KissMeData/062040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195000,21542353350,47100,47100,47100,47100,4568
20241007,194900,21542353350,47100,47100,47100,47100,0
20241007,194800,21542353350,47100,47100,47100,47100,0
20241007,194700,21542353350,47100,47100,47100,47100,0
20241007,194600,21542353350,47100,47100,47100,47100,0
20241007,194500,21542353350,47100,47100,47100,47100,0
20241007,194400,21542353350,47100,47100,47100,47100,0
20241007,194300,21542353350,47100,47100,47100,47100,0
20241007,194200,21542353350,47100,47100,47100,47100,0
20241007,194100,21542353350,47100,47100,47100,47100,0
20241007,194000,21542353350,47100,47100,47100,47100,0
20241007,193900,21542353350,47100,47100,47100,47100,0
20241007,193800,21542353350,47100,47100,47100,47100,0
20241007,193700,21542353350,47100,47100,47100,47100,0
20241007,193600,21542353350,47100,47100,47100,47100,0
20241007,193500,21542353350,47100,47100,47100,47100,0
20241007,193400,21542353350,47100,47100,47100,47100,0
20241007,193300,21542353350,47100,47100,47100,47100,0
20241007,193200,21542353350,47100,47100,47100,47100,0
20241007,193100,21542353350,47100,47100,47100,47100,0
20241007,193000,21542353350,47100,47100,47100,47100,0
20241007,192900,21542353350,47100,47100,47100,47100,0
20241007,192800,21542353350,47100,47100,47100,47100,0
20241007,192700,21542353350,47100,47100,47100,47100,0
20241007,192600,21542353350,47100,47100,47100,47100,0
20241007,192500,21542353350,47100,47100,47100,47100,0
20241007,192400,21542353350,47100,47100,47100,47100,0
20241007,192300,21542353350,47100,47100,47100,47100,0
20241007,192200,21542353350,47100,47100,47100,47100,0
20241007,192100,21542353350,47100,47100,47100,47100,0
20241007,192000,21542353350,47100,47100,47100,47100,4568
20241007,191900,21542353350,47100,47100,47100,47100,0
20241007,191800,21542353350,47100,47100,47100,47100,0
20241007,191700,21542353350,47100,47100,47100,47100,0
20241007,191600,21542353350,47100,47100,47100,47100,0
20241007,191500,21542353350,47100,47100,47100,47100,0
20241007,191400,21542353350,47100,47100,47100,47100,0
20241007,191300,21542353350,47100,47100,47100,47100,0
20241007,191200,21542353350,47100,47100,47100,47100,0
20241007,191100,21542353350,47100,47100,47100,47100,0
20241007,191000,21542353350,47100,47100,47100,47100,0
20241007,190900,21542353350,47100,47100,47100,47100,0
20241007,190800,21542353350,47100,47100,47100,47100,0
20241007,190700,21542353350,47100,47100,47100,47100,0
20241007,190600,21542353350,47100,47100,47100,47100,0
20241007,190500,21542353350,47100,47100,47100,47100,0
20241007,190400,21542353350,47100,47100,47100,47100,0
20241007,190300,21542353350,47100,47100,47100,47100,0
20241007,190200,21542353350,47100,47100,47100,47100,0
20241007,190100,21542353350,47100,47100,47100,47100,0
20241007,190000,21542353350,47100,47100,47100,47100,0
20241007,185900,21542353350,47100,47100,47100,47100,0
20241007,185800,21542353350,47100,47100,47100,47100,0
20241007,185700,21542353350,47100,47100,47100,47100,0
20241007,185600,21542353350,47100,47100,47100,47100,0
20241007,185500,21542353350,47100,47100,47100,47100,0
20241007,185400,21542353350,47100,47100,47100,47100,0
20241007,185300,21542353350,47100,47100,47100,47100,0
20241007,185200,21542353350,47100,47100,47100,47100,0
20241007,185100,21542353350,47100,47100,47100,47100,0
20241007,185000,21542353350,47100,47100,47100,47100,4568
20241007,184900,21542353350,47100,47100,47100,47100,0
20241007,184800,21542353350,47100,47100,47100,47100,0
20241007,184700,21542353350,47100,47100,47100,47100,0
20241007,184600,21542353350,47100,47100,47100,47100,0
20241007,184500,21542353350,47100,47100,47100,47100,0
20241007,184400,21542353350,47100,47100,47100,47100,0
20241007,184300,21542353350,47100,47100,47100,47100,0
20241007,184200,21542353350,47100,47100,47100,47100,0
20241007,184100,21542353350,47100,47100,47100,47100,0
20241007,184000,21542353350,47100,47100,47100,47100,0
20241007,183900,21542353350,47100,47100,47100,47100,0
20241007,183800,21542353350,47100,47100,47100,47100,0
20241007,183700,21542353350,47100,47100,47100,47100,0
20241007,183600,21542353350,47100,47100,47100,47100,0
20241007,183500,21542353350,47100,47100,47100,47100,0
20241007,183400,21542353350,47100,47100,47100,47100,0
20241007,183300,21542353350,47100,47100,47100,47100,0
20241007,183200,21542353350,47100,47100,47100,47100,0
20241007,183100,21542353350,47100,47100,47100,47100,0
20241007,183000,21542353350,47100,47100,47100,47100,0
20241007,182900,21542353350,47100,47100,47100,47100,0
20241007,182800,21542353350,47100,47100,47100,47100,0
20241007,182700,21542353350,47100,47100,47100,47100,0
20241007,182600,21542353350,47100,47100,47100,47100,0
20241007,182500,21542353350,47100,47100,47100,47100,0
20241007,182400,21542353350,47100,47100,47100,47100,0
20241007,182300,21542353350,47100,47100,47100,47100,0
20241007,182200,21542353350,47100,47100,47100,47100,0
20241007,182100,21542353350,47100,47100,47100,47100,0
20241007,182000,21542353350,47100,47100,47100,47100,4568
20241007,181900,21542353350,47100,47100,47100,47100,0
20241007,181800,21542353350,47100,47100,47100,47100,0
20241007,181700,21542353350,47100,47100,47100,47100,0
20241007,181600,21542353350,47100,47100,47100,47100,0
20241007,181500,21542353350,47100,47100,47100,47100,0
20241007,181400,21542353350,47100,47100,47100,47100,0
20241007,181300,21542353350,47100,47100,47100,47100,0
20241007,181200,21542353350,47100,47100,47100,47100,0
20241007,181100,21542353350,47100,47100,47100,47100,0
20241007,181000,21542353350,47100,47100,47100,47100,0
20241007,180900,21542353350,47100,47100,47100,47100,0
20241007,180800,21542353350,47100,47100,47100,47100,0
20241007,180700,21542353350,47100,47100,47100,47100,0
20241007,180600,21542353350,47100,47100,47100,47100,0
20241007,180500,21542353350,47100,47100,47100,47100,0
20241007,180400,21542353350,47100,47100,47100,47100,0
20241007,180300,21542353350,47100,47100,47100,47100,0
20241007,180200,21542353350,47100,47100,47100,47100,0
20241007,180100,21542353350,47100,47100,47100,47100,0
20241007,180000,21542353350,47100,47100,47100,47100,0
20241007,175900,21542353350,47100,47100,47100,47100,0
20241007,175800,21542353350,47100,47100,47100,47100,0
20241007,175700,21542353350,47100,47100,47100,47100,0
20241007,175600,21542353350,47100,47100,47100,47100,0
20241007,175500,21542353350,47100,47100,47100,47100,0
20241007,175400,21542353350,47100,47100,47100,47100,0
20241007,175300,21542353350,47100,47100,47100,47100,0
20241007,175200,21542353350,47100,47100,47100,47100,0
20241007,175100,21542353350,47100,47100,47100,47100,0
20241007,175000,21542353350,47100,47100,47100,47100,4568
20241007,174900,21542353350,47100,47100,47100,47100,0
20241007,174800,21542353350,47100,47100,47100,47100,0
20241007,174700,21542353350,47100,47100,47100,47100,0
20241007,174600,21542353350,47100,47100,47100,47100,0
20241007,174500,21542353350,47100,47100,47100,47100,0
20241007,174400,21542353350,47100,47100,47100,47100,0
20241007,174300,21542353350,47100,47100,47100,47100,0
20241007,174200,21542353350,47100,47100,47100,47100,0
20241007,174100,21542353350,47100,47100,47100,47100,0
20241007,174000,21542353350,47100,47100,47100,47100,0
20241007,173900,21542353350,47100,47100,47100,47100,0
20241007,173800,21542353350,47100,47100,47100,47100,0
20241007,173700,21542353350,47100,47100,47100,47100,0
20241007,173600,21542353350,47100,47100,47100,47100,0
20241007,173500,21542353350,47100,47100,47100,47100,0
20241007,173400,21542353350,47100,47100,47100,47100,0
20241007,173300,21542353350,47100,47100,47100,47100,0
20241007,173200,21542353350,47100,47100,47100,47100,0
20241007,173100,21542353350,47100,47100,47100,47100,0
20241007,173000,21542353350,47100,47100,47100,47100,0
20241007,172900,21542353350,47100,47100,47100,47100,0
20241007,172800,21542353350,47100,47100,47100,47100,0
20241007,172700,21542353350,47100,47100,47100,47100,0
20241007,172600,21542353350,47100,47100,47100,47100,0
20241007,172500,21542353350,47100,47100,47100,47100,0
20241007,172400,21542353350,47100,47100,47100,47100,0
20241007,172300,21542353350,47100,47100,47100,47100,0
20241007,172200,21542353350,47100,47100,47100,47100,0
20241007,172100,21542353350,47100,47100,47100,47100,0
20241007,172000,21542353350,47100,47100,47100,47100,4568
20241007,171900,21542353350,47100,47100,47100,47100,0
20241007,171800,21542353350,47100,47100,47100,47100,0
20241007,171700,21542353350,47100,47100,47100,47100,0
20241007,171600,21542353350,47100,47100,47100,47100,0
20241007,171500,21542353350,47100,47100,47100,47100,0
20241007,171400,21542353350,47100,47100,47100,47100,0
20241007,171300,21542353350,47100,47100,47100,47100,0
20241007,171200,21542353350,47100,47100,47100,47100,0
20241007,171100,21542353350,47100,47100,47100,47100,0
20241007,171000,21542353350,47100,47100,47100,47100,0
20241007,170900,21542353350,47100,47100,47100,47100,0
20241007,170800,21542353350,47100,47100,47100,47100,0
20241007,170700,21542353350,47100,47100,47100,47100,0
20241007,170600,21542353350,47100,47100,47100,47100,0
20241007,170500,21542353350,47100,47100,47100,47100,0
20241007,170400,21542353350,47100,47100,47100,47100,0
20241007,170300,21542353350,47100,47100,47100,47100,0
20241007,170200,21542353350,47100,47100,47100,47100,0
20241007,170100,21542353350,47100,47100,47100,47100,0
20241007,170000,21542353350,47100,47100,47100,47100,0
20241007,165900,21542353350,47100,47100,47100,47100,0
20241007,165800,21542353350,47100,47100,47100,47100,0
20241007,165700,21542353350,47100,47100,47100,47100,0
20241007,165600,21542353350,47100,47100,47100,47100,0
20241007,165500,21542353350,47100,47100,47100,47100,0
20241007,165400,21542353350,47100,47100,47100,47100,0
20241007,165300,21542353350,47100,47100,47100,47100,0
20241007,165200,21542353350,47100,47100,47100,47100,0
20241007,165100,21542353350,47100,47100,47100,47100,0
20241007,165000,21542353350,47100,47100,47100,47100,4568
20241007,164900,21542353350,47100,47100,47100,47100,0
20241007,164800,21542353350,47100,47100,47100,47100,0
20241007,164700,21542353350,47100,47100,47100,47100,0
20241007,164600,21542353350,47100,47100,47100,47100,0
20241007,164500,21542353350,47100,47100,47100,47100,0
20241007,164400,21542353350,47100,47100,47100,47100,0
20241007,164300,21542353350,47100,47100,47100,47100,0
20241007,164200,21542353350,47100,47100,47100,47100,0
20241007,164100,21542353350,47100,47100,47100,47100,0
20241007,164000,21542353350,47100,47100,47100,47100,0
20241007,163900,21542353350,47100,47100,47100,47100,0
20241007,163800,21542353350,47100,47100,47100,47100,0
20241007,163700,21542353350,47100,47100,47100,47100,0
20241007,163600,21542353350,47100,47100,47100,47100,0
20241007,163500,21542353350,47100,47100,47100,47100,0
20241007,163400,21542353350,47100,47100,47100,47100,0
20241007,163300,21542353350,47100,47100,47100,47100,0
20241007,163200,21542353350,47100,47100,47100,47100,0
20241007,163100,21542353350,47100,47100,47100,47100,0
20241007,163000,21542353350,47100,47100,47100,47100,0
20241007,162900,21542353350,47100,47100,47100,47100,0
20241007,162800,21542353350,47100,47100,47100,47100,0
20241007,162700,21542353350,47100,47100,47100,47100,0
20241007,162600,21542353350,47100,47100,47100,47100,0
20241007,162500,21542353350,47100,47100,47100,47100,0
20241007,162400,21542353350,47100,47100,47100,47100,0
20241007,162300,21542353350,47100,47100,47100,47100,0
20241007,162200,21542353350,47100,47100,47100,47100,0
20241007,162100,21542353350,47100,47100,47100,47100,0
20241007,162000,21542353350,47100,47100,47100,47100,4568
20241007,161900,21542353350,47100,47100,47100,47100,0
20241007,161800,21542353350,47100,47100,47100,47100,0
20241007,161700,21542353350,47100,47100,47100,47100,0
20241007,161600,21542353350,47100,47100,47100,47100,0
20241007,161500,21542353350,47100,47100,47100,47100,0
20241007,161400,21542353350,47100,47100,47100,47100,0
20241007,161300,21542353350,47100,47100,47100,47100,0
20241007,161200,21542353350,47100,47100,47100,47100,0
20241007,161100,21542353350,47100,47100,47100,47100,0
20241007,161000,21542353350,47100,47100,47100,47100,0
20241007,160900,21542353350,47100,47100,47100,47100,0
20241007,160800,21542353350,47100,47100,47100,47100,0
20241007,160700,21542353350,47100,47100,47100,47100,0
20241007,160600,21542353350,47100,47100,47100,47100,0
20241007,160500,21542353350,47100,47100,47100,47100,0
20241007,160400,21542353350,47100,47100,47100,47100,0
20241007,160300,21542353350,47100,47100,47100,47100,0
20241007,160200,21542353350,47100,47100,47100,47100,0
20241007,160100,21542353350,47100,47100,47100,47100,0
20241007,160000,21542353350,47100,47100,47100,47100,0
20241007,155900,21542353350,47100,47100,47100,47100,0
20241007,155800,21542353350,47100,47100,47100,47100,0
20241007,155700,21542353350,47100,47100,47100,47100,0
20241007,155600,21542353350,47100,47100,47100,47100,0
20241007,155500,21542353350,47100,47100,47100,47100,0
20241007,155400,21542353350,47100,47100,47100,47100,0
20241007,155300,21542353350,47100,47100,47100,47100,0
20241007,155200,21542353350,47100,47100,47100,47100,0
20241007,155100,21542353350,47100,47100,47100,47100,0
20241007,155000,21542353350,47100,47100,47100,47100,4568
20241007,154900,21542353350,47100,47100,47100,47100,0
20241007,154800,21542353350,47100,47100,47100,47100,0
20241007,154700,21542353350,47100,47100,47100,47100,0
20241007,154600,21542353350,47100,47100,47100,47100,0
20241007,154500,21542353350,47100,47100,47100,47100,0
20241007,154400,21542353350,47100,47100,47100,47100,0
20241007,154300,21542353350,47100,47100,47100,47100,0
20241007,154200,21542353350,47100,47100,47100,47100,0
20241007,154100,21542353350,47100,47100,47100,47100,0
20241007,154000,21542353350,47100,47100,47100,47100,0
20241007,153900,21542353350,47100,47100,47100,47100,0
20241007,153800,21542353350,47100,47100,47100,47100,0
20241007,153700,21542353350,47100,47100,47100,47100,0
20241007,153600,21542353350,47100,47100,47100,47100,0
20241007,153500,21542353350,47100,47100,47100,47100,0
20241007,153400,21542353350,47100,47100,47100,47100,0
20241007,153300,21542353350,47100,47100,47100,47100,0
20241007,153200,21542353350,47100,47100,47100,47100,0
20241007,153100,21542353350,47100,47100,47100,47100,0
20241007,153000,21542353350,47100,47100,47100,47100,4568
20241007,152900,21327200550,47000,47000,47000,47000,0
20241007,152800,21327200550,47000,47000,47000,47000,0
20241007,152700,21327200550,47000,47000,47000,47000,0
20241007,152600,21327200550,47000,47000,47000,47000,0
20241007,152500,21327200550,47000,47000,47000,47000,0
20241007,152400,21327200550,47000,47000,47000,47000,0
20241007,152300,21327200550,47000,47000,47000,47000,0
20241007,152200,21327200550,47000,47000,47000,47000,0
20241007,152100,21327200550,47000,47000,47000,47000,0
20241007,152000,21327200550,47000,47000,47000,47000,0
20241007,151900,21327200550,47000,47050,47100,46950,1694
20241007,151800,21247564400,47000,47000,47100,46950,1653
20241007,151700,21169830750,46950,46850,47000,46850,1871
20241007,151600,21081944450,46850,46900,46950,46850,1042
20241007,151500,21033073300,46900,46900,46900,46850,336
20241007,151400,21017317350,46850,46850,46900,46850,1486
20241007,151300,20947681900,46800,46850,46900,46800,853
20241007,151200,20907724050,46850,46800,46850,46750,1668
20241007,151100,20829674650,46850,46700,46850,46700,2790
20241007,151000,20699180800,46700,46700,46750,46700,632
20241007,150900,20669666150,46750,46800,46800,46700,2869
20241007,150800,20535543400,46750,46750,46800,46750,716
20241007,150700,20502061950,46800,46750,46800,46750,183
20241007,150600,20493502350,46750,46750,46800,46750,575
20241007,150500,20466608950,46750,46850,46850,46750,761
20241007,150400,20430989650,46800,46750,46850,46750,466
20241007,150300,20409185750,46800,46750,46800,46750,329
20241007,150200,20393795150,46750,46750,46800,46750,124
20241007,150100,20387996150,46800,46800,46850,46750,868
20241007,150000,20347383150,46800,46800,46850,46800,225
20241007,145900,20336850950,46800,46750,46850,46750,563
20241007,145800,20310504400,46750,46750,46800,46750,351
20241007,145700,20294079800,46750,46850,46850,46700,860
20241007,145600,20253841100,46900,46900,47000,46850,721
20241007,145500,20220023450,46900,46900,46900,46850,259
20241007,145400,20207878050,46900,46900,46950,46850,268
20241007,145300,20195310300,46900,46850,46900,46850,386
20241007,145200,20177218700,46850,46900,46900,46850,414
20241007,145100,20157814500,46850,46850,46900,46850,115
20241007,145000,20152426050,46850,46800,46850,46750,1378
20241007,144900,20087942900,46800,46850,46850,46800,431
20241007,144800,20067771050,46850,46800,46850,46800,320
20241007,144700,20052792000,46850,46950,46950,46850,649
20241007,144600,20022361900,46950,47050,47100,46950,1484
20241007,144500,19952594050,47050,47050,47100,47050,423
20241007,144400,19932684400,47050,47000,47050,47000,907
20241007,144300,19890024700,47000,47000,47050,47000,857
20241007,144200,19849733100,47000,47050,47050,47000,1802
20241007,144100,19765022600,47100,47050,47100,47050,354
20241007,144000,19748355550,47050,47100,47150,47050,1202
20241007,143900,19691749900,47100,47200,47200,47100,516
20241007,143800,19667425500,47200,47050,47200,47000,1869
20241007,143700,19579319100,47050,46800,47050,46750,3171
20241007,143600,19430390450,46800,46750,46850,46750,472
20241007,143500,19408303300,46800,46800,46850,46800,508
20241007,143400,19384528300,46800,46800,46850,46800,138
20241007,143300,19378068900,46800,46950,47000,46800,1380
20241007,143200,19313285000,46950,46950,47000,46900,984
20241007,143100,19267077800,46950,47000,47000,46900,1747
20241007,143000,19185051100,46950,46800,46950,46800,2195
20241007,142900,19082120000,46850,46700,46850,46700,196
20241007,142800,19072957900,46700,46750,46850,46700,1110
20241007,142700,19021047850,46750,46850,46850,46700,581
20241007,142600,18993853250,46800,46850,46950,46800,1246
20241007,142500,18935450800,46850,46700,46850,46650,547
20241007,142400,18909862150,46700,46650,46700,46650,436
20241007,142300,18889512600,46700,46650,46700,46650,208
20241007,142200,18879807050,46650,46700,46750,46650,380
20241007,142100,18862062400,46700,46750,46750,46700,366
20241007,142000,18844965950,46700,46550,46700,46550,177
20241007,141900,18836715500,46550,46650,46650,46500,2099
20241007,141800,18738988450,46650,46750,46750,46600,1780
20241007,141700,18655917900,46750,46900,46900,46750,1906
20241007,141600,18566644400,46900,46950,46950,46900,430
20241007,141500,18546468400,46950,46950,46950,46900,358
20241007,141400,18529660550,46950,46900,46950,46900,477
20241007,141300,18507278950,46950,46950,46950,46900,215
20241007,141200,18497189550,46900,46900,46900,46900,432
20241007,141100,18476928750,46900,46900,46950,46900,293
20241007,141000,18463181900,46900,46900,46900,46850,1602
20241007,140900,18388052200,46950,47050,47100,46950,875
20241007,140800,18346923700,47050,47100,47100,47050,874
20241007,140700,18305763800,47100,46950,47100,46950,729
20241007,140600,18271504600,46900,47000,47000,46900,476
20241007,140500,18249165350,46900,47000,47050,46900,1594
20241007,140400,18174258750,47050,47050,47050,47000,872
20241007,140300,18133253650,47050,47300,47300,46950,3240
20241007,140200,17980693800,47300,47300,47500,47300,8421
20241007,140100,17581225600,47300,47250,47350,47250,2659
20241007,140000,17455399150,47250,47050,47300,47050,4990
20241007,135900,17220048550,47000,47000,47100,47000,2254
20241007,135800,17113953650,47000,47000,47000,46950,1413
20241007,135700,17047560900,47000,47000,47050,47000,665
20241007,135600,17016298150,46950,46900,47000,46900,2254
20241007,135500,16910385000,46900,46800,46950,46800,2338
20241007,135400,16800836100,46850,46850,46900,46850,908
20241007,135300,16758294750,46850,46900,46950,46850,953
20241007,135200,16713621600,46900,46950,47000,46900,2424
20241007,135100,16599816650,46950,47000,47050,46950,751
20241007,135000,16564522900,47050,46950,47150,46900,2467
20241007,134900,16448429000,46900,47000,47050,46900,854
20241007,134800,16408308650,47000,47050,47100,47000,1415
20241007,134700,16341734700,47100,47050,47100,46850,1969
20241007,134600,16249115850,47100,46800,47150,46800,8591
20241007,134500,15845272150,46800,46900,46900,46750,1126
20241007,134400,15792586850,46900,46850,47000,46800,3295
20241007,134300,15637948550,46850,46650,46900,46650,2826
20241007,134200,15505627050,46650,46500,46650,46500,1764
20241007,134100,15423478150,46450,46350,46550,46300,2047
20241007,134000,15328318500,46300,46100,46300,46100,1424
20241007,133900,15262569800,46100,46200,46200,46100,1233
20241007,133800,15205655050,46200,46150,46200,46150,1034
20241007,133700,15157903600,46150,46250,46250,46150,1960
20241007,133600,15067344400,46250,46300,46350,46250,890
20241007,133500,15026145650,46300,46350,46450,46300,544
20241007,133400,15000921400,46350,46450,46500,46350,849
20241007,133300,14961506450,46450,46550,46550,46450,1087
20241007,133200,14910979850,46500,46450,46550,46400,1868
20241007,133100,14824186450,46450,46550,46650,46450,983
20241007,133000,14778424100,46550,46300,46550,46300,681
20241007,132900,14746838700,46300,46300,46350,46250,966
20241007,132800,14702123600,46400,46600,46650,46300,5180
20241007,132700,14461527300,46650,46700,46700,46650,1351
20241007,132600,14398474950,46700,46600,46900,46600,1684
20241007,132500,14319608850,46600,46800,46850,46500,2218
20241007,132400,14215797800,46800,46900,46900,46800,2384
20241007,132300,14104101800,46900,46900,46900,46850,902
20241007,132200,14061821100,46900,47000,47100,46800,3198
20241007,132100,13911875300,47150,46700,47150,46650,6790
20241007,132000,13592813250,46750,46350,46750,46200,6771
20241007,131900,13278297400,46300,46350,46400,46300,915
20241007,131800,13235886850,46300,46350,46350,46300,824
20241007,131700,13197727450,46350,46300,46350,46250,1604
20241007,131600,13123391250,46300,46200,46300,46200,2349
20241007,131500,13014721050,46200,46150,46250,46150,3026
20241007,131400,12874927550,46200,46200,46200,46150,326
20241007,131300,12859881150,46150,46150,46150,46150,287
20241007,131200,12846636100,46150,46150,46200,46150,230
20241007,131100,12836011750,46150,46200,46250,46150,197
20241007,131000,12826914250,46200,46100,46200,46100,1626
20241007,130900,12751798150,46100,46200,46200,46100,233
20241007,130800,12741039900,46200,46100,46200,46100,2653
20241007,130700,12618505700,46100,46050,46100,46050,719
20241007,130600,12585360950,46050,46000,46050,46000,329
20241007,130500,12570221350,46000,46000,46050,45950,914
20241007,130400,12528157000,45950,45950,46000,45950,204
20241007,130300,12518778150,45950,46000,46000,45950,394
20241007,130200,12500672350,46000,45950,46000,45950,717
20241007,130100,12467718300,45950,46000,46050,45950,434
20241007,130000,12447765350,46000,46050,46100,45950,1097
20241007,125900,12397299600,46050,46050,46100,46050,459
20241007,125800,12376162600,46050,46100,46200,46050,567
20241007,125700,12350031700,46100,46200,46200,46100,1072
20241007,125600,12300547650,46200,46150,46200,46100,1482
20241007,125500,12232165250,46100,46100,46100,46050,996
20241007,125400,12186252950,46050,45950,46100,45950,962
20241007,125300,12142002950,46000,46000,46000,45950,236
20241007,125200,12131151050,46000,45900,46000,45900,133
20241007,125100,12125039700,45900,45900,45950,45900,396
20241007,125000,12106856600,45900,46000,46000,45900,1377
20241007,124900,12043583050,46000,45950,46000,45950,603
20241007,124800,12015847800,45950,45950,46000,45950,212
20241007,124700,12006106300,45950,45950,46000,45950,371
20241007,124600,11989058800,45950,46000,46050,45950,959
20241007,124500,11944924650,46000,45950,46000,45950,1345
20241007,124400,11883080300,45950,45900,45950,45900,255
20241007,124300,11871372800,45900,45850,45950,45850,659
20241007,124200,11841123800,45850,45900,45900,45850,534
20241007,124100,11816633150,45900,46000,46000,45900,1173
20241007,124000,11762742700,45950,46000,46000,45950,675
20241007,123900,11731709400,45950,45950,46000,45950,814
20241007,123800,11694280350,46000,45900,46000,45900,1460
20241007,123700,11627199500,45900,45900,45950,45900,849
20241007,123600,11588224850,45950,46000,46000,45950,1266
20241007,123500,11530049550,46000,45950,46000,45950,345
20241007,123400,11514195850,45950,46050,46050,45950,1362
20241007,123300,11451559350,46000,46000,46000,45950,1453
20241007,123200,11384740400,45950,45850,45950,45850,1273
20241007,123100,11326269500,45850,45900,45950,45850,2643
20241007,123000,11204929800,45900,45850,45900,45850,1383
20241007,122900,11141488500,45850,45650,45850,45650,4257
20241007,122800,10946784250,45650,45600,45700,45600,803
20241007,122700,10910136600,45600,45600,45650,45600,370
20241007,122600,10893248850,45600,45650,45650,45600,138
20241007,122500,10886955600,45600,45600,45650,45600,226
20241007,122400,10876649900,45600,45650,45650,45600,546
20241007,122300,10851731750,45650,45600,45650,45600,2091
20241007,122200,10756289150,45650,45550,45650,45550,631
20241007,122100,10727526700,45550,45550,45600,45550,252
20241007,122000,10716043450,45550,45550,45600,45550,175
20241007,121900,10708066500,45600,45500,45600,45500,513
20241007,121800,10684699300,45500,45500,45500,45450,840
20241007,121700,10646489900,45500,45500,45550,45500,298
20241007,121600,10632926700,45550,45450,45550,45450,206
20241007,121500,10623553700,45450,45550,45600,45450,1130
20241007,121400,10572123750,45550,45550,45600,45550,706
20241007,121300,10539950100,45550,45650,45650,45500,498
20241007,121200,10517257000,45650,45500,45650,45500,914
20241007,121100,10475600950,45500,45500,45550,45450,277
20241007,121000,10462997600,45550,45500,45550,45450,276
20241007,120900,10450440100,45450,45500,45500,45450,287
20241007,120800,10437383000,45500,45550,45550,45450,516
20241007,120700,10413896900,45500,45350,45500,45350,451
20241007,120600,10393386450,45350,45400,45400,45350,464
20241007,120500,10372331550,45350,45400,45400,45350,84
20241007,120400,10368519350,45450,45500,45500,45450,1292
20241007,120300,10309768050,45450,45400,45500,45350,396
20241007,120200,10291776650,45350,45400,45400,45300,740
20241007,120100,10258225550,45350,45350,45400,45350,92
20241007,120000,10254053300,45350,45350,45350,45350,305
20241007,115900,10240221550,45350,45350,45400,45350,1161
20241007,115800,10187533550,45350,45350,45400,45350,157
20241007,115700,10180408250,45350,45300,45350,45300,835
20241007,115600,10142569000,45300,45300,45350,45250,557
20241007,115500,10117316750,45300,45250,45300,45250,358
20241007,115400,10101114000,45250,45250,45300,45250,429
20241007,115300,10081701450,45250,45250,45300,45250,283
20241007,115200,10068884050,45250,45250,45300,45250,306
20241007,115100,10055031900,45250,45200,45250,45200,677
20241007,115000,10024417850,45200,45200,45200,45150,321
20241007,114900,10009913750,45200,45200,45200,45150,133
20241007,114800,10003907850,45150,45200,45250,45150,700
20241007,114700,9972273800,45200,45200,45250,45200,294
20241007,114600,9958982850,45200,45200,45250,45200,122
20241007,114500,9953468400,45200,45250,45250,45200,506
20241007,114400,9930572300,45250,45250,45250,45250,26
20241007,114300,9929395800,45250,45250,45250,45200,356
20241007,114200,9913287150,45250,45250,45300,45200,336
20241007,114100,9898088950,45300,45250,45300,45250,90
20241007,114000,9894016400,45250,45300,45300,45250,558
20241007,113900,9868754850,45250,45250,45300,45200,342
20241007,113800,9853291800,45250,45200,45300,45200,183
20241007,113700,9845013350,45250,45250,45350,45200,183
20241007,113600,9836724850,45250,45150,45300,45100,862
20241007,113500,9797789950,45150,45200,45200,45100,82
20241007,113400,9794087800,45100,45100,45150,45100,451
20241007,113300,9773730800,45100,45100,45150,45100,620
20241007,113200,9745767850,45100,45150,45150,45100,97
20241007,113100,9741391800,45150,45100,45200,45100,249
20241007,113000,9730151500,45100,45100,45100,45100,475
20241007,112900,9708729000,45100,45100,45100,45100,374
20241007,112800,9691861600,45100,45150,45150,45100,296
20241007,112700,9678498500,45150,45200,45200,45150,395
20241007,112600,9660664100,45150,45200,45200,45150,674
20241007,112500,9630220750,45200,45150,45200,45100,22
20241007,112400,9629227400,45200,45200,45200,45100,636
20241007,112300,9600533850,45200,45100,45200,45100,461
20241007,112200,9579711350,45100,45150,45150,45050,902
20241007,112100,9539021500,45250,45100,45250,45000,953
20241007,112000,9496104050,45050,45000,45050,45000,1535
20241007,111900,9426979400,45050,45000,45050,45000,205
20241007,111800,9417749650,45050,45100,45100,45000,5515
20241007,111700,9169301600,45150,45150,45150,45150,610
20241007,111600,9141760100,45150,45100,45200,45100,1641
20241007,111500,9067688450,45100,45150,45150,45100,2877
20241007,111400,8937878450,45150,45250,45250,45100,2147
20241007,111300,8840920150,45250,45200,45250,45200,6
20241007,111200,8840648700,45150,45300,45300,45150,2200
20241007,111100,8741307150,45200,45200,45250,45150,780
20241007,111000,8706049850,45250,45200,45250,45200,1013
20241007,110900,8660237150,45200,45250,45250,45150,2036
20241007,110800,8568228700,45250,45200,45250,45200,235
20241007,110700,8557602550,45200,45300,45300,45200,948
20241007,110600,8514722050,45300,45250,45300,45250,640
20241007,110500,8485761400,45300,45300,45300,45250,313
20241007,110400,8471587000,45350,45350,45350,45350,22
20241007,110300,8470589300,45350,45300,45350,45250,1180
20241007,110200,8417138900,45350,45350,45350,45350,101
20241007,110100,8412558550,45350,45400,45400,45300,303
20241007,110000,8398815200,45400,45250,45400,45150,2494
20241007,105900,8285883850,45200,45250,45250,45200,1719
20241007,105800,8208179200,45250,45250,45300,45250,858
20241007,105700,8169354450,45250,45300,45300,45250,529
20241007,105600,8145413000,45250,45350,45400,45250,2106
20241007,105500,8050061550,45400,45400,45450,45350,1717
20241007,105400,7972164400,45400,45400,45450,45400,693
20241007,105300,7940702100,45400,45550,45550,45400,1982
20241007,105200,7850462000,45550,45500,45600,45500,143
20241007,105100,7843943450,45500,45600,45600,45500,1618
20241007,105000,7770261500,45600,45600,45750,45600,618
20241007,104900,7742065200,45650,45450,45650,45400,1435
20241007,104800,7676695250,45450,45500,45500,45350,1799
20241007,104700,7594986600,45500,45550,45550,45500,307
20241007,104600,7581015400,45500,45500,45550,45500,378
20241007,104500,7563815900,45450,45500,45550,45450,999
20241007,104400,7518403000,45500,45450,45500,45450,860
20241007,104300,7479277450,45500,45550,45600,45500,1562
20241007,104200,7408155550,45500,45500,45500,45500,834
20241007,104100,7370208550,45500,45650,45650,45500,1533
20241007,104000,7300361750,45650,45700,45700,45650,109
20241007,103900,7295385150,45700,45800,45800,45600,637
20241007,103800,7266288850,45800,45800,45800,45750,259
20241007,103700,7254439150,45800,45650,45800,45650,6
20241007,103600,7254164950,45600,45650,45850,45600,639
20241007,103500,7225022950,45650,45550,45650,45550,829
20241007,103400,7187222500,45600,45550,45600,45550,1223
20241007,103300,7131464850,45500,45550,45550,45500,622
20241007,103200,7103144550,45600,45550,45600,45550,44
20241007,103100,7101138800,45600,45550,45600,45550,89
20241007,103000,7097081600,45550,45450,45550,45400,939
20241007,102900,7054343500,45450,45400,45450,45400,156
20241007,102800,7047261000,45400,45400,45450,45400,279
20241007,102700,7034592200,45400,45500,45500,45400,2262
20241007,102600,6931711900,45550,45600,45600,45550,1013
20241007,102500,6885565700,45600,45650,45650,45600,741
20241007,102400,6851763700,45650,45650,45650,45650,227
20241007,102300,6841401150,45650,45600,45650,45600,102
20241007,102200,6836745000,45600,45600,45600,45600,303
20241007,102100,6822928200,45600,45550,45600,45550,401
20241007,102000,6804656150,45550,45700,45700,45550,930
20241007,101900,6762215400,45700,45700,45750,45700,518
20241007,101800,6738542700,45750,45750,45750,45700,353
20241007,101700,6722407750,45750,45800,45800,45700,714
20241007,101600,6689744950,45800,45850,45850,45800,403
20241007,101500,6671277300,45950,46000,46000,45850,1144
20241007,101400,6618726100,45950,46000,46000,45950,208
20241007,101300,6609162550,46000,46050,46100,46000,630
20241007,101200,6580174800,46100,46100,46150,46100,712
20241007,101100,6547348100,46100,45950,46100,45950,1759
20241007,101000,6466317550,45950,45900,45950,45850,476
20241007,100900,6444455000,45900,45800,45900,45800,540
20241007,100800,6419709300,45800,45750,45800,45750,718
20241007,100700,6386842450,45750,45750,45800,45750,592
20241007,100600,6359757250,45750,45800,45850,45750,2484
20241007,100500,6245977600,45950,45950,46000,45850,1545
20241007,100400,6175073650,46000,45950,46000,45950,742
20241007,100300,6140961600,45950,45900,45950,45850,588
20241007,100200,6113973000,45850,45900,45900,45850,239
20241007,100100,6103002950,45900,45950,45950,45800,556
20241007,100000,6077488700,45950,46000,46000,45900,1681
20241007,095900,6000301450,45950,46100,46100,45850,5843
20241007,095800,5731762350,46100,46050,46100,46000,2022
20241007,095700,5638636500,46050,45950,46050,45850,2149
20241007,095600,5539845850,45950,45900,45950,45750,1245
20241007,095500,5482684000,45950,45900,45950,45850,611
20241007,095400,5454627200,45900,45850,45900,45850,542
20241007,095300,5429767750,45850,45850,45900,45850,828
20241007,095200,5391784300,45850,45800,45850,45750,435
20241007,095100,5371877350,45800,45650,45800,45650,472
20241007,095000,5350300050,45650,45550,45650,45500,467
20241007,094900,5329005600,45650,45800,45800,45550,574
20241007,094800,5302816050,45800,45750,45800,45600,352
20241007,094700,5286710050,45650,45700,45800,45550,1759
20241007,094600,5206306750,45700,45750,45750,45600,616
20241007,094500,5178170750,45750,45750,45750,45650,461
20241007,094400,5157095750,45750,45700,45750,45600,1562
20241007,094300,5085785850,45700,45750,45850,45650,404
20241007,094200,5067307800,45700,45000,45700,44950,2559
20241007,094100,4951182300,45000,45000,45000,44900,3848
20241007,094000,4778310850,45000,44950,45000,44950,571
20241007,093900,4752627650,44950,45050,45050,44900,4015
20241007,093800,4572038100,45050,45100,45150,45050,1897
20241007,093700,4486541500,45100,45150,45200,45100,2007
20241007,093600,4395928450,45200,45250,45350,45150,3024
20241007,093500,4259263200,45200,45250,45350,45200,4445
20241007,093400,4058185400,45250,45500,45500,45250,4033
20241007,093300,3875393100,45450,45450,45500,45400,453
20241007,093200,3854810350,45400,45500,45500,45400,851
20241007,093100,3816140550,45500,45500,45550,45500,277
20241007,093000,3803527650,45500,45500,45500,45450,1062
20241007,092900,3755246200,45500,45400,45550,45400,2282
20241007,092800,3651589350,45400,45650,45700,45400,3875
20241007,092700,3475177900,45700,45800,45800,45650,504
20241007,092600,3452123050,45800,45800,45800,45650,768
20241007,092500,3416982800,45800,45600,45800,45600,317
20241007,092400,3402520100,45600,45600,45800,45550,804
20241007,092300,3365801350,45600,45750,45750,45500,4183
20241007,092200,3174901600,45750,46100,46100,45750,5386
20241007,092100,2927799400,46050,45950,46100,45950,464
20241007,092000,2906436400,45950,46000,46000,45900,613
20241007,091900,2878268700,46000,45900,46450,45850,3354
20241007,091800,2724019000,45850,45900,45900,45850,376
20241007,091700,2706761450,45900,45950,45950,45850,572
20241007,091600,2680488500,45950,46000,46050,45900,2891
20241007,091500,2547709750,45950,46000,46100,45950,991
20241007,091400,2502121450,46100,46050,46100,46000,667
20241007,091300,2471420100,46050,46000,46100,45950,371
20241007,091200,2454333750,46000,45900,46050,45800,3711
20241007,091100,2284218300,45900,46000,46050,45750,3203
20241007,091000,2137266200,46050,46250,46300,46050,1682
20241007,090900,2059589800,46250,45900,46250,45900,524
20241007,090800,2035446550,45900,45750,45950,45750,840
20241007,090700,1996996900,45750,45900,45950,45750,1305
20241007,090600,1937162100,45900,46150,46150,45600,5037
20241007,090500,1705558600,46150,46500,46500,46150,1876
20241007,090400,1618688250,46500,46650,46650,46300,2672
20241007,090300,1494497300,46600,46850,47100,46500,7091
20241007,090200,1162371650,46850,47400,47450,46850,6441
20241007,090100,858305350,47300,47350,47500,47150,7438
20241007,090000,506480500,47400,46650,47400,46600,10788