KissMeData/005290/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184500,13639568850,29900,29900,29900,29900,5627
20241002,184400,13639568850,29900,29900,29900,29900,0
20241002,184300,13639568850,29900,29900,29900,29900,0
20241002,184200,13639568850,29900,29900,29900,29900,0
20241002,184100,13639568850,29900,29900,29900,29900,0
20241002,184000,13639568850,29900,29900,29900,29900,0
20241002,183900,13639568850,29900,29900,29900,29900,0
20241002,183800,13639568850,29900,29900,29900,29900,0
20241002,183700,13639568850,29900,29900,29900,29900,0
20241002,183600,13639568850,29900,29900,29900,29900,0
20241002,183500,13639568850,29900,29900,29900,29900,0
20241002,183400,13639568850,29900,29900,29900,29900,0
20241002,183300,13639568850,29900,29900,29900,29900,0
20241002,183200,13639568850,29900,29900,29900,29900,0
20241002,183100,13639568850,29900,29900,29900,29900,0
20241002,183000,13639568850,29900,29900,29900,29900,0
20241002,182900,13639568850,29900,29900,29900,29900,0
20241002,182800,13639568850,29900,29900,29900,29900,0
20241002,182700,13639568850,29900,29900,29900,29900,0
20241002,182600,13639568850,29900,29900,29900,29900,0
20241002,182500,13639568850,29900,29900,29900,29900,0
20241002,182400,13639568850,29900,29900,29900,29900,0
20241002,182300,13639568850,29900,29900,29900,29900,0
20241002,182200,13639568850,29900,29900,29900,29900,0
20241002,182100,13639568850,29900,29900,29900,29900,0
20241002,182000,13639568850,29900,29900,29900,29900,0
20241002,181900,13639568850,29900,29900,29900,29900,0
20241002,181800,13639568850,29900,29900,29900,29900,0
20241002,181700,13639568850,29900,29900,29900,29900,0
20241002,181600,13639568850,29900,29900,29900,29900,0
20241002,181500,13639568850,29900,29900,29900,29900,5627
20241002,181400,13639568850,29900,29900,29900,29900,0
20241002,181300,13639568850,29900,29900,29900,29900,0
20241002,181200,13639568850,29900,29900,29900,29900,0
20241002,181100,13639568850,29900,29900,29900,29900,0
20241002,181000,13639568850,29900,29900,29900,29900,0
20241002,180900,13639568850,29900,29900,29900,29900,0
20241002,180800,13639568850,29900,29900,29900,29900,0
20241002,180700,13639568850,29900,29900,29900,29900,0
20241002,180600,13639568850,29900,29900,29900,29900,0
20241002,180500,13639568850,29900,29900,29900,29900,0
20241002,180400,13639568850,29900,29900,29900,29900,0
20241002,180300,13639568850,29900,29900,29900,29900,0
20241002,180200,13639568850,29900,29900,29900,29900,0
20241002,180100,13639568850,29900,29900,29900,29900,0
20241002,180000,13639568850,29900,29900,29900,29900,0
20241002,175900,13639568850,29900,29900,29900,29900,0
20241002,175800,13639568850,29900,29900,29900,29900,0
20241002,175700,13639568850,29900,29900,29900,29900,0
20241002,175600,13639568850,29900,29900,29900,29900,0
20241002,175500,13639568850,29900,29900,29900,29900,0
20241002,175400,13639568850,29900,29900,29900,29900,0
20241002,175300,13639568850,29900,29900,29900,29900,0
20241002,175200,13639568850,29900,29900,29900,29900,0
20241002,175100,13639568850,29900,29900,29900,29900,0
20241002,175000,13639568850,29900,29900,29900,29900,0
20241002,174900,13639568850,29900,29900,29900,29900,0
20241002,174800,13639568850,29900,29900,29900,29900,0
20241002,174700,13639568850,29900,29900,29900,29900,0
20241002,174600,13639568850,29900,29900,29900,29900,0
20241002,174500,13639568850,29900,29900,29900,29900,5627
20241002,174400,13639568850,29900,29900,29900,29900,0
20241002,174300,13639568850,29900,29900,29900,29900,0
20241002,174200,13639568850,29900,29900,29900,29900,0
20241002,174100,13639568850,29900,29900,29900,29900,0
20241002,174000,13639568850,29900,29900,29900,29900,0
20241002,173900,13639568850,29900,29900,29900,29900,0
20241002,173800,13639568850,29900,29900,29900,29900,0
20241002,173700,13639568850,29900,29900,29900,29900,0
20241002,173600,13639568850,29900,29900,29900,29900,0
20241002,173500,13639568850,29900,29900,29900,29900,0
20241002,173400,13639568850,29900,29900,29900,29900,0
20241002,173300,13639568850,29900,29900,29900,29900,0
20241002,173200,13639568850,29900,29900,29900,29900,0
20241002,173100,13639568850,29900,29900,29900,29900,0
20241002,173000,13639568850,29900,29900,29900,29900,0
20241002,172900,13639568850,29900,29900,29900,29900,0
20241002,172800,13639568850,29900,29900,29900,29900,0
20241002,172700,13639568850,29900,29900,29900,29900,0
20241002,172600,13639568850,29900,29900,29900,29900,0
20241002,172500,13639568850,29900,29900,29900,29900,0
20241002,172400,13639568850,29900,29900,29900,29900,0
20241002,172300,13639568850,29900,29900,29900,29900,0
20241002,172200,13639568850,29900,29900,29900,29900,0
20241002,172100,13639568850,29900,29900,29900,29900,0
20241002,172000,13639568850,29900,29900,29900,29900,0
20241002,171900,13639568850,29900,29900,29900,29900,0
20241002,171800,13639568850,29900,29900,29900,29900,0
20241002,171700,13639568850,29900,29900,29900,29900,0
20241002,171600,13639568850,29900,29900,29900,29900,0
20241002,171500,13639568850,29900,29900,29900,29900,5627
20241002,171400,13639568850,29900,29900,29900,29900,0
20241002,171300,13639568850,29900,29900,29900,29900,0
20241002,171200,13639568850,29900,29900,29900,29900,0
20241002,171100,13639568850,29900,29900,29900,29900,0
20241002,171000,13639568850,29900,29900,29900,29900,0
20241002,170900,13639568850,29900,29900,29900,29900,0
20241002,170800,13639568850,29900,29900,29900,29900,0
20241002,170700,13639568850,29900,29900,29900,29900,0
20241002,170600,13639568850,29900,29900,29900,29900,0
20241002,170500,13639568850,29900,29900,29900,29900,0
20241002,170400,13639568850,29900,29900,29900,29900,0
20241002,170300,13639568850,29900,29900,29900,29900,0
20241002,170200,13639568850,29900,29900,29900,29900,0
20241002,170100,13639568850,29900,29900,29900,29900,0
20241002,170000,13639568850,29900,29900,29900,29900,0
20241002,165900,13639568850,29900,29900,29900,29900,0
20241002,165800,13639568850,29900,29900,29900,29900,0
20241002,165700,13639568850,29900,29900,29900,29900,0
20241002,165600,13639568850,29900,29900,29900,29900,0
20241002,165500,13639568850,29900,29900,29900,29900,0
20241002,165400,13639568850,29900,29900,29900,29900,0
20241002,165300,13639568850,29900,29900,29900,29900,0
20241002,165200,13639568850,29900,29900,29900,29900,0
20241002,165100,13639568850,29900,29900,29900,29900,0
20241002,165000,13639568850,29900,29900,29900,29900,0
20241002,164900,13639568850,29900,29900,29900,29900,0
20241002,164800,13639568850,29900,29900,29900,29900,0
20241002,164700,13639568850,29900,29900,29900,29900,0
20241002,164600,13639568850,29900,29900,29900,29900,0
20241002,164500,13639568850,29900,29900,29900,29900,5627
20241002,164400,13639568850,29900,29900,29900,29900,0
20241002,164300,13639568850,29900,29900,29900,29900,0
20241002,164200,13639568850,29900,29900,29900,29900,0
20241002,164100,13639568850,29900,29900,29900,29900,0
20241002,164000,13639568850,29900,29900,29900,29900,0
20241002,163900,13639568850,29900,29900,29900,29900,0
20241002,163800,13639568850,29900,29900,29900,29900,0
20241002,163700,13639568850,29900,29900,29900,29900,0
20241002,163600,13639568850,29900,29900,29900,29900,0
20241002,163500,13639568850,29900,29900,29900,29900,0
20241002,163400,13639568850,29900,29900,29900,29900,0
20241002,163300,13639568850,29900,29900,29900,29900,0
20241002,163200,13639568850,29900,29900,29900,29900,0
20241002,163100,13639568850,29900,29900,29900,29900,0
20241002,163000,13639568850,29900,29900,29900,29900,0
20241002,162900,13639568850,29900,29900,29900,29900,0
20241002,162800,13639568850,29900,29900,29900,29900,0
20241002,162700,13639568850,29900,29900,29900,29900,0
20241002,162600,13639568850,29900,29900,29900,29900,0
20241002,162500,13639568850,29900,29900,29900,29900,0
20241002,162400,13639568850,29900,29900,29900,29900,0
20241002,162300,13639568850,29900,29900,29900,29900,0
20241002,162200,13639568850,29900,29900,29900,29900,0
20241002,162100,13639568850,29900,29900,29900,29900,0
20241002,162000,13639568850,29900,29900,29900,29900,0
20241002,161900,13639568850,29900,29900,29900,29900,0
20241002,161800,13639568850,29900,29900,29900,29900,0
20241002,161700,13639568850,29900,29900,29900,29900,0
20241002,161600,13639568850,29900,29900,29900,29900,0
20241002,161500,13639568850,29900,29900,29900,29900,5627
20241002,161400,13639568850,29900,29900,29900,29900,0
20241002,161300,13639568850,29900,29900,29900,29900,0
20241002,161200,13639568850,29900,29900,29900,29900,0
20241002,161100,13639568850,29900,29900,29900,29900,0
20241002,161000,13639568850,29900,29900,29900,29900,0
20241002,160900,13639568850,29900,29900,29900,29900,0
20241002,160800,13639568850,29900,29900,29900,29900,0
20241002,160700,13639568850,29900,29900,29900,29900,0
20241002,160600,13639568850,29900,29900,29900,29900,0
20241002,160500,13639568850,29900,29900,29900,29900,0
20241002,160400,13639568850,29900,29900,29900,29900,0
20241002,160300,13639568850,29900,29900,29900,29900,0
20241002,160200,13639568850,29900,29900,29900,29900,0
20241002,160100,13639568850,29900,29900,29900,29900,0
20241002,160000,13639568850,29900,29900,29900,29900,0
20241002,155900,13639568850,29900,29900,29900,29900,0
20241002,155800,13639568850,29900,29900,29900,29900,0
20241002,155700,13639568850,29900,29900,29900,29900,0
20241002,155600,13639568850,29900,29900,29900,29900,0
20241002,155500,13639568850,29900,29900,29900,29900,0
20241002,155400,13639568850,29900,29900,29900,29900,0
20241002,155300,13639568850,29900,29900,29900,29900,0
20241002,155200,13639568850,29900,29900,29900,29900,0
20241002,155100,13639568850,29900,29900,29900,29900,0
20241002,155000,13639568850,29900,29900,29900,29900,0
20241002,154900,13639568850,29900,29900,29900,29900,0
20241002,154800,13639568850,29900,29900,29900,29900,0
20241002,154700,13639568850,29900,29900,29900,29900,0
20241002,154600,13639568850,29900,29900,29900,29900,0
20241002,154500,13639568850,29900,29900,29900,29900,5627
20241002,154400,13639568850,29900,29900,29900,29900,0
20241002,154300,13639568850,29900,29900,29900,29900,0
20241002,154200,13639568850,29900,29900,29900,29900,0
20241002,154100,13639568850,29900,29900,29900,29900,0
20241002,154000,13639568850,29900,29900,29900,29900,0
20241002,153900,13639568850,29900,29900,29900,29900,0
20241002,153800,13639568850,29900,29900,29900,29900,0
20241002,153700,13639568850,29900,29900,29900,29900,0
20241002,153600,13639568850,29900,29900,29900,29900,0
20241002,153500,13639568850,29900,29900,29900,29900,0
20241002,153400,13639568850,29900,29900,29900,29900,0
20241002,153300,13639568850,29900,29900,29900,29900,0
20241002,153200,13639568850,29900,29900,29900,29900,0
20241002,153100,13639568850,29900,29900,29900,29900,0
20241002,153000,13639568850,29900,29900,29900,29900,5627
20241002,152900,13471321550,30000,30000,30000,30000,0
20241002,152800,13471321550,30000,30000,30000,30000,0
20241002,152700,13471321550,30000,30000,30000,30000,0
20241002,152600,13471321550,30000,30000,30000,30000,0
20241002,152500,13471321550,30000,30000,30000,30000,0
20241002,152400,13471321550,30000,30000,30000,30000,0
20241002,152300,13471321550,30000,30000,30000,30000,0
20241002,152200,13471321550,30000,30000,30000,30000,0
20241002,152100,13471321550,30000,30000,30000,30000,0
20241002,152000,13471321550,30000,30000,30000,30000,0
20241002,151900,13471321550,30000,29950,30000,29950,3704
20241002,151800,13360206550,29950,29900,29950,29900,1506
20241002,151700,13315106900,29900,29900,29950,29900,347
20241002,151600,13304724900,29900,29900,29900,29900,629
20241002,151500,13285917800,29900,29950,29950,29900,1403
20241002,151400,13243907750,29900,29900,29900,29850,369
20241002,151300,13232878350,29900,29900,29950,29900,1301
20241002,151200,13193975350,29900,29800,29900,29800,1944
20241002,151100,13135884450,29800,29850,29900,29800,421
20241002,151000,13123317550,29850,29850,29900,29800,531
20241002,150900,13107475500,29850,29850,29900,29800,261
20241002,150800,13099683350,29850,29800,29850,29800,735
20241002,150700,13077751200,29800,29850,29900,29800,2427
20241002,150600,13005293350,29850,29800,29850,29800,1389
20241002,150500,12963877500,29800,29800,29800,29800,313
20241002,150400,12954550100,29800,29800,29850,29800,1998
20241002,150300,12895009600,29800,29800,29850,29800,314
20241002,150200,12885640950,29850,29850,29850,29800,472
20241002,150100,12871555200,29850,29850,29850,29800,213
20241002,150000,12865201400,29900,29850,29900,29800,1593
20241002,145900,12817588600,29850,29800,29850,29800,168
20241002,145800,12812578050,29850,29800,29850,29800,2372
20241002,145700,12741802750,29800,29850,29900,29800,341
20241002,145600,12731617450,29850,29750,29850,29750,3153
20241002,145500,12637783700,29800,29800,29850,29800,1211
20241002,145400,12601681600,29850,29800,29900,29800,2029
20241002,145300,12541149350,29800,29850,29850,29800,840
20241002,145200,12516096500,29850,29900,29950,29800,4039
20241002,145100,12395665300,29900,29850,29950,29800,2155
20241002,145000,12331239650,29850,29950,29950,29800,3714
20241002,144900,12220326650,29950,29850,30000,29850,846
20241002,144800,12195013750,29900,29800,29900,29800,878
20241002,144700,12168794150,29800,29850,29900,29800,1112
20241002,144600,12135597950,29850,29800,29900,29800,257
20241002,144500,12127925250,29800,29800,29850,29800,521
20241002,144400,12112375250,29800,29750,29850,29750,587
20241002,144300,12094875450,29800,29800,29800,29750,508
20241002,144200,12079740100,29800,29750,29800,29750,475
20241002,144100,12065586050,29750,29750,29800,29750,1305
20241002,144000,12026748700,29750,29800,29800,29750,524
20241002,143900,12011140400,29750,29750,29800,29750,274
20241002,143800,12002976100,29800,29700,29800,29700,1349
20241002,143700,11962836350,29750,29800,29850,29700,6581
20241002,143600,11766792200,29850,29800,29850,29800,4942
20241002,143500,11619498200,29800,29800,29850,29800,2082
20241002,143400,11557439150,29850,29800,29850,29800,508
20241002,143300,11542283850,29850,29800,29850,29800,1483
20241002,143200,11498059350,29850,29800,29850,29800,297
20241002,143100,11489195050,29850,29800,29850,29800,365
20241002,143000,11478301050,29800,29800,29850,29800,449
20241002,142900,11464901700,29850,29800,29850,29800,533
20241002,142800,11448993750,29850,29850,29900,29800,2078
20241002,142700,11386944950,29900,29900,29900,29850,429
20241002,142600,11374124150,29900,29850,29900,29850,324
20241002,142500,11364438400,29900,29900,29900,29850,593
20241002,142400,11346720500,29850,29950,29950,29850,912
20241002,142300,11319431450,29950,29900,29950,29900,720
20241002,142200,11297895250,29900,29900,29950,29900,432
20241002,142100,11284957600,29950,29900,29950,29800,2292
20241002,142000,11216469450,29900,29900,30000,29900,487
20241002,141900,11201871250,29950,29950,30000,29950,593
20241002,141800,11184086050,30000,29950,30000,29950,384
20241002,141700,11172568450,30000,29900,30000,29900,376
20241002,141600,11161300450,29900,29900,29950,29900,317
20241002,141500,11151808600,29950,29900,29950,29900,311
20241002,141400,11142494600,29900,29900,29950,29900,552
20241002,141300,11125964350,29900,29950,29950,29900,461
20241002,141200,11112157850,29950,29900,30000,29900,315
20241002,141100,11102720250,29950,29950,29950,29900,361
20241002,141000,11091912050,30000,29900,30000,29850,521
20241002,140900,11076322300,29900,29950,30000,29850,2353
20241002,140800,11005917800,29950,29950,30000,29900,192
20241002,140700,11000162950,29950,29900,30000,29900,370
20241002,140600,10989079200,29900,29900,29950,29900,354
20241002,140500,10978478450,29950,29950,30000,29900,549
20241002,140400,10962035400,29950,30000,30000,29950,820
20241002,140300,10937459700,29950,30000,30000,29950,356
20241002,140200,10926781150,30000,29950,30000,29950,413
20241002,140100,10914394850,29950,29950,30000,29900,592
20241002,140000,10896651550,29900,29950,29950,29900,736
20241002,135900,10874608750,29950,29950,30000,29950,464
20241002,135800,10860702650,29900,29950,29950,29900,425
20241002,135700,10847975600,29900,29900,29950,29900,384
20241002,135600,10836480750,29950,29950,29950,29900,1271
20241002,135500,10798444000,30000,29950,30000,29950,762
20241002,135400,10775597300,30000,30000,30050,30000,485
20241002,135300,10761032050,30050,30050,30050,30000,566
20241002,135200,10744027450,30050,29950,30050,29950,291
20241002,135100,10735298750,29950,29950,30000,29950,386
20241002,135000,10723721750,29950,30000,30000,29950,432
20241002,134900,10710762400,30000,29950,30000,29950,1273
20241002,134800,10672618950,29950,29950,30000,29900,2242
20241002,134700,10605458500,29900,29950,30000,29900,1155
20241002,134600,10570862700,30000,30000,30000,29950,486
20241002,134500,10556285600,29950,29950,30000,29950,518
20241002,134400,10540749750,29950,30000,30000,29950,545
20241002,134300,10524413250,30000,30000,30000,29950,294
20241002,134200,10515593300,30000,30000,30050,29950,1063
20241002,134100,10483722950,30000,29950,30050,29950,342
20241002,134000,10473451850,29950,29950,30000,29950,480
20241002,133900,10459055350,29950,30000,30000,29950,415
20241002,133800,10446609200,29950,29950,30000,29950,352
20241002,133700,10436051600,29950,29900,30000,29900,282
20241002,133600,10427608200,29900,29950,29950,29900,914
20241002,133500,10400253800,29950,29900,29950,29900,1555
20241002,133400,10353744700,29900,29950,29950,29900,1023
20241002,133300,10323105950,29950,29950,30000,29950,288
20241002,133200,10314466800,29950,29950,30000,29950,430
20241002,133100,10301571500,30000,30000,30000,29950,485
20241002,133000,10287024200,30000,29950,30000,29900,2117
20241002,132900,10223565700,29950,29950,29950,29850,1111
20241002,132800,10190338000,29950,29950,29950,29900,413
20241002,132700,10177972400,29950,29950,29950,29900,581
20241002,132600,10160586650,29950,29950,29950,29900,478
20241002,132500,10146271400,29900,29900,29950,29900,616
20241002,132400,10127839300,29950,29900,30000,29900,723
20241002,132300,10106210050,29900,29950,30000,29900,861
20241002,132200,10080439400,29950,29950,30000,29950,223
20241002,132100,10073752500,30000,29950,30000,29900,825
20241002,132000,10049053350,30000,30000,30000,29900,1467
20241002,131900,10005112700,29950,30000,30000,29950,256
20241002,131800,9997435450,30000,30000,30000,29950,644
20241002,131700,9978121450,30000,30000,30000,29950,189
20241002,131600,9972451550,30000,30050,30050,30000,1344
20241002,131500,9932112950,30050,30100,30100,30000,1059
20241002,131400,9900276600,30150,30200,30200,30050,502
20241002,131300,9885160650,30200,30200,30200,30100,282
20241002,131200,9876658850,30200,30150,30200,30150,331
20241002,131100,9866676900,30200,30200,30200,30150,522
20241002,131000,9850913600,30150,30200,30200,30150,576
20241002,130900,9833529650,30150,30150,30200,30100,760
20241002,130800,9810595950,30150,30100,30200,30100,921
20241002,130700,9782826900,30150,30100,30150,30100,591
20241002,130600,9765010900,30150,30100,30150,30050,473
20241002,130500,9750773400,30100,30100,30100,30050,349
20241002,130400,9740269650,30150,30150,30200,30100,607
20241002,130300,9721970800,30150,30200,30200,30150,432
20241002,130200,9708930750,30150,30200,30200,30150,458
20241002,130100,9695101700,30200,30100,30200,30100,287
20241002,130000,9686446650,30100,30000,30200,30000,2183
20241002,125900,9620659700,30050,30150,30150,30000,3439
20241002,125800,9517294750,30100,30100,30150,30100,615
20241002,125700,9498755850,30100,30100,30150,30100,613
20241002,125600,9480283550,30100,30100,30150,30050,175
20241002,125500,9475014600,30100,30050,30100,30050,1386
20241002,125400,9433297900,30050,30050,30100,30050,349
20241002,125300,9422796650,30000,30050,30100,29950,5057
20241002,125200,9271175650,30050,30050,30100,30050,439
20241002,125100,9257982150,30050,30050,30100,30050,253
20241002,125000,9250367950,30050,30150,30150,30050,278
20241002,124900,9242000500,30050,30100,30100,30050,1818
20241002,124800,9187352950,30050,30150,30150,30050,950
20241002,124700,9158740300,30200,30150,30200,30150,262
20241002,124600,9150830900,30150,30200,30200,30150,539
20241002,124500,9134567350,30150,30250,30250,30150,1204
20241002,124400,9098194100,30200,30300,30300,30200,1801
20241002,124300,9043703600,30250,30300,30300,30200,920
20241002,124200,9015852950,30250,30300,30300,30250,567
20241002,124100,8998683750,30300,30200,30300,30200,525
20241002,124000,8982799300,30250,30200,30250,30200,1158
20241002,123900,8947769900,30200,30250,30250,30200,486
20241002,123800,8933069750,30200,30200,30250,30200,512
20241002,123700,8917591400,30200,30200,30250,30200,368
20241002,123600,8906465400,30200,30250,30250,30200,523
20241002,123500,8890651750,30200,30200,30250,30150,1083
20241002,123400,8857936500,30200,30200,30250,30150,1835
20241002,123300,8802535850,30200,30150,30200,30150,904
20241002,123200,8775238400,30100,30100,30200,30100,2231
20241002,123100,8707971700,30100,30150,30200,30100,4556
20241002,123000,8570434100,30150,30100,30150,30100,499
20241002,122900,8555390150,30150,30100,30150,30100,690
20241002,122800,8534589750,30150,30150,30150,30100,540
20241002,122700,8518313000,30100,30100,30150,30100,599
20241002,122600,8500260550,30150,30100,30150,30050,1001
20241002,122500,8470125350,30100,30050,30100,30050,430
20241002,122400,8457183950,30050,30050,30100,30050,418
20241002,122300,8444604650,30100,30100,30100,30050,606
20241002,122200,8426365000,30050,30000,30100,30000,1590
20241002,122100,8378581500,30050,30050,30050,30000,1236
20241002,122000,8341453350,30050,30050,30050,30000,684
20241002,121900,8320908850,30050,30050,30050,30000,832
20241002,121800,8295917200,30050,30000,30050,29950,561
20241002,121700,8279081750,29950,29950,30000,29950,856
20241002,121600,8253403800,30000,30000,30000,29950,881
20241002,121500,8226974450,29950,30000,30000,29950,830
20241002,121400,8202094850,30000,29950,30000,29950,624
20241002,121300,8183377500,30000,29950,30000,29950,523
20241002,121200,8167692850,30000,29900,30000,29900,456
20241002,121100,8154028700,29950,29950,29950,29900,399
20241002,121000,8142078750,29950,29950,29950,29950,186
20241002,120900,8136508050,29950,30050,30050,29950,3781
20241002,120800,8023152300,30000,30000,30050,30000,1743
20241002,120700,7970780450,30000,30000,30050,29950,7269
20241002,120600,7752712900,29950,29950,30000,29950,766
20241002,120500,7729761100,30000,29900,30000,29850,4690
20241002,120400,7589324200,29900,29900,29900,29850,356
20241002,120300,7578680050,29850,29850,29900,29850,427
20241002,120200,7565914850,29900,29900,29900,29850,453
20241002,120100,7552372250,29850,29900,29900,29850,432
20241002,120000,7539463550,29850,29900,29900,29850,834
20241002,115900,7514552150,29850,29850,29900,29850,351
20241002,115800,7504059850,29850,29850,29900,29850,929
20241002,115700,7476311000,29850,29850,29850,29800,433
20241002,115600,7463386050,29850,29800,29850,29800,440
20241002,115500,7450260750,29800,29800,29850,29800,601
20241002,115400,7432337500,29850,29800,29850,29800,206
20241002,115300,7426190500,29850,29800,29850,29800,197
20241002,115200,7420311650,29800,29850,29850,29800,395
20241002,115100,7408523500,29800,29850,29850,29800,897
20241002,115000,7381751300,29850,29800,29850,29800,236
20241002,114900,7374710550,29800,29750,29850,29750,1031
20241002,114800,7343979100,29800,29750,29800,29750,206
20241002,114700,7337841750,29750,29750,29800,29750,440
20241002,114600,7324735300,29750,29850,29900,29750,1929
20241002,114500,7267238900,29850,29850,29850,29800,415
20241002,114400,7254852250,29800,29800,29850,29800,477
20241002,114300,7240628950,29850,29800,29850,29800,352
20241002,114200,7230131600,29800,29850,29850,29800,545
20241002,114100,7213873200,29850,29800,29850,29800,280
20241002,114000,7205521250,29800,29800,29800,29750,1829
20241002,113900,7151017200,29800,29800,29850,29800,1201
20241002,113800,7115219200,29800,29800,29850,29800,825
20241002,113700,7090593700,29850,29850,29850,29800,541
20241002,113600,7074451950,29800,29850,29900,29800,2466
20241002,113500,7000834750,29850,29850,29900,29850,260
20241002,113400,6993065350,29850,29850,29900,29850,253
20241002,113300,6985504100,29850,29950,29950,29850,1193
20241002,113200,6949804650,29950,30000,30000,29950,392
20241002,113100,6938048250,29950,29950,30000,29950,320
20241002,113000,6928462250,29950,29950,30000,29850,2505
20241002,112900,6853440300,30000,29950,30000,29950,1304
20241002,112800,6814359200,29950,29950,29950,29850,3751
20241002,112700,6702356700,29900,29850,29950,29850,855
20241002,112600,6676782300,29850,29850,29900,29850,735
20241002,112500,6654816900,29850,29850,29900,29850,423
20241002,112400,6642173050,29850,29850,29900,29800,164
20241002,112300,6637272700,29800,29800,29850,29800,518
20241002,112200,6621820550,29800,29800,29850,29800,408
20241002,112100,6609654350,29850,29800,29850,29750,759
20241002,112000,6587043150,29750,29850,29850,29750,1027
20241002,111900,6556443100,29800,29850,29900,29750,3806
20241002,111800,6442864000,29850,29850,29900,29850,659
20241002,111700,6423170200,29800,29900,29900,29750,7555
20241002,111600,6197872800,29850,29950,29950,29850,1356
20241002,111500,6157330300,29900,29950,30000,29900,1048
20241002,111400,6125948350,29950,29900,30000,29900,4807
20241002,111300,5981814250,29900,29900,29950,29850,4591
20241002,111200,5844388400,29850,29750,29900,29750,2884
20241002,111100,5758208400,29800,29850,29950,29800,5600
20241002,111000,5590809800,29900,29850,29900,29750,4460
20241002,110900,5457752250,29800,29800,29900,29750,2271
20241002,110800,5389998850,29800,29800,29850,29750,2557
20241002,110700,5313727200,29750,29700,29800,29700,2925
20241002,110600,5226663550,29700,29750,29750,29600,2354
20241002,110500,5156773700,29750,29750,29800,29750,4253
20241002,110400,5030149400,29750,29750,29800,29700,3560
20241002,110300,4924139350,29700,29650,29800,29600,1101
20241002,110200,4891406100,29650,29700,29750,29600,6085
20241002,110100,4710657500,29650,29700,29700,29600,2549
20241002,110000,4635061000,29650,29700,29700,29600,975
20241002,105900,4606127150,29650,29650,29700,29550,2519
20241002,105800,4531451650,29550,29550,29650,29500,1832
20241002,105700,4477230450,29550,29550,29600,29500,735
20241002,105600,4455518250,29550,29550,29550,29500,630
20241002,105500,4436911100,29500,29500,29550,29500,903
20241002,105400,4410246600,29500,29500,29550,29500,317
20241002,105300,4400886600,29500,29500,29550,29500,324
20241002,105200,4391319000,29500,29500,29550,29500,1744
20241002,105100,4339799400,29500,29500,29550,29500,3780
20241002,105000,4228238450,29500,29450,29550,29450,3611
20241002,104900,4121693000,29400,29500,29500,29400,1582
20241002,104800,4075046950,29500,29400,29550,29400,4225
20241002,104700,3950353150,29400,29450,29500,29400,647
20241002,104600,3931296750,29450,29450,29450,29400,712
20241002,104500,3910330100,29450,29450,29450,29400,354
20241002,104400,3899905450,29450,29400,29500,29400,1086
20241002,104300,3867916500,29400,29350,29500,29350,2681
20241002,104200,3788969450,29400,29450,29450,29350,1475
20241002,104100,3745626550,29450,29500,29500,29400,2145
20241002,104000,3682389300,29500,29500,29500,29450,1056
20241002,103900,3651243950,29500,29500,29500,29400,1866
20241002,103800,3596205500,29500,29450,29500,29450,1334
20241002,103700,3556881400,29450,29450,29500,29450,1815
20241002,103600,3503371600,29450,29500,29500,29450,2273
20241002,103500,3436353850,29500,29550,29550,29500,2561
20241002,103400,3360783450,29500,29550,29550,29500,873
20241002,103300,3334989000,29550,29500,29550,29500,726
20241002,103200,3313557600,29500,29500,29550,29450,1914
20241002,103100,3257030600,29500,29600,29600,29500,1398
20241002,103000,3215714250,29600,29650,29650,29550,1015
20241002,102900,3185662800,29600,29500,29650,29450,5564
20241002,102800,3021040450,29450,29500,29550,29450,7229
20241002,102700,2807709650,29450,29350,29500,29300,3366
20241002,102600,2708733350,29300,29300,29350,29300,966
20241002,102500,2680387500,29300,29350,29400,29300,2065
20241002,102400,2619800050,29400,29300,29400,29300,1350
20241002,102300,2580185950,29350,29200,29350,29150,4881
20241002,102200,2437090650,29100,29200,29250,29100,969
20241002,102100,2408795600,29200,29050,29250,29050,2755
20241002,102000,2328440550,29100,29150,29200,29100,1768
20241002,101900,2276887700,29150,29100,29150,29100,58
20241002,101800,2275198600,29050,29100,29200,29050,2102
20241002,101700,2213885550,29050,29150,29150,29050,1501
20241002,101600,2170185450,29100,29000,29100,29000,1512
20241002,101500,2126228650,29000,29000,29050,28900,316
20241002,101400,2117066050,28950,29150,29150,28950,1777
20241002,101300,2065492000,29150,29100,29150,28950,2817
20241002,101200,1983538950,29050,29150,29200,29000,545
20241002,101100,1967673750,29100,29050,29100,29000,2656
20241002,101000,1890429050,29000,28950,29050,28950,1620
20241002,100900,1843470250,28950,28900,29000,28850,1430
20241002,100800,1802060350,28850,28850,28900,28800,621
20241002,100700,1784138100,28850,28850,28850,28800,1477
20241002,100600,1741534650,28800,28800,28850,28750,2409
20241002,100500,1672154000,28750,28850,28850,28700,2205
20241002,100400,1608648700,28850,28750,28850,28750,2170
20241002,100300,1546070100,28750,28600,28800,28600,1098
20241002,100200,1514497000,28600,28600,28700,28550,2498
20241002,100100,1442944650,28550,28600,28600,28500,339
20241002,100000,1433262000,28500,28600,28600,28500,325
20241002,095900,1423972000,28500,28450,28550,28450,1068
20241002,095800,1393547650,28450,28400,28500,28400,261
20241002,095700,1386119800,28400,28400,28450,28400,63
20241002,095600,1384328700,28400,28400,28400,28400,44
20241002,095500,1383079100,28400,28400,28450,28400,1888
20241002,095400,1329454250,28300,28350,28350,28300,362
20241002,095300,1319207350,28350,28350,28350,28300,134
20241002,095200,1315409700,28350,28350,28350,28300,331
20241002,095100,1306028150,28350,28400,28400,28350,3041
20241002,095000,1219738350,28400,28450,28500,28400,110
20241002,094900,1216610750,28450,28450,28450,28400,84
20241002,094800,1214221050,28500,28450,28500,28450,16
20241002,094700,1213765450,28500,28450,28500,28400,200
20241002,094600,1208076250,28450,28500,28550,28450,50
20241002,094500,1206652100,28400,28450,28500,28400,1044
20241002,094400,1176991000,28450,28400,28450,28400,42
20241002,094300,1175797900,28450,28450,28450,28400,1125
20241002,094200,1143796100,28500,28450,28500,28450,570
20241002,094100,1127554200,28400,28450,28500,28400,247
20241002,094000,1120538150,28400,28500,28500,28350,856
20241002,093900,1096215700,28500,28500,28500,28500,117
20241002,093800,1092881200,28500,28450,28500,28450,66
20241002,093700,1091003450,28450,28450,28500,28400,109
20241002,093600,1087903250,28550,28450,28550,28450,121
20241002,093500,1084458800,28450,28450,28600,28450,282
20241002,093400,1076419450,28550,28350,28550,28300,1088
20241002,093300,1045516400,28300,28300,28350,28300,274
20241002,093200,1037762150,28250,28350,28350,28250,1131
20241002,093100,1005784850,28350,28350,28350,28300,10
20241002,093000,1005501400,28350,28350,28350,28300,34
20241002,092900,1004539000,28300,28350,28350,28300,261
20241002,092800,997145850,28350,28350,28350,28300,181
20241002,092700,992018000,28350,28450,28450,28350,1707
20241002,092600,943578550,28450,28300,28450,28300,3010
20241002,092500,858153400,28350,28300,28350,28250,1432
20241002,092400,817684550,28300,28300,28300,28250,90
20241002,092300,815140050,28300,28300,28300,28250,1392
20241002,092200,775793450,28250,28300,28350,28250,376
20241002,092100,765162100,28300,28300,28350,28300,1416
20241002,092000,725088800,28350,28350,28350,28300,38
20241002,091900,724012250,28300,28450,28450,28300,2275
20241002,091800,659407550,28500,28550,28550,28500,737
20241002,091700,638403000,28600,28500,28600,28450,966
20241002,091600,610878400,28500,28500,28500,28450,784
20241002,091500,588534650,28500,28600,28600,28500,114
20241002,091400,585278700,28600,28550,28600,28550,245
20241002,091300,578282450,28500,28500,28500,28500,277
20241002,091200,570387950,28400,28400,28450,28400,146
20241002,091100,566237200,28400,28400,28400,28400,1075
20241002,091000,535707200,28450,28500,28500,28400,84
20241002,090900,533314750,28450,28400,28500,28400,232
20241002,090800,526713700,28400,28450,28500,28400,1130
20241002,090700,494580150,28500,28350,28500,28250,2869
20241002,090600,413241250,28350,28450,28450,28250,2277
20241002,090500,348739850,28350,28450,28500,28350,2066
20241002,090400,290084600,28500,28350,28500,28350,1598
20241002,090300,244579550,28350,28500,28500,28350,1405
20241002,090200,204632400,28550,28550,28550,28350,1928
20241002,090100,149762500,28550,28700,28750,28550,1442
20241002,090000,108482800,28700,28450,28700,28450,3811