KissMeData/082270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200600,15266668900,20600,20600,20600,20600,11187
20241007,200500,15266668900,20600,20600,20600,20600,0
20241007,200400,15266668900,20600,20600,20600,20600,0
20241007,200300,15266668900,20600,20600,20600,20600,0
20241007,200200,15266668900,20600,20600,20600,20600,0
20241007,200100,15266668900,20600,20600,20600,20600,0
20241007,200000,15266668900,20600,20600,20600,20600,0
20241007,195900,15266668900,20600,20600,20600,20600,0
20241007,195800,15266668900,20600,20600,20600,20600,0
20241007,195700,15266668900,20600,20600,20600,20600,0
20241007,195600,15266668900,20600,20600,20600,20600,0
20241007,195500,15266668900,20600,20600,20600,20600,0
20241007,195400,15266668900,20600,20600,20600,20600,0
20241007,195300,15266668900,20600,20600,20600,20600,0
20241007,195200,15266668900,20600,20600,20600,20600,0
20241007,195100,15266668900,20600,20600,20600,20600,0
20241007,195000,15266668900,20600,20600,20600,20600,0
20241007,194900,15266668900,20600,20600,20600,20600,0
20241007,194800,15266668900,20600,20600,20600,20600,0
20241007,194700,15266668900,20600,20600,20600,20600,0
20241007,194600,15266668900,20600,20600,20600,20600,0
20241007,194500,15266668900,20600,20600,20600,20600,0
20241007,194400,15266668900,20600,20600,20600,20600,0
20241007,194300,15266668900,20600,20600,20600,20600,0
20241007,194200,15266668900,20600,20600,20600,20600,0
20241007,194100,15266668900,20600,20600,20600,20600,0
20241007,194000,15266668900,20600,20600,20600,20600,0
20241007,193900,15266668900,20600,20600,20600,20600,0
20241007,193800,15266668900,20600,20600,20600,20600,0
20241007,193700,15266668900,20600,20600,20600,20600,0
20241007,193600,15266668900,20600,20600,20600,20600,11187
20241007,193500,15266668900,20600,20600,20600,20600,0
20241007,193400,15266668900,20600,20600,20600,20600,0
20241007,193300,15266668900,20600,20600,20600,20600,0
20241007,193200,15266668900,20600,20600,20600,20600,0
20241007,193100,15266668900,20600,20600,20600,20600,0
20241007,193000,15266668900,20600,20600,20600,20600,0
20241007,192900,15266668900,20600,20600,20600,20600,0
20241007,192800,15266668900,20600,20600,20600,20600,0
20241007,192700,15266668900,20600,20600,20600,20600,0
20241007,192600,15266668900,20600,20600,20600,20600,0
20241007,192500,15266668900,20600,20600,20600,20600,0
20241007,192400,15266668900,20600,20600,20600,20600,0
20241007,192300,15266668900,20600,20600,20600,20600,0
20241007,192200,15266668900,20600,20600,20600,20600,0
20241007,192100,15266668900,20600,20600,20600,20600,0
20241007,192000,15266668900,20600,20600,20600,20600,0
20241007,191900,15266668900,20600,20600,20600,20600,0
20241007,191800,15266668900,20600,20600,20600,20600,0
20241007,191700,15266668900,20600,20600,20600,20600,0
20241007,191600,15266668900,20600,20600,20600,20600,0
20241007,191500,15266668900,20600,20600,20600,20600,0
20241007,191400,15266668900,20600,20600,20600,20600,0
20241007,191300,15266668900,20600,20600,20600,20600,0
20241007,191200,15266668900,20600,20600,20600,20600,0
20241007,191100,15266668900,20600,20600,20600,20600,0
20241007,191000,15266668900,20600,20600,20600,20600,0
20241007,190900,15266668900,20600,20600,20600,20600,0
20241007,190800,15266668900,20600,20600,20600,20600,0
20241007,190700,15266668900,20600,20600,20600,20600,0
20241007,190600,15266668900,20600,20600,20600,20600,11187
20241007,190500,15266668900,20600,20600,20600,20600,0
20241007,190400,15266668900,20600,20600,20600,20600,0
20241007,190300,15266668900,20600,20600,20600,20600,0
20241007,190200,15266668900,20600,20600,20600,20600,0
20241007,190100,15266668900,20600,20600,20600,20600,0
20241007,190000,15266668900,20600,20600,20600,20600,0
20241007,185900,15266668900,20600,20600,20600,20600,0
20241007,185800,15266668900,20600,20600,20600,20600,0
20241007,185700,15266668900,20600,20600,20600,20600,0
20241007,185600,15266668900,20600,20600,20600,20600,0
20241007,185500,15266668900,20600,20600,20600,20600,0
20241007,185400,15266668900,20600,20600,20600,20600,0
20241007,185300,15266668900,20600,20600,20600,20600,0
20241007,185200,15266668900,20600,20600,20600,20600,0
20241007,185100,15266668900,20600,20600,20600,20600,0
20241007,185000,15266668900,20600,20600,20600,20600,0
20241007,184900,15266668900,20600,20600,20600,20600,0
20241007,184800,15266668900,20600,20600,20600,20600,0
20241007,184700,15266668900,20600,20600,20600,20600,0
20241007,184600,15266668900,20600,20600,20600,20600,0
20241007,184500,15266668900,20600,20600,20600,20600,0
20241007,184400,15266668900,20600,20600,20600,20600,0
20241007,184300,15266668900,20600,20600,20600,20600,0
20241007,184200,15266668900,20600,20600,20600,20600,0
20241007,184100,15266668900,20600,20600,20600,20600,0
20241007,184000,15266668900,20600,20600,20600,20600,0
20241007,183900,15266668900,20600,20600,20600,20600,0
20241007,183800,15266668900,20600,20600,20600,20600,0
20241007,183700,15266668900,20600,20600,20600,20600,0
20241007,183600,15266668900,20600,20600,20600,20600,11187
20241007,183500,15266668900,20600,20600,20600,20600,0
20241007,183400,15266668900,20600,20600,20600,20600,0
20241007,183300,15266668900,20600,20600,20600,20600,0
20241007,183200,15266668900,20600,20600,20600,20600,0
20241007,183100,15266668900,20600,20600,20600,20600,0
20241007,183000,15266668900,20600,20600,20600,20600,0
20241007,182900,15266668900,20600,20600,20600,20600,0
20241007,182800,15266668900,20600,20600,20600,20600,0
20241007,182700,15266668900,20600,20600,20600,20600,0
20241007,182600,15266668900,20600,20600,20600,20600,0
20241007,182500,15266668900,20600,20600,20600,20600,0
20241007,182400,15266668900,20600,20600,20600,20600,0
20241007,182300,15266668900,20600,20600,20600,20600,0
20241007,182200,15266668900,20600,20600,20600,20600,0
20241007,182100,15266668900,20600,20600,20600,20600,0
20241007,182000,15266668900,20600,20600,20600,20600,0
20241007,181900,15266668900,20600,20600,20600,20600,0
20241007,181800,15266668900,20600,20600,20600,20600,0
20241007,181700,15266668900,20600,20600,20600,20600,0
20241007,181600,15266668900,20600,20600,20600,20600,0
20241007,181500,15266668900,20600,20600,20600,20600,0
20241007,181400,15266668900,20600,20600,20600,20600,0
20241007,181300,15266668900,20600,20600,20600,20600,0
20241007,181200,15266668900,20600,20600,20600,20600,0
20241007,181100,15266668900,20600,20600,20600,20600,0
20241007,181000,15266668900,20600,20600,20600,20600,0
20241007,180900,15266668900,20600,20600,20600,20600,0
20241007,180800,15266668900,20600,20600,20600,20600,0
20241007,180700,15266668900,20600,20600,20600,20600,0
20241007,180600,15266668900,20600,20600,20600,20600,11187
20241007,180500,15266668900,20600,20600,20600,20600,0
20241007,180400,15266668900,20600,20600,20600,20600,0
20241007,180300,15266668900,20600,20600,20600,20600,0
20241007,180200,15266668900,20600,20600,20600,20600,0
20241007,180100,15266668900,20600,20600,20600,20600,0
20241007,180000,15266668900,20600,20600,20600,20600,0
20241007,175900,15266668900,20600,20600,20600,20600,0
20241007,175800,15266668900,20600,20600,20600,20600,0
20241007,175700,15266668900,20600,20600,20600,20600,0
20241007,175600,15266668900,20600,20600,20600,20600,0
20241007,175500,15266668900,20600,20600,20600,20600,0
20241007,175400,15266668900,20600,20600,20600,20600,0
20241007,175300,15266668900,20600,20600,20600,20600,0
20241007,175200,15266668900,20600,20600,20600,20600,0
20241007,175100,15266668900,20600,20600,20600,20600,0
20241007,175000,15266668900,20600,20600,20600,20600,0
20241007,174900,15266668900,20600,20600,20600,20600,0
20241007,174800,15266668900,20600,20600,20600,20600,0
20241007,174700,15266668900,20600,20600,20600,20600,0
20241007,174600,15266668900,20600,20600,20600,20600,0
20241007,174500,15266668900,20600,20600,20600,20600,0
20241007,174400,15266668900,20600,20600,20600,20600,0
20241007,174300,15266668900,20600,20600,20600,20600,0
20241007,174200,15266668900,20600,20600,20600,20600,0
20241007,174100,15266668900,20600,20600,20600,20600,0
20241007,174000,15266668900,20600,20600,20600,20600,0
20241007,173900,15266668900,20600,20600,20600,20600,0
20241007,173800,15266668900,20600,20600,20600,20600,0
20241007,173700,15266668900,20600,20600,20600,20600,0
20241007,173600,15266668900,20600,20600,20600,20600,11187
20241007,173500,15266668900,20600,20600,20600,20600,0
20241007,173400,15266668900,20600,20600,20600,20600,0
20241007,173300,15266668900,20600,20600,20600,20600,0
20241007,173200,15266668900,20600,20600,20600,20600,0
20241007,173100,15266668900,20600,20600,20600,20600,0
20241007,173000,15266668900,20600,20600,20600,20600,0
20241007,172900,15266668900,20600,20600,20600,20600,0
20241007,172800,15266668900,20600,20600,20600,20600,0
20241007,172700,15266668900,20600,20600,20600,20600,0
20241007,172600,15266668900,20600,20600,20600,20600,0
20241007,172500,15266668900,20600,20600,20600,20600,0
20241007,172400,15266668900,20600,20600,20600,20600,0
20241007,172300,15266668900,20600,20600,20600,20600,0
20241007,172200,15266668900,20600,20600,20600,20600,0
20241007,172100,15266668900,20600,20600,20600,20600,0
20241007,172000,15266668900,20600,20600,20600,20600,0
20241007,171900,15266668900,20600,20600,20600,20600,0
20241007,171800,15266668900,20600,20600,20600,20600,0
20241007,171700,15266668900,20600,20600,20600,20600,0
20241007,171600,15266668900,20600,20600,20600,20600,0
20241007,171500,15266668900,20600,20600,20600,20600,0
20241007,171400,15266668900,20600,20600,20600,20600,0
20241007,171300,15266668900,20600,20600,20600,20600,0
20241007,171200,15266668900,20600,20600,20600,20600,0
20241007,171100,15266668900,20600,20600,20600,20600,0
20241007,171000,15266668900,20600,20600,20600,20600,0
20241007,170900,15266668900,20600,20600,20600,20600,0
20241007,170800,15266668900,20600,20600,20600,20600,0
20241007,170700,15266668900,20600,20600,20600,20600,0
20241007,170600,15266668900,20600,20600,20600,20600,11187
20241007,170500,15266668900,20600,20600,20600,20600,0
20241007,170400,15266668900,20600,20600,20600,20600,0
20241007,170300,15266668900,20600,20600,20600,20600,0
20241007,170200,15266668900,20600,20600,20600,20600,0
20241007,170100,15266668900,20600,20600,20600,20600,0
20241007,170000,15266668900,20600,20600,20600,20600,0
20241007,165900,15266668900,20600,20600,20600,20600,0
20241007,165800,15266668900,20600,20600,20600,20600,0
20241007,165700,15266668900,20600,20600,20600,20600,0
20241007,165600,15266668900,20600,20600,20600,20600,0
20241007,165500,15266668900,20600,20600,20600,20600,0
20241007,165400,15266668900,20600,20600,20600,20600,0
20241007,165300,15266668900,20600,20600,20600,20600,0
20241007,165200,15266668900,20600,20600,20600,20600,0
20241007,165100,15266668900,20600,20600,20600,20600,0
20241007,165000,15266668900,20600,20600,20600,20600,0
20241007,164900,15266668900,20600,20600,20600,20600,0
20241007,164800,15266668900,20600,20600,20600,20600,0
20241007,164700,15266668900,20600,20600,20600,20600,0
20241007,164600,15266668900,20600,20600,20600,20600,0
20241007,164500,15266668900,20600,20600,20600,20600,0
20241007,164400,15266668900,20600,20600,20600,20600,0
20241007,164300,15266668900,20600,20600,20600,20600,0
20241007,164200,15266668900,20600,20600,20600,20600,0
20241007,164100,15266668900,20600,20600,20600,20600,0
20241007,164000,15266668900,20600,20600,20600,20600,0
20241007,163900,15266668900,20600,20600,20600,20600,0
20241007,163800,15266668900,20600,20600,20600,20600,0
20241007,163700,15266668900,20600,20600,20600,20600,0
20241007,163600,15266668900,20600,20600,20600,20600,11187
20241007,163500,15266668900,20600,20600,20600,20600,0
20241007,163400,15266668900,20600,20600,20600,20600,0
20241007,163300,15266668900,20600,20600,20600,20600,0
20241007,163200,15266668900,20600,20600,20600,20600,0
20241007,163100,15266668900,20600,20600,20600,20600,0
20241007,163000,15266668900,20600,20600,20600,20600,0
20241007,162900,15266668900,20600,20600,20600,20600,0
20241007,162800,15266668900,20600,20600,20600,20600,0
20241007,162700,15266668900,20600,20600,20600,20600,0
20241007,162600,15266668900,20600,20600,20600,20600,0
20241007,162500,15266668900,20600,20600,20600,20600,0
20241007,162400,15266668900,20600,20600,20600,20600,0
20241007,162300,15266668900,20600,20600,20600,20600,0
20241007,162200,15266668900,20600,20600,20600,20600,0
20241007,162100,15266668900,20600,20600,20600,20600,0
20241007,162000,15266668900,20600,20600,20600,20600,0
20241007,161900,15266668900,20600,20600,20600,20600,0
20241007,161800,15266668900,20600,20600,20600,20600,0
20241007,161700,15266668900,20600,20600,20600,20600,0
20241007,161600,15266668900,20600,20600,20600,20600,0
20241007,161500,15266668900,20600,20600,20600,20600,0
20241007,161400,15266668900,20600,20600,20600,20600,0
20241007,161300,15266668900,20600,20600,20600,20600,0
20241007,161200,15266668900,20600,20600,20600,20600,0
20241007,161100,15266668900,20600,20600,20600,20600,0
20241007,161000,15266668900,20600,20600,20600,20600,0
20241007,160900,15266668900,20600,20600,20600,20600,0
20241007,160800,15266668900,20600,20600,20600,20600,0
20241007,160700,15266668900,20600,20600,20600,20600,0
20241007,160600,15266668900,20600,20600,20600,20600,11187
20241007,160500,15266668900,20600,20600,20600,20600,0
20241007,160400,15266668900,20600,20600,20600,20600,0
20241007,160300,15266668900,20600,20600,20600,20600,0
20241007,160200,15266668900,20600,20600,20600,20600,0
20241007,160100,15266668900,20600,20600,20600,20600,0
20241007,160000,15266668900,20600,20600,20600,20600,0
20241007,155900,15266668900,20600,20600,20600,20600,0
20241007,155800,15266668900,20600,20600,20600,20600,0
20241007,155700,15266668900,20600,20600,20600,20600,0
20241007,155600,15266668900,20600,20600,20600,20600,0
20241007,155500,15266668900,20600,20600,20600,20600,0
20241007,155400,15266668900,20600,20600,20600,20600,0
20241007,155300,15266668900,20600,20600,20600,20600,0
20241007,155200,15266668900,20600,20600,20600,20600,0
20241007,155100,15266668900,20600,20600,20600,20600,0
20241007,155000,15266668900,20600,20600,20600,20600,0
20241007,154900,15266668900,20600,20600,20600,20600,0
20241007,154800,15266668900,20600,20600,20600,20600,0
20241007,154700,15266668900,20600,20600,20600,20600,0
20241007,154600,15266668900,20600,20600,20600,20600,0
20241007,154500,15266668900,20600,20600,20600,20600,0
20241007,154400,15266668900,20600,20600,20600,20600,0
20241007,154300,15266668900,20600,20600,20600,20600,0
20241007,154200,15266668900,20600,20600,20600,20600,0
20241007,154100,15266668900,20600,20600,20600,20600,0
20241007,154000,15266668900,20600,20600,20600,20600,0
20241007,153900,15266668900,20600,20600,20600,20600,0
20241007,153800,15266668900,20600,20600,20600,20600,0
20241007,153700,15266668900,20600,20600,20600,20600,0
20241007,153600,15266668900,20600,20600,20600,20600,11187
20241007,153500,15266668900,20600,20600,20600,20600,0
20241007,153400,15266668900,20600,20600,20600,20600,0
20241007,153300,15266668900,20600,20600,20600,20600,0
20241007,153200,15266668900,20600,20600,20600,20600,0
20241007,153100,15266668900,20600,20600,20600,20600,0
20241007,153000,15266668900,20600,20600,20600,20600,11187
20241007,152900,15036216700,20600,20600,20600,20600,0
20241007,152800,15036216700,20600,20600,20600,20600,0
20241007,152700,15036216700,20600,20600,20600,20600,0
20241007,152600,15036216700,20600,20600,20600,20600,0
20241007,152500,15036216700,20600,20600,20600,20600,0
20241007,152400,15036216700,20600,20600,20600,20600,0
20241007,152300,15036216700,20600,20600,20600,20600,0
20241007,152200,15036216700,20600,20600,20600,20600,0
20241007,152100,15036216700,20600,20600,20600,20600,0
20241007,152000,15036216700,20600,20600,20600,20600,0
20241007,151900,15036216700,20600,20500,20600,20500,1205
20241007,151800,15011435600,20550,20600,20600,20500,658
20241007,151700,14997915750,20600,20550,20600,20450,968
20241007,151600,14978067050,20550,20500,20550,20450,4782
20241007,151500,14880164800,20500,20500,20550,20500,1472
20241007,151400,14849977750,20500,20500,20550,20500,388
20241007,151300,14842008500,20500,20600,20600,20500,1354
20241007,151200,14814209200,20600,20600,20600,20550,1090
20241007,151100,14791787150,20600,20600,20650,20550,867
20241007,151000,14773945100,20650,20650,20650,20600,302
20241007,150900,14767719900,20600,20550,20650,20550,643
20241007,150800,14754473450,20550,20750,20750,20550,2241
20241007,150700,14708109350,20750,20750,20750,20700,401
20241007,150600,14699806300,20750,20650,20750,20650,886
20241007,150500,14681466450,20700,20650,20750,20550,1910
20241007,150400,14642023300,20650,20700,20700,20600,1230
20241007,150300,14616621200,20700,20800,20800,20650,3104
20241007,150200,14552352200,20800,20750,20800,20650,2308
20241007,150100,14504546050,20750,20800,20850,20700,2923
20241007,150000,14443804300,20800,20850,20900,20750,9771
20241007,145900,14240105750,20850,20750,20850,20700,8447
20241007,145800,14064490750,20750,20750,20750,20700,981
20241007,145700,14044160500,20700,20700,20750,20700,664
20241007,145600,14030402200,20700,20650,20750,20650,1828
20241007,145500,13992562600,20700,20650,20700,20650,470
20241007,145400,13982834500,20650,20650,20700,20650,759
20241007,145300,13967142500,20650,20750,20750,20650,1024
20241007,145200,13945953000,20700,20750,20750,20700,1956
20241007,145100,13905377600,20750,20750,20800,20700,14843
20241007,145000,13597199300,20750,20650,20750,20650,2235
20241007,144900,13550921450,20650,20650,20700,20650,5869
20241007,144800,13429481500,20700,20700,20700,20700,376
20241007,144700,13421698300,20600,20650,20700,20600,573
20241007,144600,13409860100,20650,20700,20700,20650,600
20241007,144500,13397450450,20700,20650,20700,20650,346
20241007,144400,13390302450,20600,20600,20650,20600,272
20241007,144300,13384690850,20600,20700,20700,20600,2494
20241007,144200,13333185700,20700,20700,20700,20650,1586
20241007,144100,13300387250,20700,20650,20700,20650,2781
20241007,144000,13242840200,20650,20700,20700,20650,1442
20241007,143900,13213004650,20700,20700,20700,20650,1126
20241007,143800,13189699100,20700,20700,20700,20650,625
20241007,143700,13176764350,20650,20600,20650,20600,908
20241007,143600,13158015050,20650,20650,20650,20600,574
20241007,143500,13146167350,20650,20650,20650,20600,322
20241007,143400,13139520900,20650,20650,20650,20600,462
20241007,143300,13129981950,20650,20600,20650,20600,659
20241007,143200,13116396300,20650,20650,20650,20600,588
20241007,143100,13104269600,20650,20650,20650,20600,324
20241007,143000,13097589150,20650,20550,20650,20550,278
20241007,142900,13091859900,20550,20650,20650,20500,995
20241007,142800,13071375350,20650,20650,20650,20650,438
20241007,142700,13062330650,20650,20600,20650,20600,360
20241007,142600,13054901650,20600,20600,20600,20550,806
20241007,142500,13038303050,20600,20600,20600,20550,722
20241007,142400,13023450750,20600,20700,20700,20600,2993
20241007,142300,12961668400,20650,20700,20700,20650,851
20241007,142200,12944074900,20700,20700,20700,20650,886
20241007,142100,12925735100,20700,20700,20700,20700,1451
20241007,142000,12895699400,20700,20650,20700,20650,1180
20241007,141900,12871284100,20700,20700,20700,20650,820
20241007,141800,12854310200,20700,20700,20700,20650,459
20241007,141700,12844813700,20700,20650,20700,20650,2325
20241007,141600,12796730350,20650,20700,20700,20650,642
20241007,141500,12783449400,20700,20700,20700,20650,2681
20241007,141400,12727956700,20700,20700,20700,20650,608
20241007,141300,12715380100,20700,20650,20700,20650,4330
20241007,141200,12625941900,20650,20650,20650,20600,1353
20241007,141100,12598003700,20600,20650,20650,20600,884
20241007,141000,12579754600,20650,20600,20650,20550,5091
20241007,140900,12474824200,20600,20550,20600,20500,4094
20241007,140800,12390684900,20550,20500,20550,20500,1011
20241007,140700,12369933950,20500,20500,20550,20500,1586
20241007,140600,12337409050,20450,20500,20500,20450,716
20241007,140500,12322751750,20450,20500,20500,20450,144
20241007,140400,12319805400,20500,20500,20500,20450,643
20241007,140300,12306625700,20500,20500,20550,20500,667
20241007,140200,12292951800,20500,20400,20500,20400,1972
20241007,140100,12252556750,20400,20400,20450,20400,554
20241007,140000,12241232850,20400,20450,20450,20350,403
20241007,135900,12233012000,20400,20400,20450,20400,84
20241007,135800,12231298350,20400,20400,20400,20400,267
20241007,135700,12225851550,20400,20400,20450,20350,499
20241007,135600,12215672000,20350,20300,20350,20300,2170
20241007,135500,12171613500,20300,20400,20400,20300,3280
20241007,135400,12104839650,20400,20400,20450,20400,357
20241007,135300,12097548900,20400,20350,20400,20350,261
20241007,135200,12092232500,20350,20400,20400,20350,97
20241007,135100,12090258000,20400,20400,20400,20350,166
20241007,135000,12086871650,20400,20400,20400,20350,34
20241007,134900,12086178300,20400,20400,20400,20350,910
20241007,134800,12067614450,20350,20350,20400,20350,99
20241007,134700,12065599300,20350,20350,20350,20350,769
20241007,134600,12049950150,20400,20450,20450,20400,279
20241007,134500,12044255050,20450,20400,20450,20350,1136
20241007,134400,12021097150,20400,20400,20400,20400,616
20241007,134300,12008530750,20400,20400,20400,20400,252
20241007,134200,12003389950,20400,20450,20450,20400,51
20241007,134100,12002347550,20450,20400,20450,20400,1483
20241007,134000,11972020250,20450,20350,20450,20350,363
20241007,133900,11964615500,20350,20350,20350,20350,184
20241007,133800,11960871100,20350,20350,20350,20350,854
20241007,133700,11943492200,20400,20350,20400,20350,151
20241007,133600,11940414300,20350,20400,20400,20350,651
20241007,133500,11927156300,20400,20400,20400,20400,161
20241007,133400,11923871900,20450,20400,20450,20300,1389
20241007,133300,11895600900,20450,20500,20500,20450,706
20241007,133200,11881130600,20500,20500,20550,20500,125
20241007,133100,11878568000,20500,20450,20500,20400,2451
20241007,133000,11828355700,20400,20350,20400,20350,168
20241007,132900,11824931200,20400,20350,20400,20350,55
20241007,132800,11823811650,20350,20350,20350,20300,285
20241007,132700,11818012200,20300,20300,20350,20300,670
20241007,132600,11804393600,20350,20300,20350,20300,250
20241007,132500,11799318550,20300,20300,20300,20300,263
20241007,132400,11793979650,20300,20300,20300,20300,117
20241007,132300,11791604550,20250,20250,20350,20250,12
20241007,132200,11791360550,20300,20250,20300,20250,1076
20241007,132100,11769558550,20300,20350,20350,20250,721
20241007,132000,11754920700,20350,20350,20400,20350,473
20241007,131900,11745294650,20350,20350,20400,20350,124
20241007,131800,11742768500,20400,20400,20400,20400,70
20241007,131700,11741340500,20400,20450,20450,20350,3130
20241007,131600,11677467800,20450,20500,20500,20450,599
20241007,131500,11665188950,20500,20450,20500,20450,433
20241007,131400,11656314800,20450,20350,20450,20350,384
20241007,131300,11648474400,20400,20400,20400,20350,531
20241007,131200,11637655250,20400,20400,20400,20400,412
20241007,131100,11629250450,20400,20500,20550,20300,2363
20241007,131000,11580961600,20550,20550,20600,20550,1544
20241007,130900,11549173850,20600,20600,20650,20600,2741
20241007,130800,11492648600,20650,20500,20650,20450,4686
20241007,130700,11396351250,20500,20400,20500,20400,2539
20241007,130600,11344406250,20400,20350,20400,20300,1127
20241007,130500,11321471850,20300,20250,20350,20250,3362
20241007,130400,11253189050,20200,20200,20200,20200,500
20241007,130300,11243089050,20200,20150,20200,20150,1041
20241007,130200,11222060900,20200,20100,20200,20050,185
20241007,130100,11218327350,20050,20100,20150,20050,491
20241007,130000,11208450250,20150,20100,20200,20100,992
20241007,125900,11188480350,20050,20100,20100,20050,61
20241007,125800,11187254800,20050,20050,20100,20050,50
20241007,125700,11186250800,20050,20100,20100,20050,28
20241007,125600,11185689000,20100,20100,20100,20100,300
20241007,125500,11179659000,20000,20000,20100,20000,222
20241007,125400,11175198750,20000,20050,20050,20000,1613
20241007,125300,11142938250,20000,20000,20000,20000,1522
20241007,125200,11112498250,20000,19990,20000,19990,1693
20241007,125100,11078655090,19990,19990,19990,19990,263
20241007,125000,11073397720,19990,19990,19990,19990,1151
20241007,124900,11050389230,19990,20000,20000,19990,1424
20241007,124800,11021920720,20000,20000,20000,19990,2413
20241007,124700,10973660740,20000,20000,20050,20000,1151
20241007,124600,10950631390,20000,20000,20000,20000,357
20241007,124500,10943491390,20000,20000,20050,20000,263
20241007,124400,10938221290,20000,20050,20050,20000,428
20241007,124300,10929645390,20000,20050,20050,20000,119
20241007,124200,10927264440,20050,20050,20050,19990,1273
20241007,124100,10901801000,20000,20050,20050,20000,519
20241007,124000,10891408200,20050,20050,20050,20000,739
20241007,123900,10876614750,20050,20000,20050,20000,2241
20241007,123800,10831782300,20050,20050,20050,20000,1721
20241007,123700,10797313750,20050,20050,20050,20050,25
20241007,123600,10796812500,20050,20150,20150,20050,727
20241007,123500,10782199000,20100,20150,20200,20100,87
20241007,123400,10780446100,20200,20150,20200,20100,288
20241007,123300,10774643450,20150,20100,20150,20100,680
20241007,123200,10760972650,20100,20050,20100,20050,323
20241007,123100,10754484650,20050,20100,20100,20050,42
20241007,123000,10753642500,20100,20050,20100,20050,98
20241007,122900,10751672950,20050,20050,20050,20050,428
20241007,122800,10743091550,20050,20100,20100,20050,50
20241007,122700,10742088350,20100,20100,20100,20050,1391
20241007,122600,10714154250,20100,20050,20100,20050,81
20241007,122500,10712529600,20050,20100,20150,20050,845
20241007,122400,10695578650,20050,20100,20100,20050,1516
20241007,122300,10665147100,20100,20100,20150,20100,611
20241007,122200,10652863150,20150,20100,20150,20100,8
20241007,122100,10652702250,20100,20100,20150,20050,225
20241007,122000,10648183350,20100,20100,20100,20050,308
20241007,121900,10641994750,20150,20150,20150,20050,321
20241007,121800,10635545150,20100,20100,20150,20100,411
20241007,121700,10627283000,20100,20150,20150,20100,343
20241007,121600,10620381550,20150,20150,20150,20100,673
20241007,121500,10606844450,20200,20150,20200,20150,201
20241007,121400,10602788500,20150,20100,20150,20100,368
20241007,121300,10595386150,20100,20100,20100,20100,810
20241007,121200,10579105150,20100,20150,20150,20100,2291
20241007,121100,10533023900,20150,20150,20200,20150,408
20241007,121000,10524789750,20200,20150,20200,20150,439
20241007,120900,10515923950,20200,20100,20200,20100,514
20241007,120800,10505578750,20100,20150,20150,20100,377
20241007,120700,10497989950,20150,20150,20150,20100,1541
20241007,120600,10466965400,20150,20200,20200,20100,3634
20241007,120500,10393749650,20250,20200,20250,20200,104
20241007,120400,10391645200,20200,20250,20250,20200,1981
20241007,120300,10351577850,20250,20250,20250,20200,436
20241007,120200,10342768800,20250,20350,20350,20150,3499
20241007,120100,10271936050,20350,20300,20350,20300,980
20241007,120000,10252012500,20300,20350,20350,20300,877
20241007,115900,10234174450,20350,20350,20400,20350,182
20241007,115800,10230468000,20400,20400,20400,20300,185
20241007,115700,10226694500,20400,20350,20400,20300,2268
20241007,115600,10180527750,20350,20400,20400,20350,569
20241007,115500,10168948500,20400,20450,20450,20350,1779
20241007,115400,10132721550,20450,20300,20450,20300,371
20241007,115300,10125145150,20300,20350,20400,20250,745
20241007,115200,10110016950,20350,20350,20350,20300,286
20241007,115100,10104210050,20350,20350,20350,20250,1547
20241007,115000,10072793650,20350,20350,20400,20300,1831
20241007,114900,10035556350,20350,20350,20400,20350,821
20241007,114800,10018848800,20400,20350,20400,20300,1368
20241007,114700,9990968750,20300,20450,20450,20300,590
20241007,114600,9978936900,20500,20500,20500,20400,3915
20241007,114500,9898978350,20450,20500,20550,20450,973
20241007,114400,9879031300,20600,20500,20600,20500,3400
20241007,114300,9809324100,20500,20600,20600,20500,1045
20241007,114200,9787853000,20600,20550,20600,20500,777
20241007,114100,9771897850,20550,20600,20600,20550,1840
20241007,114000,9734010800,20600,20700,20700,20600,1805
20241007,113900,9696706900,20700,20650,20700,20600,359
20241007,113800,9689298450,20550,20650,20700,20500,2692
20241007,113700,9633913400,20700,20600,20700,20600,2466
20241007,113600,9583034250,20650,20700,20750,20600,2118
20241007,113500,9539323300,20750,20800,20850,20700,1414
20241007,113400,9509968900,20750,20850,20900,20750,5762
20241007,113300,9390014700,20850,20800,20900,20800,10732
20241007,113200,9166163100,20800,20850,20850,20750,2773
20241007,113100,9108454200,20850,20750,20850,20700,16227
20241007,113000,8771057800,20700,20750,20800,20700,3208
20241007,112900,8704421250,20750,20800,20800,20750,10917
20241007,112800,8477448400,20800,20750,20800,20700,9934
20241007,112700,8271058700,20700,20650,20750,20550,11509
20241007,112600,8032996350,20650,20400,20650,20400,32284
20241007,112500,7370103700,20450,20400,20450,20250,1037
20241007,112400,7348965400,20250,20400,20400,20250,1845
20241007,112300,7311505000,20400,20450,20500,20400,1598
20241007,112200,7278810900,20500,20500,20500,20450,1782
20241007,112100,7242311850,20500,20400,20500,20400,2368
20241007,112000,7193898250,20400,20450,20450,20400,706
20241007,111900,7179479600,20400,20350,20450,20350,499
20241007,111800,7169297150,20350,20350,20450,20300,1250
20241007,111700,7143837500,20350,20450,20450,20350,2026
20241007,111600,7102538800,20400,20450,20500,20400,931
20241007,111500,7083501950,20500,20450,20500,20400,1835
20241007,111400,7045988600,20450,20450,20500,20400,3620
20241007,111300,6971999600,20450,20450,20450,20400,1787
20241007,111200,6935457100,20400,20450,20450,20400,2312
20241007,111100,6888190500,20400,20350,20400,20350,1470
20241007,111000,6858207850,20400,20400,20400,20350,546
20241007,110900,6847077900,20400,20400,20400,20400,2018
20241007,110800,6805910700,20350,20350,20350,20350,1458
20241007,110700,6776240400,20300,20350,20350,20300,579
20241007,110600,6764467500,20350,20250,20350,20250,3308
20241007,110500,6697305700,20300,20200,20300,20200,2298
20241007,110400,6650758150,20150,20200,20200,20150,531
20241007,110300,6640042500,20200,20200,20200,20200,235
20241007,110200,6635295500,20150,20150,20150,20150,114
20241007,110100,6632998400,20150,20150,20200,20150,475
20241007,110000,6623412150,20200,20200,20250,20200,1563
20241007,105900,6591832250,20150,20150,20150,20150,2
20241007,105800,6591791950,20150,20200,20200,20150,437
20241007,105700,6582985350,20200,20150,20200,20150,364
20241007,105600,6575643150,20150,20000,20150,20000,262
20241007,105500,6570388900,20100,20000,20100,20000,1567
20241007,105400,6539048700,20000,20000,20000,20000,109
20241007,105300,6536868700,20000,20000,20000,20000,1037
20241007,105200,6516128700,20050,20050,20050,20000,105
20241007,105100,6514023500,20000,20050,20150,20000,210
20241007,105000,6509807200,20050,20050,20100,20000,825
20241007,104900,6493261850,20000,20150,20150,20000,1984
20241007,104800,6453526600,20150,20150,20150,20150,273
20241007,104700,6448025650,20200,20200,20200,20150,262
20241007,104600,6442733900,20200,20150,20200,20150,350
20241007,104500,6435677950,20150,20150,20200,20150,350
20241007,104400,6428625400,20150,20150,20150,20050,902
20241007,104300,6410476950,20150,20050,20150,20050,1206
20241007,104200,6386257250,20100,20100,20150,20100,204
20241007,104100,6382151850,20100,20100,20100,20050,2497
20241007,104000,6332007700,20050,20050,20100,20000,1002
20241007,103900,6311918150,20050,20100,20150,20050,350
20241007,103800,6304883300,20150,20150,20150,20100,180
20241007,103700,6301256900,20100,20150,20150,20050,1106
20241007,103600,6279045600,20100,20150,20150,20100,928
20241007,103500,6260355350,20150,20150,20150,20150,118
20241007,103400,6257977650,20200,20200,20200,20050,771
20241007,103300,6242466600,20250,20150,20250,20150,645
20241007,103200,6229439650,20150,20150,20200,20100,1280
20241007,103100,6203675500,20150,20250,20250,20150,908
20241007,103000,6185318200,20200,20300,20300,20200,76
20241007,102900,6183777900,20200,20250,20300,20200,743
20241007,102800,6168731300,20250,20300,20300,20250,115
20241007,102700,6166399600,20300,20250,20300,20250,432
20241007,102600,6157651500,20250,20250,20250,20200,1756
20241007,102500,6122123600,20250,20200,20250,20200,805
20241007,102400,6105835250,20200,20300,20300,20200,1920
20241007,102300,6066876350,20250,20200,20250,20200,999
20241007,102200,6046652550,20200,20250,20250,20200,457
20241007,102100,6037403300,20250,20250,20250,20200,561
20241007,102000,6026043700,20250,20250,20250,20200,529
20241007,101900,6015331550,20250,20200,20250,20200,11
20241007,101800,6015108850,20200,20200,20200,20150,206
20241007,101700,6010952650,20200,20200,20200,20150,785
20241007,101600,5995098150,20100,20100,20150,20100,1055
20241007,101500,5973861050,20100,19990,20100,19990,2064
20241007,101400,5932407410,19990,19980,20050,19980,948
20241007,101300,5913434960,19980,20000,20050,19980,4011
20241007,101200,5833229000,20000,20000,20050,20000,423
20241007,101100,5824766100,20000,20000,20050,20000,1671
20241007,101000,5791344300,20000,20050,20050,20000,2206
20241007,100900,5747189800,20050,20050,20050,20050,348
20241007,100800,5740212400,20100,20050,20150,20000,701
20241007,100700,5726180250,20050,20100,20150,20050,478
20241007,100600,5716581500,20050,20100,20200,20000,3334
20241007,100500,5649751900,20100,20200,20250,20100,1132
20241007,100400,5626972000,20200,20200,20200,20150,826
20241007,100300,5610287050,20200,20150,20250,20100,1909
20241007,100200,5571714950,20150,20100,20200,20100,477
20241007,100100,5562098250,20100,20200,20200,20050,1732
20241007,100000,5527274800,20200,20150,20200,20050,2363
20241007,095900,5479790500,20100,20150,20150,20100,1981
20241007,095800,5439926250,20200,20300,20300,20100,5266
20241007,095700,5333672350,20300,20350,20400,20300,1269
20241007,095600,5307866700,20350,20350,20400,20350,1608
20241007,095500,5275120650,20400,20400,20400,20350,2774
20241007,095400,5218531100,20350,20350,20350,20300,1385
20241007,095300,5190384400,20300,20350,20350,20300,941
20241007,095200,5171236150,20350,20400,20450,20350,1825
20241007,095100,5134004850,20400,20550,20550,20400,2641
20241007,095000,5079961650,20500,20300,20550,20300,4921
20241007,094900,4979341550,20250,20200,20300,20200,3120
20241007,094800,4916045450,20150,20150,20250,20100,1904
20241007,094700,4877633050,20150,20250,20250,20100,6248
20241007,094600,4751671850,20250,20300,20400,20250,1723
20241007,094500,4716678700,20300,20300,20400,20250,7792
20241007,094400,4558702200,20300,20450,20450,20300,2923
20241007,094300,4499206250,20450,20400,20500,20400,1992
20241007,094200,4458477950,20450,20400,20500,20350,3205
20241007,094100,4393035950,20500,20500,20550,20350,9249
20241007,094000,4203556800,20500,20350,20550,20350,13629
20241007,093900,3924777450,20300,20350,20400,20300,3940
20241007,093800,3844504950,20300,20250,20350,20250,3157
20241007,093700,3780350050,20250,20250,20300,20200,4710
20241007,093600,3684980500,20250,20200,20300,20150,6293
20241007,093500,3557800550,20200,20250,20300,20200,3986
20241007,093400,3477177800,20300,20350,20450,20250,12398
20241007,093300,3224792200,20450,20350,20450,20250,17657
20241007,093200,2865295950,20350,20150,20350,20050,9447
20241007,093100,2674475850,20050,19980,20150,19850,10919
20241007,093000,2455964400,19980,19790,19980,19720,2615
20241007,092900,2403980580,19770,19790,19800,19730,1778
20241007,092800,2368822370,19790,19930,19930,19790,2621
20241007,092700,2316886570,19930,19930,19980,19850,5602
20241007,092600,2205225560,19970,19920,19980,19890,9028
20241007,092500,2025126380,19900,19890,19950,19780,13087
20241007,092400,1764522560,19900,19710,19900,19710,15310
20241007,092300,1461341920,19720,19680,19720,19650,1216
20241007,092200,1437394450,19690,19700,19750,19530,2795
20241007,092100,1382472060,19700,19530,19750,19530,6101
20241007,092000,1262704430,19500,19490,19530,19470,820
20241007,091900,1246718640,19500,19440,19500,19410,3465
20241007,091800,1179220570,19480,19300,19480,19300,1805
20241007,091700,1144267910,19300,19290,19310,19290,864
20241007,091600,1127594670,19290,19250,19300,19250,4941
20241007,091500,1032469620,19250,19170,19300,19160,1580
20241007,091400,1002128810,19170,19210,19290,19170,2261
20241007,091300,958687910,19290,19260,19290,19200,367
20241007,091200,951617450,19260,19320,19320,19080,1958
20241007,091100,914083840,19300,19350,19350,19250,445
20241007,091000,905498730,19360,19200,19370,19200,409
20241007,090900,897611880,19150,19140,19170,19070,5094
20241007,090800,800207790,19140,19170,19170,19100,7537
20241007,090700,656074910,19170,19270,19270,19130,9483
20241007,090600,473825110,19270,19280,19300,19270,536
20241007,090500,463491810,19280,19300,19310,19270,2273
20241007,090400,419668140,19270,19530,19530,19260,3620
20241007,090300,349436190,19540,19540,19640,19540,1792
20241007,090200,314372990,19640,19740,19790,19540,2309
20241007,090100,268963530,19720,19590,19800,19590,8270
20241007,090000,105785210,19700,19400,19700,19400,5419