KissMeData/009240/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185500,1510286300,52000,52000,52000,52000,1186
20241007,185400,1510286300,52000,52000,52000,52000,0
20241007,185300,1510286300,52000,52000,52000,52000,0
20241007,185200,1510286300,52000,52000,52000,52000,0
20241007,185100,1510286300,52000,52000,52000,52000,0
20241007,185000,1510286300,52000,52000,52000,52000,0
20241007,184900,1510286300,52000,52000,52000,52000,0
20241007,184800,1510286300,52000,52000,52000,52000,0
20241007,184700,1510286300,52000,52000,52000,52000,0
20241007,184600,1510286300,52000,52000,52000,52000,0
20241007,184500,1510286300,52000,52000,52000,52000,0
20241007,184400,1510286300,52000,52000,52000,52000,0
20241007,184300,1510286300,52000,52000,52000,52000,0
20241007,184200,1510286300,52000,52000,52000,52000,0
20241007,184100,1510286300,52000,52000,52000,52000,0
20241007,184000,1510286300,52000,52000,52000,52000,0
20241007,183900,1510286300,52000,52000,52000,52000,0
20241007,183800,1510286300,52000,52000,52000,52000,0
20241007,183700,1510286300,52000,52000,52000,52000,0
20241007,183600,1510286300,52000,52000,52000,52000,0
20241007,183500,1510286300,52000,52000,52000,52000,0
20241007,183400,1510286300,52000,52000,52000,52000,0
20241007,183300,1510286300,52000,52000,52000,52000,0
20241007,183200,1510286300,52000,52000,52000,52000,0
20241007,183100,1510286300,52000,52000,52000,52000,0
20241007,183000,1510286300,52000,52000,52000,52000,0
20241007,182900,1510286300,52000,52000,52000,52000,0
20241007,182800,1510286300,52000,52000,52000,52000,0
20241007,182700,1510286300,52000,52000,52000,52000,0
20241007,182600,1510286300,52000,52000,52000,52000,0
20241007,182500,1510286300,52000,52000,52000,52000,1186
20241007,182400,1510286300,52000,52000,52000,52000,0
20241007,182300,1510286300,52000,52000,52000,52000,0
20241007,182200,1510286300,52000,52000,52000,52000,0
20241007,182100,1510286300,52000,52000,52000,52000,0
20241007,182000,1510286300,52000,52000,52000,52000,0
20241007,181900,1510286300,52000,52000,52000,52000,0
20241007,181800,1510286300,52000,52000,52000,52000,0
20241007,181700,1510286300,52000,52000,52000,52000,0
20241007,181600,1510286300,52000,52000,52000,52000,0
20241007,181500,1510286300,52000,52000,52000,52000,0
20241007,181400,1510286300,52000,52000,52000,52000,0
20241007,181300,1510286300,52000,52000,52000,52000,0
20241007,181200,1510286300,52000,52000,52000,52000,0
20241007,181100,1510286300,52000,52000,52000,52000,0
20241007,181000,1510286300,52000,52000,52000,52000,0
20241007,180900,1510286300,52000,52000,52000,52000,0
20241007,180800,1510286300,52000,52000,52000,52000,0
20241007,180700,1510286300,52000,52000,52000,52000,0
20241007,180600,1510286300,52000,52000,52000,52000,0
20241007,180500,1510286300,52000,52000,52000,52000,0
20241007,180400,1510286300,52000,52000,52000,52000,0
20241007,180300,1510286300,52000,52000,52000,52000,0
20241007,180200,1510286300,52000,52000,52000,52000,0
20241007,180100,1510286300,52000,52000,52000,52000,0
20241007,180000,1510286300,52000,52000,52000,52000,0
20241007,175900,1510286300,52000,52000,52000,52000,0
20241007,175800,1510286300,52000,52000,52000,52000,0
20241007,175700,1510286300,52000,52000,52000,52000,0
20241007,175600,1510286300,52000,52000,52000,52000,0
20241007,175500,1510286300,52000,52000,52000,52000,1186
20241007,175400,1510286300,52000,52000,52000,52000,0
20241007,175300,1510286300,52000,52000,52000,52000,0
20241007,175200,1510286300,52000,52000,52000,52000,0
20241007,175100,1510286300,52000,52000,52000,52000,0
20241007,175000,1510286300,52000,52000,52000,52000,0
20241007,174900,1510286300,52000,52000,52000,52000,0
20241007,174800,1510286300,52000,52000,52000,52000,0
20241007,174700,1510286300,52000,52000,52000,52000,0
20241007,174600,1510286300,52000,52000,52000,52000,0
20241007,174500,1510286300,52000,52000,52000,52000,0
20241007,174400,1510286300,52000,52000,52000,52000,0
20241007,174300,1510286300,52000,52000,52000,52000,0
20241007,174200,1510286300,52000,52000,52000,52000,0
20241007,174100,1510286300,52000,52000,52000,52000,0
20241007,174000,1510286300,52000,52000,52000,52000,0
20241007,173900,1510286300,52000,52000,52000,52000,0
20241007,173800,1510286300,52000,52000,52000,52000,0
20241007,173700,1510286300,52000,52000,52000,52000,0
20241007,173600,1510286300,52000,52000,52000,52000,0
20241007,173500,1510286300,52000,52000,52000,52000,0
20241007,173400,1510286300,52000,52000,52000,52000,0
20241007,173300,1510286300,52000,52000,52000,52000,0
20241007,173200,1510286300,52000,52000,52000,52000,0
20241007,173100,1510286300,52000,52000,52000,52000,0
20241007,173000,1510286300,52000,52000,52000,52000,0
20241007,172900,1510286300,52000,52000,52000,52000,0
20241007,172800,1510286300,52000,52000,52000,52000,0
20241007,172700,1510286300,52000,52000,52000,52000,0
20241007,172600,1510286300,52000,52000,52000,52000,0
20241007,172500,1510286300,52000,52000,52000,52000,1186
20241007,172400,1510286300,52000,52000,52000,52000,0
20241007,172300,1510286300,52000,52000,52000,52000,0
20241007,172200,1510286300,52000,52000,52000,52000,0
20241007,172100,1510286300,52000,52000,52000,52000,0
20241007,172000,1510286300,52000,52000,52000,52000,0
20241007,171900,1510286300,52000,52000,52000,52000,0
20241007,171800,1510286300,52000,52000,52000,52000,0
20241007,171700,1510286300,52000,52000,52000,52000,0
20241007,171600,1510286300,52000,52000,52000,52000,0
20241007,171500,1510286300,52000,52000,52000,52000,0
20241007,171400,1510286300,52000,52000,52000,52000,0
20241007,171300,1510286300,52000,52000,52000,52000,0
20241007,171200,1510286300,52000,52000,52000,52000,0
20241007,171100,1510286300,52000,52000,52000,52000,0
20241007,171000,1510286300,52000,52000,52000,52000,0
20241007,170900,1510286300,52000,52000,52000,52000,0
20241007,170800,1510286300,52000,52000,52000,52000,0
20241007,170700,1510286300,52000,52000,52000,52000,0
20241007,170600,1510286300,52000,52000,52000,52000,0
20241007,170500,1510286300,52000,52000,52000,52000,0
20241007,170400,1510286300,52000,52000,52000,52000,0
20241007,170300,1510286300,52000,52000,52000,52000,0
20241007,170200,1510286300,52000,52000,52000,52000,0
20241007,170100,1510286300,52000,52000,52000,52000,0
20241007,170000,1510286300,52000,52000,52000,52000,0
20241007,165900,1510286300,52000,52000,52000,52000,0
20241007,165800,1510286300,52000,52000,52000,52000,0
20241007,165700,1510286300,52000,52000,52000,52000,0
20241007,165600,1510286300,52000,52000,52000,52000,0
20241007,165500,1510286300,52000,52000,52000,52000,1186
20241007,165400,1510286300,52000,52000,52000,52000,0
20241007,165300,1510286300,52000,52000,52000,52000,0
20241007,165200,1510286300,52000,52000,52000,52000,0
20241007,165100,1510286300,52000,52000,52000,52000,0
20241007,165000,1510286300,52000,52000,52000,52000,0
20241007,164900,1510286300,52000,52000,52000,52000,0
20241007,164800,1510286300,52000,52000,52000,52000,0
20241007,164700,1510286300,52000,52000,52000,52000,0
20241007,164600,1510286300,52000,52000,52000,52000,0
20241007,164500,1510286300,52000,52000,52000,52000,0
20241007,164400,1510286300,52000,52000,52000,52000,0
20241007,164300,1510286300,52000,52000,52000,52000,0
20241007,164200,1510286300,52000,52000,52000,52000,0
20241007,164100,1510286300,52000,52000,52000,52000,0
20241007,164000,1510286300,52000,52000,52000,52000,0
20241007,163900,1510286300,52000,52000,52000,52000,0
20241007,163800,1510286300,52000,52000,52000,52000,0
20241007,163700,1510286300,52000,52000,52000,52000,0
20241007,163600,1510286300,52000,52000,52000,52000,0
20241007,163500,1510286300,52000,52000,52000,52000,0
20241007,163400,1510286300,52000,52000,52000,52000,0
20241007,163300,1510286300,52000,52000,52000,52000,0
20241007,163200,1510286300,52000,52000,52000,52000,0
20241007,163100,1510286300,52000,52000,52000,52000,0
20241007,163000,1510286300,52000,52000,52000,52000,0
20241007,162900,1510286300,52000,52000,52000,52000,0
20241007,162800,1510286300,52000,52000,52000,52000,0
20241007,162700,1510286300,52000,52000,52000,52000,0
20241007,162600,1510286300,52000,52000,52000,52000,0
20241007,162500,1510286300,52000,52000,52000,52000,1186
20241007,162400,1510286300,52000,52000,52000,52000,0
20241007,162300,1510286300,52000,52000,52000,52000,0
20241007,162200,1510286300,52000,52000,52000,52000,0
20241007,162100,1510286300,52000,52000,52000,52000,0
20241007,162000,1510286300,52000,52000,52000,52000,0
20241007,161900,1510286300,52000,52000,52000,52000,0
20241007,161800,1510286300,52000,52000,52000,52000,0
20241007,161700,1510286300,52000,52000,52000,52000,0
20241007,161600,1510286300,52000,52000,52000,52000,0
20241007,161500,1510286300,52000,52000,52000,52000,0
20241007,161400,1510286300,52000,52000,52000,52000,0
20241007,161300,1510286300,52000,52000,52000,52000,0
20241007,161200,1510286300,52000,52000,52000,52000,0
20241007,161100,1510286300,52000,52000,52000,52000,0
20241007,161000,1510286300,52000,52000,52000,52000,0
20241007,160900,1510286300,52000,52000,52000,52000,0
20241007,160800,1510286300,52000,52000,52000,52000,0
20241007,160700,1510286300,52000,52000,52000,52000,0
20241007,160600,1510286300,52000,52000,52000,52000,0
20241007,160500,1510286300,52000,52000,52000,52000,0
20241007,160400,1510286300,52000,52000,52000,52000,0
20241007,160300,1510286300,52000,52000,52000,52000,0
20241007,160200,1510286300,52000,52000,52000,52000,0
20241007,160100,1510286300,52000,52000,52000,52000,0
20241007,160000,1510286300,52000,52000,52000,52000,0
20241007,155900,1510286300,52000,52000,52000,52000,0
20241007,155800,1510286300,52000,52000,52000,52000,0
20241007,155700,1510286300,52000,52000,52000,52000,0
20241007,155600,1510286300,52000,52000,52000,52000,0
20241007,155500,1510286300,52000,52000,52000,52000,1186
20241007,155400,1510286300,52000,52000,52000,52000,0
20241007,155300,1510286300,52000,52000,52000,52000,0
20241007,155200,1510286300,52000,52000,52000,52000,0
20241007,155100,1510286300,52000,52000,52000,52000,0
20241007,155000,1510286300,52000,52000,52000,52000,0
20241007,154900,1510286300,52000,52000,52000,52000,0
20241007,154800,1510286300,52000,52000,52000,52000,0
20241007,154700,1510286300,52000,52000,52000,52000,0
20241007,154600,1510286300,52000,52000,52000,52000,0
20241007,154500,1510286300,52000,52000,52000,52000,0
20241007,154400,1510286300,52000,52000,52000,52000,0
20241007,154300,1510286300,52000,52000,52000,52000,0
20241007,154200,1510286300,52000,52000,52000,52000,0
20241007,154100,1510286300,52000,52000,52000,52000,0
20241007,154000,1510286300,52000,52000,52000,52000,0
20241007,153900,1510286300,52000,52000,52000,52000,0
20241007,153800,1510286300,52000,52000,52000,52000,0
20241007,153700,1510286300,52000,52000,52000,52000,0
20241007,153600,1510286300,52000,52000,52000,52000,0
20241007,153500,1510286300,52000,52000,52000,52000,0
20241007,153400,1510286300,52000,52000,52000,52000,0
20241007,153300,1510286300,52000,52000,52000,52000,0
20241007,153200,1510286300,52000,52000,52000,52000,0
20241007,153100,1510286300,52000,52000,52000,52000,0
20241007,153000,1510286300,52000,52000,52000,52000,1186
20241007,152900,1448614300,52000,52000,52000,52000,0
20241007,152800,1448614300,52000,52000,52000,52000,0
20241007,152700,1448614300,52000,52000,52000,52000,0
20241007,152600,1448614300,52000,52000,52000,52000,0
20241007,152500,1448614300,52000,52000,52000,52000,0
20241007,152400,1448614300,52000,52000,52000,52000,0
20241007,152300,1448614300,52000,52000,52000,52000,0
20241007,152200,1448614300,52000,52000,52000,52000,0
20241007,152100,1448614300,52000,52000,52000,52000,0
20241007,152000,1448614300,52000,52000,52000,52000,0
20241007,151900,1448614300,52000,52000,52100,52000,76
20241007,151800,1444661700,52000,52000,52000,52000,41
20241007,151700,1442529700,52000,52100,52100,52000,167
20241007,151600,1433844200,52000,52100,52100,52000,56
20241007,151500,1430929300,52000,52000,52100,52000,54
20241007,151400,1428118300,52100,52100,52100,52100,36
20241007,151300,1426242700,52100,52100,52100,52100,58
20241007,151200,1423220900,52100,52100,52100,52000,87
20241007,151100,1418688300,52100,52000,52100,52000,29
20241007,151000,1417178600,52100,52100,52100,52000,268
20241007,150900,1403216200,52100,52100,52100,52000,36
20241007,150800,1401340800,52100,52000,52100,52000,46
20241007,150700,1398945600,52000,52100,52100,52000,87
20241007,150600,1394418400,52000,52100,52100,52000,100
20241007,150500,1389215000,52100,52100,52100,52000,106
20241007,150400,1383696500,52100,52100,52200,52100,661
20241007,150300,1349257900,52100,52100,52100,52100,29
20241007,150200,1347747000,52100,52100,52100,52000,121
20241007,150100,1341443000,52100,52100,52100,52100,32
20241007,150000,1339775800,52100,52000,52100,52000,54
20241007,145900,1336964300,52000,52000,52100,52000,120
20241007,145800,1330716400,52100,52100,52100,52000,62
20241007,145700,1327488900,52100,52100,52100,52000,37
20241007,145600,1325563500,52100,52100,52100,52000,81
20241007,145500,1321345900,52100,52100,52100,52000,80
20241007,145400,1317182400,52100,52000,52100,52000,82
20241007,145300,1312913600,52100,52100,52100,52000,74
20241007,145200,1309061000,52100,52000,52100,52000,66
20241007,145100,1305625900,52100,52100,52100,52000,61
20241007,145000,1302449600,52000,52100,52100,52000,220
20241007,144900,1290990700,52100,52100,52100,52000,60
20241007,144800,1287867600,52000,52100,52100,52000,62
20241007,144700,1284640100,52100,52100,52100,52000,85
20241007,144600,1280216200,52100,52000,52100,52000,54
20241007,144500,1277405000,52100,52100,52100,52000,67
20241007,144400,1273917000,52100,52100,52100,52000,87
20241007,144300,1269389000,52000,52100,52100,52000,38
20241007,144200,1267411800,52000,52100,52100,52000,75
20241007,144100,1263508900,52100,52100,52100,52000,61
20241007,144000,1260333300,52000,52000,52100,52000,53
20241007,143900,1257574500,52100,52100,52100,52000,68
20241007,143800,1254035100,52000,52100,52100,52000,48
20241007,143700,1251535700,52000,52100,52100,52000,84
20241007,143600,1247165800,52100,52100,52100,52000,60
20241007,143500,1244043100,52100,52100,52100,52000,53
20241007,143400,1241283500,52100,52000,52100,52000,79
20241007,143300,1237172200,52100,52000,52100,52000,58
20241007,143200,1234153000,52000,52000,52100,52000,58
20241007,143100,1231133800,52100,52000,52100,52000,64
20241007,143000,1227802800,52100,52200,52200,52000,30
20241007,142900,1226240600,52200,52200,52200,52100,79
20241007,142800,1222121500,52100,52200,52200,52100,101
20241007,142700,1216854600,52200,52100,52200,52100,57
20241007,142600,1213881500,52200,52200,52300,52100,184
20241007,142500,1204276600,52300,52100,52300,52100,55
20241007,142400,1201407600,52200,52200,52200,52100,51
20241007,142300,1198747100,52200,52100,52200,52000,110
20241007,142200,1193011300,52200,51900,52200,51900,43
20241007,142100,1190769600,51900,52100,52100,51900,104
20241007,142000,1185356000,52100,52000,52100,52000,183
20241007,141900,1175828200,52000,51900,52000,51900,292
20241007,141800,1160644800,51900,51900,51900,51900,30
20241007,141700,1159087800,51900,51900,52000,51900,51
20241007,141600,1156438700,51900,51900,51900,51900,58
20241007,141500,1153428500,51900,51900,51900,51900,62
20241007,141400,1150210700,51900,51900,51900,51900,29
20241007,141300,1148705600,51900,51900,52000,51900,69
20241007,141200,1145123500,51900,51900,52000,51900,35
20241007,141100,1143306900,51900,51900,51900,51900,39
20241007,141000,1141282800,51900,52000,52000,51900,32
20241007,140900,1139621900,51900,51900,52000,51900,30
20241007,140800,1138064800,51900,52000,52000,51900,55
20241007,140700,1135209300,51900,51900,51900,51900,54
20241007,140600,1132406700,51900,51900,51900,51900,33
20241007,140500,1130694000,51900,51900,51900,51900,98
20241007,140400,1125607800,51900,51900,51900,51900,30
20241007,140300,1124050800,51900,51900,51900,51900,50
20241007,140200,1121455800,51900,51900,51900,51900,39
20241007,140100,1119431700,51900,51900,52000,51900,29
20241007,140000,1117926500,51900,51900,52000,51900,71
20241007,135900,1114239800,51900,51900,51900,51900,46
20241007,135800,1111852400,51900,51900,52000,51900,30
20241007,135700,1110295300,51900,51900,51900,51900,39
20241007,135600,1108271200,51900,51900,51900,51900,30
20241007,135500,1106714200,51900,51900,52000,51900,41
20241007,135400,1104585900,51900,51900,51900,51900,47
20241007,135300,1102146600,51900,51900,51900,51900,28
20241007,135200,1100693400,51900,51900,51900,51900,41
20241007,135100,1098565500,51900,51900,51900,51900,33
20241007,135000,1096852800,51900,51900,52000,51900,33
20241007,134900,1095139100,52000,51900,52000,51900,27
20241007,134800,1093737700,51900,51900,51900,51900,25
20241007,134700,1092440200,51900,52000,52000,51900,112
20241007,134600,1086618500,52000,51900,52000,51900,233
20241007,134500,1074504600,51900,51900,51900,51900,51
20241007,134400,1071857700,51900,51900,51900,51900,98
20241007,134300,1066771500,51900,51900,51900,51900,43
20241007,134200,1064539800,51900,51900,51900,51900,46
20241007,134100,1062152400,51900,51900,51900,51900,24
20241007,134000,1060906800,51900,51900,52000,51900,35
20241007,133900,1059089300,51900,51900,51900,51900,37
20241007,133800,1057169000,51900,51800,51900,51800,206
20241007,133700,1046480700,51800,51800,51800,51800,31
20241007,133600,1044874900,51800,51900,51900,51800,30
20241007,133500,1043320300,51800,51900,51900,51800,26
20241007,133400,1041973400,51800,51900,51900,51800,114
20241007,133300,1036059800,51900,51900,51900,51900,25
20241007,133200,1034762300,51900,52000,52000,51900,149
20241007,133100,1027016800,52000,52000,52100,52000,46
20241007,133000,1024624700,52000,52000,52100,52000,75
20241007,132900,1020724200,52000,52000,52000,52000,26
20241007,132800,1019372200,52000,52000,52000,52000,24
20241007,132700,1018124200,52000,52100,52200,52000,139
20241007,132600,1010880200,51900,52000,52200,51900,482
20241007,132500,985778300,51900,51800,52000,51800,295
20241007,132400,970457100,51800,51800,51900,51800,35
20241007,132300,968643400,51800,51800,51800,51800,71
20241007,132200,964965600,51800,51800,51800,51800,19
20241007,132100,963981400,51800,51700,51900,51700,112
20241007,132000,958180600,51700,51800,51800,51700,26
20241007,131900,956836300,51700,51700,51700,51700,16
20241007,131800,956009100,51700,51800,51800,51700,19
20241007,131700,955025000,51800,51700,51800,51700,40
20241007,131600,952955300,51700,51700,51700,51700,17
20241007,131500,952076400,51700,51700,51800,51700,88
20241007,131400,947520400,51700,51800,51800,51700,19
20241007,131300,946537700,51700,51700,51700,51700,37
20241007,131200,944624800,51800,51800,51800,51800,60
20241007,131100,941516800,51700,51800,51800,51700,354
20241007,131000,923212400,51800,51800,51800,51800,34
20241007,130900,921451200,51800,51800,51800,51800,34
20241007,130800,919690000,51800,51700,51900,51700,53
20241007,130700,916945600,51700,51700,51700,51700,33
20241007,130600,915239500,51700,51700,51700,51700,20
20241007,130500,914205500,51800,51700,51800,51700,24
20241007,130400,912964500,51800,51700,51800,51700,123
20241007,130300,906595400,51700,51700,51700,51700,30
20241007,130200,905044400,51700,51800,51800,51700,33
20241007,130100,903337100,51700,51800,51800,51700,10
20241007,130000,902819600,51700,51800,51800,51700,39
20241007,125900,900803100,51800,51800,51800,51700,40
20241007,125800,898734800,51800,51700,51800,51700,35
20241007,125700,896923300,51700,51700,51800,51700,39
20241007,125600,894906500,51700,51700,51800,51700,35
20241007,125500,893096900,51800,51700,51800,51700,41
20241007,125400,890974900,51800,51700,51800,51700,27
20241007,125300,889578600,51800,51800,51800,51800,4
20241007,125200,889371400,51800,51800,51800,51800,34
20241007,125100,887610200,51800,51800,51800,51800,35
20241007,125000,885797200,51800,51800,51800,51800,41
20241007,124900,883673400,51700,51800,51800,51700,53
20241007,124800,880929800,51700,51700,51700,51700,0
20241007,124700,880929800,51700,51700,51800,51700,48
20241007,124600,878447100,51800,51700,51800,51700,45
20241007,124500,876119500,51800,51700,51800,51700,67
20241007,124400,872649100,51700,51700,51700,51700,37
20241007,124300,870736200,51700,51700,51800,51700,32
20241007,124200,869081700,51700,51700,51700,51700,13
20241007,124100,868409600,51700,51800,51800,51700,75
20241007,124000,864524700,51800,51900,51900,51800,18
20241007,123900,863592200,51800,51800,51800,51800,36
20241007,123800,861727400,51800,51800,51800,51800,36
20241007,123700,859862600,51800,51800,51800,51800,19
20241007,123600,858878400,51800,51900,51900,51800,34
20241007,123500,857115900,51800,51800,51800,51800,18
20241007,123400,856183500,51800,51800,51800,51800,49
20241007,123300,853645300,51800,51800,51800,51800,33
20241007,123200,851935900,51800,51800,51800,51800,28
20241007,123100,850485500,51800,51800,51800,51800,140
20241007,123000,843233500,51800,51800,51800,51800,38
20241007,122900,841265100,51800,51800,51800,51800,17
20241007,122800,840384500,51800,51800,51900,51800,40
20241007,122700,838311900,51800,51800,51800,51800,15
20241007,122600,837534900,51800,51900,51900,51800,39
20241007,122500,835514600,51900,51800,51900,51800,40
20241007,122400,833442500,51800,51800,51800,51800,16
20241007,122300,832613700,51900,51800,51900,51800,36
20241007,122200,830748800,51800,51800,51800,51800,27
20241007,122100,829350200,51700,51800,51800,51700,735
20241007,122000,791333700,51800,51700,51800,51700,23
20241007,121900,790142400,51700,51700,51700,51700,15
20241007,121800,789366900,51800,51800,51800,51700,41
20241007,121700,787246500,51800,51800,51800,51700,25
20241007,121600,785951800,51800,51800,51800,51800,120
20241007,121500,779735800,51800,51800,51800,51800,21
20241007,121400,778648000,51800,51900,51900,51800,234
20241007,121300,766520800,51800,51800,51900,51800,232
20241007,121200,754484400,51800,51800,51800,51800,23
20241007,121100,753293000,51800,51800,51800,51800,19
20241007,121000,752308800,51800,51800,51800,51800,43
20241007,120900,750081400,51800,51800,51800,51800,24
20241007,120800,748838200,51900,51800,51900,51800,25
20241007,120700,747543100,51900,51900,51900,51700,52
20241007,120600,744849500,51800,51800,51800,51800,20
20241007,120500,743813500,51800,51800,51800,51800,46
20241007,120400,741430700,51800,51800,51800,51800,24
20241007,120300,740187500,51800,51800,51800,51800,13
20241007,120200,739514100,51800,51800,51800,51800,23
20241007,120100,738322700,51800,51800,51800,51800,56
20241007,120000,735421900,51800,51800,51800,51700,69
20241007,115900,731847800,51700,51700,51800,51700,24
20241007,115800,730605000,51900,51800,51900,51800,38
20241007,115700,728636500,51700,51800,51800,51700,28
20241007,115600,727188400,51800,51900,51900,51800,39
20241007,115500,725166900,51900,51900,51900,51900,163
20241007,115400,716707200,51900,51800,51900,51800,34
20241007,115300,714944900,51800,51900,51900,51800,20
20241007,115200,713908400,51800,51900,51900,51800,46
20241007,115100,711524400,51800,51800,51800,51800,38
20241007,115000,709556000,51800,51800,51800,51800,21
20241007,114900,708468200,51800,51700,51800,51700,38
20241007,114800,706501500,51700,51800,51800,51700,56
20241007,114700,703604100,51800,51700,51800,51700,39
20241007,114600,701584100,51800,51800,51800,51700,90
20241007,114500,696925900,51800,51700,51800,51700,16
20241007,114400,696097200,51700,51800,51800,51700,46
20241007,114300,693717700,51800,51700,51800,51700,45
20241007,114200,691390100,51800,51700,51800,51700,31
20241007,114100,689787300,51700,51700,51700,51700,27
20241007,114000,688391400,51800,51800,51800,51800,16
20241007,113900,687562600,51800,51800,51800,51800,39
20241007,113800,685542400,51800,51800,51800,51800,46
20241007,113700,683159600,51800,51900,51900,51800,8
20241007,113600,682744500,51900,51800,51900,51800,41
20241007,113500,680620600,51900,51800,51900,51800,58
20241007,113400,677615700,51900,51900,51900,51900,6
20241007,113300,677304300,51900,52000,52000,51900,23
20241007,113200,676110400,51900,51900,51900,51900,29
20241007,113100,674605300,51900,51900,51900,51900,41
20241007,113000,672477400,52000,52000,52000,51900,67
20241007,112900,668999900,51900,51900,51900,51900,30
20241007,112800,667442900,51900,51900,51900,51900,23
20241007,112700,666249200,51900,51900,52000,51900,37
20241007,112600,664328800,51900,51900,51900,51900,21
20241007,112500,663238900,51900,51900,51900,51900,20
20241007,112400,662200900,51900,51900,51900,51900,36
20241007,112300,660332500,51900,51900,51900,51900,35
20241007,112200,658516000,51900,51900,51900,51900,22
20241007,112100,657374200,51900,51900,51900,51900,20
20241007,112000,656336200,51900,51900,51900,51900,21
20241007,111900,655246300,51900,51900,51900,51900,17
20241007,111800,654364000,51900,51800,51900,51800,84
20241007,111700,650005800,51800,51800,51800,51700,190
20241007,111600,640165900,51800,51800,51800,51800,36
20241007,111500,638301100,51900,51800,51900,51800,47
20241007,111400,635866200,51800,51800,51800,51800,24
20241007,111300,634623000,51800,51800,51800,51800,29
20241007,111200,633120800,51800,51800,51800,51800,21
20241007,111100,632033000,51800,51900,51900,51800,24
20241007,111000,630789100,51900,51800,51900,51800,40
20241007,110900,628717000,51800,51800,51800,51800,22
20241007,110800,627577400,51800,51800,51800,51800,90
20241007,110700,622915400,51800,51700,51800,51700,42
20241007,110600,620741400,51700,51700,51800,51700,77
20241007,110500,616755500,51700,51700,51800,51700,72
20241007,110400,613031900,51700,51700,51800,51700,24
20241007,110300,611791000,51700,51800,51800,51700,18
20241007,110200,610860300,51800,51700,51800,51700,39
20241007,110100,608842800,51700,51800,51800,51700,29
20241007,110000,607343200,51700,51800,51800,51700,28
20241007,105900,605894400,51700,51800,51800,51700,72
20241007,105800,602167000,51800,51800,51800,51700,73
20241007,105700,598391100,51700,51700,51700,51700,37
20241007,105600,596478200,51700,51700,51800,51700,45
20241007,105500,594151200,51700,51700,51700,51700,19
20241007,105400,593168900,51700,51700,51800,51700,43
20241007,105300,590943700,51700,51700,51800,51700,314
20241007,105200,574694500,51700,51800,51800,51700,157
20241007,105100,566563600,51700,51700,51800,51700,66
20241007,105000,563148300,51700,51800,51800,51700,38
20241007,104900,561181700,51700,51800,51800,51700,159
20241007,104800,552950300,51700,51900,51900,51700,2613
20241007,104700,417447900,51900,51900,51900,51900,14
20241007,104600,416721300,52000,52000,52000,52000,310
20241007,104500,400601300,52000,52000,52100,52000,19
20241007,104400,399612900,52000,52000,52100,52000,38
20241007,104300,397636600,52000,52000,52000,52000,34
20241007,104200,395868600,52000,51900,52000,51900,32
20241007,104100,394206100,51900,52000,52000,51900,46
20241007,104000,391817600,52000,51900,52000,51900,32
20241007,103900,390155700,51900,52000,52000,51900,100
20241007,103800,384955800,52000,52000,52100,52000,41
20241007,103700,382823300,52000,52000,52000,52000,13
20241007,103600,382147300,52000,52000,52000,52000,35
20241007,103500,380327300,52000,52000,52000,52000,22
20241007,103400,379183300,52000,52100,52100,52000,31
20241007,103300,377569600,52000,52000,52100,52000,330
20241007,103200,360408600,52100,52000,52100,52000,60
20241007,103100,357282700,52000,52100,52100,52000,37
20241007,103000,355358500,52000,52200,52200,52000,16
20241007,102900,354526000,52100,52100,52100,52100,20
20241007,102800,353484000,52000,52000,52100,52000,63
20241007,102700,350207700,52000,52000,52100,52000,38
20241007,102600,348231200,52000,52000,52000,52000,22
20241007,102500,347087200,52100,52100,52100,52100,1
20241007,102400,347035100,52100,52100,52100,52100,14
20241007,102300,346305700,52100,52100,52100,52100,37
20241007,102200,344378000,52100,52100,52100,52100,20
20241007,102100,343336000,52100,52200,52200,52100,73
20241007,102000,339527700,52100,52100,52200,52100,38
20241007,101900,337547600,52100,52000,52100,51900,193
20241007,101800,327505400,51900,51900,51900,51900,15
20241007,101700,326726900,52000,52000,52000,51900,42
20241007,101600,324546500,51900,51900,51900,51900,57
20241007,101500,321588200,51900,52000,52000,51900,55
20241007,101400,318732700,52000,52000,52000,51900,123
20241007,101300,312338700,52000,52000,52000,52000,16
20241007,101200,311506700,52000,52000,52000,52000,20
20241007,101100,310466700,52000,52100,52100,52000,17
20241007,101000,309582500,52000,52100,52100,52000,39
20241007,100900,307554200,52000,51900,52000,51900,124
20241007,100800,301108200,51900,51900,51900,51900,83
20241007,100700,296800500,52000,51900,52000,51900,61
20241007,100600,293633500,52000,51900,52000,51900,93
20241007,100500,288799700,51900,52000,52000,51900,49
20241007,100400,286254500,52000,51900,52000,51900,47
20241007,100300,283813900,51900,52000,52000,51900,53
20241007,100200,281063100,52000,52000,52000,51900,52
20241007,100100,278362600,52000,51900,52000,51900,22
20241007,100000,277220700,51900,51900,52000,51900,18
20241007,095900,276286400,51900,52000,52000,51900,35
20241007,095800,274468400,51900,51900,52000,51900,100
20241007,095700,269272800,51900,51900,51900,51900,15
20241007,095600,268494300,52000,52100,52100,51900,337
20241007,095500,250972200,52100,52000,52200,52000,153
20241007,095400,243011300,52100,52000,52100,52000,56
20241007,095300,240097000,52100,52000,52100,52000,25
20241007,095200,238796600,52000,52100,52100,52000,28
20241007,095100,237337900,52000,52100,52100,52000,101
20241007,095000,232075900,52100,52100,52100,52100,13
20241007,094900,231398600,52100,52100,52100,52100,78
20241007,094800,227334800,52100,52100,52100,52100,59
20241007,094700,224260900,52100,52200,52200,52100,9
20241007,094600,223791200,52200,52200,52200,52100,27
20241007,094500,222383800,52200,52200,52200,52200,24
20241007,094400,221131000,52300,52200,52300,52100,26
20241007,094300,219773500,52100,52100,52100,52100,27
20241007,094200,218366800,52100,52100,52100,52000,219
20241007,094100,206958400,52100,52200,52200,52100,33
20241007,094000,205237900,52100,52300,52300,52100,735
20241007,093900,166807000,52300,52300,52400,52300,16
20241007,093800,165970100,52300,52300,52300,52300,23
20241007,093700,164767200,52400,52400,52400,52400,287
20241007,093600,149728400,52400,52400,52400,52400,36
20241007,093500,147842000,52400,52400,52400,52400,4
20241007,093400,147632400,52500,52400,52500,52400,2
20241007,093300,147527500,52400,52500,52500,52400,22
20241007,093200,146372600,52500,52500,52500,52500,2
20241007,093100,146267600,52400,52400,52400,52400,0
20241007,093000,146267600,52400,52500,52500,52400,43
20241007,092900,144010300,52400,52400,52400,52400,16
20241007,092800,143171900,52400,52400,52400,52300,351
20241007,092700,124779600,52400,52400,52400,52400,63
20241007,092600,121478400,52400,52400,52400,52400,2
20241007,092500,121373600,52400,52300,52400,52300,13
20241007,092400,120692500,52400,52400,52400,52400,15
20241007,092300,119906500,52400,52400,52400,52300,85
20241007,092200,115452600,52300,52400,52400,52300,226
20241007,092100,103629000,52300,52400,52400,52300,116
20241007,092000,97550700,52300,52300,52300,52300,0
20241007,091900,97550700,52300,52400,52400,52300,4
20241007,091800,97341300,52300,52300,52300,52300,72
20241007,091700,93575700,52300,52300,52400,52300,6
20241007,091600,93261500,52400,52400,52400,52400,6
20241007,091500,92947100,52300,52300,52300,52300,5
20241007,091400,92685600,52400,52400,52500,52400,66
20241007,091300,89222100,52400,52400,52400,52400,26
20241007,091200,87859700,52400,52400,52400,52400,168
20241007,091100,79056500,52400,52300,52400,52300,4
20241007,091000,78847100,52400,52200,52400,52200,61
20241007,090900,75659900,52100,52200,52200,52100,2
20241007,090800,75555600,52100,52000,52100,52000,14
20241007,090700,74827500,51900,52000,52000,51900,36
20241007,090600,72955600,52000,52000,52000,51900,152
20241007,090500,65065400,52000,52200,52200,52000,86
20241007,090400,60585500,52100,52000,52100,52000,9
20241007,090300,60117300,51900,51900,51900,51800,98
20241007,090200,55032400,51900,52100,52100,51900,192
20241007,090100,45040800,52100,52200,52200,52100,408
20241007,090000,23783500,52200,52300,52700,52100,455