,49950,49950,49950,0
20241004,162300,21742549200,49950,49950,49950,49950,0
20241004,162200,21742549200,49950,49950,49950,49950,0
20241004,162100,21742549200,49950,49950,49950,49950,0
20241004,162000,21742549200,49950,49950,49950,49950,0
20241004,161900,21742549200,49950,49950,49950,49950,0
20241004,161800,21742549200,49950,49950,49950,49950,0
20241004,161700,21742549200,49950,49950,49950,49950,0
20241004,161600,21742549200,49950,49950,49950,49950,0
20241004,161500,21742549200,49950,49950,49950,49950,0
20241004,161400,21742549200,49950,49950,49950,49950,0
20241004,161300,21742549200,49950,49950,49950,49950,0
20241004,161200,21742549200,49950,49950,49950,49950,0
20241004,161100,21742549200,49950,49950,49950,49950,0
20241004,161000,21742549200,49950,49950,49950,49950,0
20241004,160900,21742549200,49950,49950,49950,49950,0
20241004,160800,21742549200,49950,49950,49950,49950,0
20241004,160700,21742549200,49950,49950,49950,49950,0
20241004,160600,21742549200,49950,49950,49950,49950,0
20241004,160500,21742549200,49950,49950,49950,49950,0
20241004,160400,21742549200,49950,49950,49950,49950,0
20241004,160300,21742549200,49950,49950,49950,49950,0
20241004,160200,21742549200,49950,49950,49950,49950,0
20241004,160100,21742549200,49950,49950,49950,49950,0
20241004,160000,21742549200,49950,49950,49950,49950,12909
20241004,155900,21742549200,49950,49950,49950,49950,0
20241004,155800,21742549200,49950,49950,49950,49950,0
20241004,155700,21742549200,49950,49950,49950,49950,0
20241004,155600,21742549200,49950,49950,49950,49950,0
20241004,155500,21742549200,49950,49950,49950,49950,0
20241004,155400,21742549200,49950,49950,49950,49950,0
20241004,155300,21742549200,49950,49950,49950,49950,0
20241004,155200,21742549200,49950,49950,49950,49950,0
20241004,155100,21742549200,49950,49950,49950,49950,0
20241004,155000,21742549200,49950,49950,49950,49950,0
20241004,154900,21742549200,49950,49950,49950,49950,0
20241004,154800,21742549200,49950,49950,49950,49950,0
20241004,154700,21742549200,49950,49950,49950,49950,0
20241004,154600,21742549200,49950,49950,49950,49950,0
20241004,154500,21742549200,49950,49950,49950,49950,0
20241004,154400,21742549200,49950,49950,49950,49950,0
20241004,154300,21742549200,49950,49950,49950,49950,0
20241004,154200,21742549200,49950,49950,49950,49950,0
20241004,154100,21742549200,49950,49950,49950,49950,0
20241004,154000,21742549200,49950,49950,49950,49950,0
20241004,153900,21742549200,49950,49950,49950,49950,0
20241004,153800,21742549200,49950,49950,49950,49950,0
20241004,153700,21742549200,49950,49950,49950,49950,0
20241004,153600,21742549200,49950,49950,49950,49950,0
20241004,153500,21742549200,49950,49950,49950,49950,0
20241004,153400,21742549200,49950,49950,49950,49950,0
20241004,153300,21742549200,49950,49950,49950,49950,0
20241004,153200,21742549200,49950,49950,49950,49950,0
20241004,153100,21742549200,49950,49950,49950,49950,0
20241004,153000,21742549200,49950,49950,49950,49950,25818
20241004,152900,21097744650,49900,49900,49900,49900,0
20241004,152800,21097744650,49900,49900,49900,49900,0
20241004,152700,21097744650,49900,49900,49900,49900,0
20241004,152600,21097744650,49900,49900,49900,49900,0
20241004,152500,21097744650,49900,49900,49900,49900,0
20241004,152400,21097744650,49900,49900,49900,49900,0
20241004,152300,21097744650,49900,49900,49900,49900,0
20241004,152200,21097744650,49900,49900,49900,49900,0
20241004,152100,21097744650,49900,49900,49900,49900,0
20241004,152000,21097744650,49900,49900,49900,49900,0
20241004,151900,21097744650,49900,50000,50000,49800,6553
20241004,151800,20770540100,50000,49950,50000,49900,4180
20241004,151700,20561735100,49900,50000,50200,49850,5876
20241004,151600,20267984150,49950,50300,50300,49900,3538
20241004,151500,20090974350,50300,49550,50300,49550,10404
20241004,151400,19570917300,49550,50000,50100,49400,16146
20241004,151300,18766619250,50000,50300,50300,49950,7967
20241004,151200,18368037600,50300,50500,50500,50200,7383
20241004,151100,17996601100,50600,50700,50800,50400,7368
20241004,151000,17624027000,50700,50900,51000,50700,5489
20241004,150900,17345037300,51000,51200,51200,50900,7998
20241004,150800,16936995700,51200,51200,51300,51100,2138
20241004,150700,16827525300,51300,51400,51400,51200,1863
20241004,150600,16731980900,51400,51400,51400,51300,265
20241004,150500,16718366100,51300,51400,51400,51200,1241
20241004,150400,16654681200,51300,51300,51400,51200,1942
20241004,150300,16555056800,51300,51300,51400,51200,1118
20241004,150200,16497697500,51400,51400,51400,51100,5836
20241004,150100,16198549500,51400,51500,51500,51400,3379
20241004,150000,16024705500,51600,51600,51600,51500,656
20241004,145900,15990896300,51600,51600,51700,51600,702
20241004,145800,15954665000,51600,51600,51600,51500,345
20241004,145700,15936863100,51600,51600,51600,51500,1248
20241004,145600,15872572300,51600,51600,51600,51500,468
20241004,145500,15848436100,51600,51700,51700,51600,928
20241004,145400,15800527300,51700,51700,51700,51700,241
20241004,145300,15788067600,51800,51600,51800,51600,192
20241004,145200,15778134000,51800,51700,51900,51700,1568
20241004,145100,15696953300,51900,51700,51900,51700,544
20241004,145000,15668797800,51700,51700,51700,51700,178
20241004,144900,15659595200,51700,51700,51700,51600,270
20241004,144800,15645638200,51700,51800,51800,51500,3290
20241004,144700,15475875900,51800,51800,51800,51700,198
20241004,144600,15465621800,51800,51800,51800,51700,271
20241004,144500,15451585900,51800,51800,51800,51700,258
20241004,144400,15438223300,51700,51700,51800,51700,231
20241004,144300,15426264600,51800,51700,51800,51700,471
20241004,144200,15401890600,51700,51800,51800,51700,618
20241004,144100,15369939900,51800,51700,51900,51700,756
20241004,144000,15330843300,51800,51900,51900,51800,350
20241004,143900,15312712100,51900,51900,51900,51800,89
20241004,143800,15308093100,51900,51800,51900,51800,90
20241004,143700,15303427400,51900,51800,51900,51800,513
20241004,143600,15276832300,51700,51800,51800,51700,182
20241004,143500,15267421700,51800,51800,51800,51800,142
20241004,143400,15260066100,51800,51800,51800,51800,661
20241004,143300,15225826300,51800,51800,51800,51800,525
20241004,143200,15198631300,51900,51800,51900,51800,207
20241004,143100,15187888200,51900,51900,51900,51900,1
20241004,143000,15187836300,51800,51800,51900,51800,436
20241004,142900,15165212900,51900,51900,51900,51800,4
20241004,142800,15165005400,51800,51800,51800,51800,776
20241004,142700,15124808600,51800,51800,51800,51800,12
20241004,142600,15124187000,51800,51800,51800,51800,27
20241004,142500,15122788400,51700,51800,51800,51700,35
20241004,142400,15120978400,51800,51800,51800,51800,2
20241004,142300,15120874800,51700,51700,51800,51600,85
20241004,142200,15116474300,51700,51700,51700,51700,73
20241004,142100,15112700200,51700,51600,51700,51600,382
20241004,142000,15092951000,51600,51600,51600,51600,102
20241004,141900,15087687800,51700,51700,51700,51600,470
20241004,141800,15063431000,51800,51600,51800,51600,767
20241004,141700,15023763300,51600,51600,51600,51600,215
20241004,141600,15012669300,51600,51500,51600,51500,207
20241004,141500,15001988900,51500,51500,51500,51500,81
20241004,141400,14997817400,51400,51500,51500,51400,910
20241004,141300,14950964100,51600,51600,51700,51600,345
20241004,141200,14933162000,51600,51700,51700,51600,389
20241004,141100,14913053200,51800,51700,51800,51700,47
20241004,141000,14910623000,51700,51700,51700,51600,570
20241004,140900,14881176600,51600,51600,51700,51600,71
20241004,140800,14877512900,51700,51700,51700,51700,80
20241004,140700,14873376900,51700,51600,51700,51600,262
20241004,140600,14859841600,51600,51500,51600,51500,460
20241004,140500,14836112200,51500,51400,51500,51400,566
20241004,140400,14806967300,51500,51500,51500,51400,623
20241004,140300,14774919700,51500,51500,51500,51400,122
20241004,140200,14768639900,51500,51500,51500,51500,312
20241004,140100,14752571900,51500,51500,51500,51500,47
20241004,140000,14750151400,51400,51400,51500,51400,343
20241004,135900,14732512900,51400,51400,51500,51400,1070
20241004,135800,14677483700,51500,51500,51600,51500,1637
20241004,135700,14593175200,51500,51500,51500,51500,801
20241004,135600,14551923700,51500,51500,51600,51500,11
20241004,135500,14551356900,51500,51600,51700,51500,230
20241004,135400,14539487400,51600,51600,51700,51500,1646
20241004,135300,14454484400,51600,51600,51800,51600,1246
20241004,135200,14390016700,51600,51600,51600,51500,546
20241004,135100,14361843700,51500,51600,51600,51500,91
20241004,135000,14357148700,51600,51600,51700,51500,1400
20241004,134900,14284904900,51600,51700,51700,51600,107
20241004,134800,14279373800,51700,51600,51700,51600,94
20241004,134700,14274516500,51600,51600,51700,51600,256
20241004,134600,14261294600,51600,51800,51800,51600,136
20241004,134500,14254276500,51600,51800,51800,51600,1529
20241004,134400,14175208000,51700,51700,51800,51700,258
20241004,134300,14161868100,51800,51700,51800,51700,76
20241004,134200,14157935800,51700,51800,51800,51700,49
20241004,134100,14155400400,51700,51800,51800,51700,248
20241004,134000,14142577500,51700,51800,51800,51700,36
20241004,133900,14140713100,51800,51700,51800,51600,157
20241004,133800,14132596400,51700,51700,51800,51700,1007
20241004,133700,14080437500,51600,51800,51800,51600,714
20241004,133600,14043524200,51800,51700,51800,51700,479
20241004,133500,14018758900,51700,51800,51800,51700,471
20241004,133400,13994397200,51700,51800,51800,51700,64
20241004,133300,13991086600,51600,51700,51800,51600,1445
20241004,133200,13916283600,51600,51600,51700,51600,177
20241004,133100,13907140200,51600,51600,51700,51600,319
20241004,133000,13890652100,51600,51700,51800,51600,1945
20241004,132900,13790064100,51700,51800,51800,51700,66
20241004,132800,13786646000,51800,51800,51800,51700,145
20241004,132700,13779135500,51800,51800,51800,51700,307
20241004,132600,13763233800,51700,51800,51800,51700,19
20241004,132500,13762250400,51700,51700,51800,51600,1205
20241004,132400,13699915000,51700,51700,51700,51600,87
20241004,132300,13695417500,51600,51600,51700,51600,447
20241004,132200,13672308400,51600,51700,51700,51600,178
20241004,132100,13663108400,51600,51600,51700,51600,50
20241004,132000,13660527500,51700,51700,51700,51600,161
20241004,131900,13652204300,51600,51600,51700,51600,45
20241004,131800,13649881000,51600,51500,51600,51500,544
20241004,131700,13621812100,51500,51500,51500,51400,197
20241004,131600,13611667200,51500,51500,51500,51400,957
20241004,131500,13562384600,51500,51500,51500,51500,1196
20241004,131400,13500790600,51600,51500,51600,51500,209
20241004,131300,13490006700,51500,51600,51600,51500,341
20241004,131200,13472437500,51600,51600,51700,51600,289
20241004,131100,13457525000,51600,51600,51600,51600,56
20241004,131000,13454635400,51600,51600,51600,51600,19
20241004,130900,13453655000,51600,51600,51700,51600,25
20241004,130800,13452363300,51600,51500,51600,51500,601
20241004,130700,13421395800,51400,51500,51500,51400,23
20241004,130600,13420212700,51500,51500,51500,51400,1111
20241004,130500,13363103300,51400,51400,51500,51400,154
20241004,130400,13355179700,51400,51500,51500,51400,2367
20241004,130300,13233421600,51400,51600,51600,51400,4533
20241004,130200,12999994200,51600,51600,51600,51500,643
20241004,130100,12966816000,51600,51600,51600,51500,1974
20241004,130000,12864970700,51700,51700,51700,51600,3423
20241004,125900,12688127500,51800,51800,51800,51700,183
20241004,125800,12678654200,51800,51800,51800,51700,311
20241004,125700,12662544700,51800,51800,51800,51800,68
20241004,125600,12659022300,51800,51800,51800,51800,171
20241004,125500,12650164500,51900,51900,51900,51800,1191
20241004,125400,12588469500,51900,51900,51900,51900,41
20241004,125300,12586341600,51900,51900,51900,51900,128
20241004,125200,12579698400,51800,51800,51800,51800,7
20241004,125100,12579335800,51900,51900,51900,51900,495
20241004,125000,12553645300,52000,52000,52000,52000,49
20241004,124900,12551097300,51900,51900,51900,51900,197
20241004,124800,12540873000,51900,51900,51900,51800,312
20241004,124700,12524707300,51900,51900,51900,51900,15
20241004,124600,12523928800,51900,51900,52000,51800,187
20241004,124500,12514230600,51800,51900,51900,51800,90
20241004,124400,12509567600,51800,52000,52000,51800,45
20241004,124300,12507231700,52000,51900,52000,51800,147
20241004,124200,12499601000,51800,52000,52000,51800,275
20241004,124100,12485332500,52000,52000,52000,51800,294
20241004,124000,12470067900,52000,52000,52000,51900,640
20241004,123900,12436843000,52000,52000,52000,52000,3
20241004,123800,12436687000,52000,51900,52000,51900,159
20241004,123700,12428421100,52000,52100,52100,52000,152
20241004,123600,12420506500,52100,52100,52100,52100,31
20241004,123500,12418891400,52000,52100,52100,52000,234
20241004,123400,12406723000,52100,52100,52100,52100,108
20241004,123300,12401096200,52100,52100,52200,52100,140
20241004,123200,12393790200,52100,52100,52200,52100,319
20241004,123100,12377169800,52100,52000,52200,52000,1210
20241004,123000,12314172800,52000,51900,52000,51900,306
20241004,122900,12298260900,51900,51900,51900,51900,337
20241004,122800,12280770600,51900,51900,51900,51900,175
20241004,122700,12271688100,51800,51800,51800,51800,607
20241004,122600,12240245500,51800,51700,51800,51700,245
20241004,122500,12227562500,51800,51800,51900,51700,4530
20241004,122400,11993304500,51800,51700,51800,51700,75
20241004,122300,11989420600,51800,51800,51800,51700,103
20241004,122200,11984092400,51800,51700,51800,51700,345
20241004,122100,11966249200,51800,51800,51800,51700,408
20241004,122000,11945150100,51900,52000,52000,51700,3523
20241004,121900,11762655500,52000,52000,52000,51900,1552
20241004,121800,11682081300,52000,52000,52000,52000,11
20241004,121700,11681509300,52000,52000,52000,51900,12
20241004,121600,11680885500,52000,52000,52000,51900,132
20241004,121500,11674025700,51900,51900,52000,51900,261
20241004,121400,11660473500,51900,52000,52000,51900,19
20241004,121300,11659485600,52000,52100,52100,52000,815
20241004,121200,11617085300,52100,52100,52100,52100,23
20241004,121100,11615887000,52100,52000,52100,52000,171
20241004,121000,11606989600,52200,52200,52200,52000,108
20241004,120900,11601360300,52100,52100,52100,52100,101
20241004,120800,11596098200,52100,52100,52100,52000,412
20241004,120700,11574637900,52200,52100,52200,52100,382
20241004,120600,11554730900,52100,52300,52300,52100,1544
20241004,120500,11474088300,52300,52200,52300,52200,102
20241004,120400,11468761100,52200,52200,52200,52200,134
20241004,120300,11461766300,52100,52100,52100,52000,257
20241004,120200,11448385900,52100,52000,52100,52000,320
20241004,120100,11431736200,52100,52200,52200,52100,77
20241004,120000,11427722800,52100,52100,52200,52100,177
20241004,115900,11418498400,52000,52000,52000,52000,91
20241004,115800,11413766400,51900,51900,51900,51900,5
20241004,115700,11413506900,51900,51900,52000,51900,103
20241004,115600,11408152600,51900,51900,51900,51900,79
20241004,115500,11404052500,51900,51900,51900,51800,458
20241004,115400,11380303300,51900,52000,52000,51900,1310
20241004,115300,11312313000,52000,52000,52000,52000,237
20241004,115200,11299989000,52000,52000,52000,51900,316
20241004,115100,11283557100,51900,52100,52100,51900,489
20241004,115000,11258144100,52000,52000,52000,51900,490
20241004,114900,11232682500,52000,52100,52100,52000,267
20241004,114800,11218792000,52000,52100,52100,51900,118
20241004,114700,11212648300,52100,52100,52100,52000,1042
20241004,114600,11158440600,52100,52100,52100,52100,87
20241004,114500,11153907900,52100,52100,52100,52100,37
20241004,114400,11151980200,52100,52100,52100,52100,71
20241004,114300,11148281100,52200,52200,52200,52200,25
20241004,114200,11146976100,52300,52100,52300,52000,186
20241004,114100,11137278500,52100,52100,52100,52100,64
20241004,114000,11133944100,52100,52100,52100,52100,14
20241004,113900,11133214700,51900,52000,52000,51900,52
20241004,113800,11130510800,52100,52100,52100,52000,19
20241004,113700,11129522400,52200,52000,52200,52000,276
20241004,113600,11115145100,52100,52200,52200,52100,24
20241004,113500,11113892400,52100,51900,52400,51900,5354
20241004,113400,10833457700,51900,51900,52000,51900,744
20241004,113300,10794838100,51900,51900,51900,51800,167
20241004,113200,10786185700,51900,52000,52000,51800,1459
20241004,113100,10710463000,52000,52100,52100,52000,932
20241004,113000,10661995600,52000,52000,52200,52000,488
20241004,112900,10636562600,52000,52100,52100,52000,177
20241004,112800,10627351400,52100,52100,52100,52100,175
20241004,112700,10618233900,52000,52000,52000,52000,53
20241004,112600,10615477900,52000,51900,52000,51900,645
20241004,112500,10581946400,51900,52000,52000,51900,262
20241004,112400,10568348500,51900,51900,51900,51900,346
20241004,112300,10550391100,51900,51900,52000,51900,47
20241004,112200,10547950500,51900,52000,52000,51800,1361
20241004,112100,10477324300,52000,52100,52100,52000,444
20241004,112000,10454234600,52100,52000,52100,52000,161
20241004,111900,10445862400,52100,52100,52100,52100,71
20241004,111800,10442163300,52100,52100,52100,52000,66
20241004,111700,10438725000,52100,52000,52100,52000,101
20241004,111600,10433472800,52000,52000,52000,52000,102
20241004,111500,10428168800,52000,52000,52000,51900,1624
20241004,111400,10343845000,52000,52000,52000,52000,153
20241004,111300,10335889000,52000,52000,52000,52000,1499
20241004,111200,10257941000,52000,51900,52100,51900,342
20241004,111100,10240163000,52000,52100,52100,52000,821
20241004,111000,10197466300,52100,52200,52200,52000,492
20241004,110900,10171836300,52100,52100,52100,52100,38
20241004,110800,10169856500,52100,52100,52100,52000,147
20241004,110700,10162201000,52100,52100,52100,52000,260
20241004,110600,10148655400,52100,52100,52200,51900,624
20241004,110500,10116195200,52100,52100,52100,52100,108
20241004,110400,10110568400,52100,52400,52400,51900,9036
20241004,110300,9639707700,52400,52400,52400,52300,539
20241004,110200,9611467000,52400,52400,52400,52300,374
20241004,110100,9591905700,52400,52500,52500,52400,1263
20241004,110000,9525722900,52500,52600,52600,52500,622
20241004,105900,9493063200,52500,52600,52600,52500,64
20241004,105800,9489700100,52600,52500,52600,52500,139
20241004,105700,9482396900,52500,52600,52600,52500,143
20241004,105600,9474881000,52500,52600,52600,52500,21
20241004,105500,9473778100,52600,52600,52600,52500,272
20241004,105400,9459479500,52500,52600,52600,52500,111
20241004,105300,9453644600,52500,52500,52600,52400,690
20241004,105200,9417423300,52500,52500,52500,52400,413
20241004,105100,9395761400,52500,52500,52500,52500,56
20241004,105000,9392821400,52500,52400,52500,52400,195
20241004,104900,9382601800,52400,52600,52700,52400,1108
20241004,104800,9324429900,52700,52700,52700,52500,101
20241004,104700,9319118000,52700,52600,52700,52600,38
20241004,104600,9317115800,52600,52600,52700,52500,319
20241004,104500,9300342500,52500,52600,52600,52500,365
20241004,104400,9281144500,52600,52600,52700,52600,40
20241004,104300,9279039400,52500,52700,52700,52500,781
20241004,104200,9237939800,52800,52700,52800,52700,1421
20241004,104100,9163041600,52700,52600,52700,52600,135
20241004,104000,9155936500,52600,52600,52600,52600,469
20241004,103900,9131267100,52600,52600,52700,52600,19
20241004,103800,9130267300,52600,52600,52700,52600,145
20241004,103700,9122639400,52700,52700,52700,52700,92
20241004,103600,9117791000,52700,52600,52700,52600,267
20241004,103500,9103732500,52600,52800,52800,52500,3102
20241004,103400,8940095700,52800,52700,52800,52700,3843
20241004,103300,8737423100,52700,52700,52700,52600,239
20241004,103200,8724828800,52700,52600,52700,52500,931
20241004,103100,8675865900,52600,52500,52600,52500,148
20241004,103000,8668086500,52500,52600,52600,52500,601
20241004,102900,8636494600,52600,52600,52600,52500,23
20241004,102800,8635285800,52500,52500,52600,52500,76
20241004,102700,8631290200,52600,52500,52600,52400,932
20241004,102600,8582361700,52500,52400,52500,52400,251
20241004,102500,8569208400,52500,52400,52500,52400,176
20241004,102400,8559977700,52400,52400,52400,52400,87
20241004,102300,8555418900,52200,52400,52400,52200,471
20241004,102200,8530783200,52400,52400,52500,52400,323
20241004,102100,8513857900,52500,52300,52600,52300,421
20241004,102000,8491739400,52200,52300,52300,52200,94
20241004,101900,8486827700,52300,52200,52300,52100,2252
20241004,101800,8369272900,52300,52300,52300,52300,160
20241004,101700,8360904900,52300,52300,52300,52200,895
20241004,101600,8314157900,52200,52400,52400,52200,1545
20241004,101500,8233349000,52400,52300,52400,52300,328
20241004,101400,8216181700,52400,52400,52400,52300,219
20241004,101300,8204709000,52400,52600,52600,52300,649
20241004,101200,8170641900,52600,52700,52800,52600,1925
20241004,101100,8069158500,52700,52400,52700,52400,1558
20241004,101000,7987249800,52400,52500,52500,52300,488
20241004,100900,7961671200,52200,52300,52500,52200,482
20241004,100800,7936428600,52300,52300,52300,52200,139
20241004,100700,7929160900,52200,52200,52300,52200,1236
20241004,100600,7864595900,52200,52200,52200,52100,561
20241004,100500,7835351800,52100,52100,52200,52000,1167
20241004,100400,7774551700,52100,52200,52200,52100,1296
20241004,100300,7707028600,52100,52300,52300,52100,845
20241004,100200,7662900900,52100,52400,52400,52100,3284
20241004,100100,7491341800,52400,52600,52600,52300,2290
20241004,100000,7371232600,52700,52600,52700,52600,88
20241004,095900,7366598200,52700,52700,52800,52700,1229
20241004,095800,7301829400,52700,52700,52700,52600,505
20241004,095700,7275216500,52700,52700,52700,52500,1509
20241004,095600,7195930500,52700,52600,52800,52600,920
20241004,095500,7147470200,52500,52500,52500,52400,117
20241004,095400,7141330200,52400,52600,52600,52400,574
20241004,095300,7111187100,52600,52600,52600,52500,159
20241004,095200,7102833800,52300,52300,52600,52200,2679
20241004,095100,6962631200,52200,52300,52300,52100,3330
20241004,095000,6788799200,52200,52300,52300,52200,1019
20241004,094900,6735545800,52300,52400,52400,52100,8843
20241004,094800,6273373100,52500,52500,52700,52500,2738
20241004,094700,6129494800,52600,52500,52600,52500,40
20241004,094600,6127393800,52500,52400,52500,52300,750
20241004,094500,6088040200,52400,52500,52500,52400,2124
20241004,094400,5976730200,52500,52500,52600,52500,841
20241004,094300,5932577100,52400,52600,52600,52400,107
20241004,094200,5926965200,52600,52400,52600,52300,770
20241004,094100,5886581000,52400,52400,52400,52300,488
20241004,094000,5861010500,52300,52400,52400,52300,321
20241004,093900,5844203400,52400,52400,52500,52300,1295
20241004,093800,5776394400,52300,52400,52400,52300,2973
20241004,093700,5620672100,52500,52600,52700,52400,1589
20241004,093600,5537233000,52600,52600,52700,52500,555
20241004,093500,5508023700,52600,52600,52600,52500,150
20241004,093400,5500141700,52600,52400,52600,52400,1405
20241004,093300,5426371800,52500,52500,52700,52300,4540
20241004,093200,5188097700,52500,52500,52600,52500,1455
20241004,093100,5111707400,52500,52700,52800,52500,4924
20241004,093000,4852229900,52700,52700,52800,52600,1147
20241004,092900,4791834100,52700,53000,53100,52700,4691
20241004,092800,4543381600,53000,53100,53100,53000,1294
20241004,092700,4474734800,53100,53300,53300,53100,546
20241004,092600,4445670300,53100,53400,53400,53100,3795
20241004,092500,4243413900,53400,53100,53400,53100,4652
20241004,092400,3995617300,53200,53000,53200,52900,2531
20241004,092300,3861311900,53000,53000,53100,52900,2695
20241004,092200,3718450900,53000,52900,53000,52700,2632
20241004,092100,3579392000,52900,53100,53100,52900,1291
20241004,092000,3511068200,53000,53000,53300,53000,2828
20241004,091900,3360680900,53100,52800,53200,52700,7401
20241004,091800,2968671100,52800,52900,52900,52700,1257
20241004,091700,2902286100,52900,52600,53000,52600,4016
20241004,091600,2690208100,52600,52600,52800,52600,2052
20241004,091500,2582120100,52600,52600,52700,52500,875
20241004,091400,2536090000,52600,52500,52700,52400,1839
20241004,091300,2439418200,52500,52600,52600,52400,1844
20241004,091200,2342706600,52800,52100,52800,52100,1133
20241004,091100,2283320700,52200,52500,52600,52100,4077
20241004,091000,2070132700,52600,52600,52600,52200,1498
20241004,090900,1991701100,52700,53000,53000,52400,2295
20241004,090800,1870811100,52900,52600,53200,52600,4823
20241004,090700,1615619400,52600,52700,52900,52200,3879
20241004,090600,1411392500,52800,52500,53200,52500,5700
20241004,090500,1109794900,52300,52300,52800,51400,4928
20241004,090400,853317800,51900,51800,52400,51800,2244
20241004,090300,736076400,51800,51500,52000,51500,2027
20241004,090200,630987100,51500,51700,51700,51500,2986
20241004,090100,476848700,51600,51800,52100,51500,1926
20241004,090000,377187200,51800,52400,52400,51500,7160