KissMeData/097950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202000,15866355500,293000,293000,293000,293000,1883
20241007,201900,15866355500,293000,293000,293000,293000,0
20241007,201800,15866355500,293000,293000,293000,293000,0
20241007,201700,15866355500,293000,293000,293000,293000,0
20241007,201600,15866355500,293000,293000,293000,293000,0
20241007,201500,15866355500,293000,293000,293000,293000,0
20241007,201400,15866355500,293000,293000,293000,293000,0
20241007,201300,15866355500,293000,293000,293000,293000,0
20241007,201200,15866355500,293000,293000,293000,293000,0
20241007,201100,15866355500,293000,293000,293000,293000,0
20241007,201000,15866355500,293000,293000,293000,293000,0
20241007,200900,15866355500,293000,293000,293000,293000,0
20241007,200800,15866355500,293000,293000,293000,293000,0
20241007,200700,15866355500,293000,293000,293000,293000,0
20241007,200600,15866355500,293000,293000,293000,293000,0
20241007,200500,15866355500,293000,293000,293000,293000,0
20241007,200400,15866355500,293000,293000,293000,293000,0
20241007,200300,15866355500,293000,293000,293000,293000,0
20241007,200200,15866355500,293000,293000,293000,293000,0
20241007,200100,15866355500,293000,293000,293000,293000,0
20241007,200000,15866355500,293000,293000,293000,293000,0
20241007,195900,15866355500,293000,293000,293000,293000,0
20241007,195800,15866355500,293000,293000,293000,293000,0
20241007,195700,15866355500,293000,293000,293000,293000,0
20241007,195600,15866355500,293000,293000,293000,293000,0
20241007,195500,15866355500,293000,293000,293000,293000,0
20241007,195400,15866355500,293000,293000,293000,293000,0
20241007,195300,15866355500,293000,293000,293000,293000,0
20241007,195200,15866355500,293000,293000,293000,293000,0
20241007,195100,15866355500,293000,293000,293000,293000,0
20241007,195000,15866355500,293000,293000,293000,293000,1883
20241007,194900,15866355500,293000,293000,293000,293000,0
20241007,194800,15866355500,293000,293000,293000,293000,0
20241007,194700,15866355500,293000,293000,293000,293000,0
20241007,194600,15866355500,293000,293000,293000,293000,0
20241007,194500,15866355500,293000,293000,293000,293000,0
20241007,194400,15866355500,293000,293000,293000,293000,0
20241007,194300,15866355500,293000,293000,293000,293000,0
20241007,194200,15866355500,293000,293000,293000,293000,0
20241007,194100,15866355500,293000,293000,293000,293000,0
20241007,194000,15866355500,293000,293000,293000,293000,0
20241007,193900,15866355500,293000,293000,293000,293000,0
20241007,193800,15866355500,293000,293000,293000,293000,0
20241007,193700,15866355500,293000,293000,293000,293000,0
20241007,193600,15866355500,293000,293000,293000,293000,0
20241007,193500,15866355500,293000,293000,293000,293000,0
20241007,193400,15866355500,293000,293000,293000,293000,0
20241007,193300,15866355500,293000,293000,293000,293000,0
20241007,193200,15866355500,293000,293000,293000,293000,0
20241007,193100,15866355500,293000,293000,293000,293000,0
20241007,193000,15866355500,293000,293000,293000,293000,0
20241007,192900,15866355500,293000,293000,293000,293000,0
20241007,192800,15866355500,293000,293000,293000,293000,0
20241007,192700,15866355500,293000,293000,293000,293000,0
20241007,192600,15866355500,293000,293000,293000,293000,0
20241007,192500,15866355500,293000,293000,293000,293000,0
20241007,192400,15866355500,293000,293000,293000,293000,0
20241007,192300,15866355500,293000,293000,293000,293000,0
20241007,192200,15866355500,293000,293000,293000,293000,0
20241007,192100,15866355500,293000,293000,293000,293000,0
20241007,192000,15866355500,293000,293000,293000,293000,1883
20241007,191900,15866355500,293000,293000,293000,293000,0
20241007,191800,15866355500,293000,293000,293000,293000,0
20241007,191700,15866355500,293000,293000,293000,293000,0
20241007,191600,15866355500,293000,293000,293000,293000,0
20241007,191500,15866355500,293000,293000,293000,293000,0
20241007,191400,15866355500,293000,293000,293000,293000,0
20241007,191300,15866355500,293000,293000,293000,293000,0
20241007,191200,15866355500,293000,293000,293000,293000,0
20241007,191100,15866355500,293000,293000,293000,293000,0
20241007,191000,15866355500,293000,293000,293000,293000,0
20241007,190900,15866355500,293000,293000,293000,293000,0
20241007,190800,15866355500,293000,293000,293000,293000,0
20241007,190700,15866355500,293000,293000,293000,293000,0
20241007,190600,15866355500,293000,293000,293000,293000,0
20241007,190500,15866355500,293000,293000,293000,293000,0
20241007,190400,15866355500,293000,293000,293000,293000,0
20241007,190300,15866355500,293000,293000,293000,293000,0
20241007,190200,15866355500,293000,293000,293000,293000,0
20241007,190100,15866355500,293000,293000,293000,293000,0
20241007,190000,15866355500,293000,293000,293000,293000,0
20241007,185900,15866355500,293000,293000,293000,293000,0
20241007,185800,15866355500,293000,293000,293000,293000,0
20241007,185700,15866355500,293000,293000,293000,293000,0
20241007,185600,15866355500,293000,293000,293000,293000,0
20241007,185500,15866355500,293000,293000,293000,293000,0
20241007,185400,15866355500,293000,293000,293000,293000,0
20241007,185300,15866355500,293000,293000,293000,293000,0
20241007,185200,15866355500,293000,293000,293000,293000,0
20241007,185100,15866355500,293000,293000,293000,293000,0
20241007,185000,15866355500,293000,293000,293000,293000,1883
20241007,184900,15866355500,293000,293000,293000,293000,0
20241007,184800,15866355500,293000,293000,293000,293000,0
20241007,184700,15866355500,293000,293000,293000,293000,0
20241007,184600,15866355500,293000,293000,293000,293000,0
20241007,184500,15866355500,293000,293000,293000,293000,0
20241007,184400,15866355500,293000,293000,293000,293000,0
20241007,184300,15866355500,293000,293000,293000,293000,0
20241007,184200,15866355500,293000,293000,293000,293000,0
20241007,184100,15866355500,293000,293000,293000,293000,0
20241007,184000,15866355500,293000,293000,293000,293000,0
20241007,183900,15866355500,293000,293000,293000,293000,0
20241007,183800,15866355500,293000,293000,293000,293000,0
20241007,183700,15866355500,293000,293000,293000,293000,0
20241007,183600,15866355500,293000,293000,293000,293000,0
20241007,183500,15866355500,293000,293000,293000,293000,0
20241007,183400,15866355500,293000,293000,293000,293000,0
20241007,183300,15866355500,293000,293000,293000,293000,0
20241007,183200,15866355500,293000,293000,293000,293000,0
20241007,183100,15866355500,293000,293000,293000,293000,0
20241007,183000,15866355500,293000,293000,293000,293000,0
20241007,182900,15866355500,293000,293000,293000,293000,0
20241007,182800,15866355500,293000,293000,293000,293000,0
20241007,182700,15866355500,293000,293000,293000,293000,0
20241007,182600,15866355500,293000,293000,293000,293000,0
20241007,182500,15866355500,293000,293000,293000,293000,0
20241007,182400,15866355500,293000,293000,293000,293000,0
20241007,182300,15866355500,293000,293000,293000,293000,0
20241007,182200,15866355500,293000,293000,293000,293000,0
20241007,182100,15866355500,293000,293000,293000,293000,0
20241007,182000,15866355500,293000,293000,293000,293000,1883
20241007,181900,15866355500,293000,293000,293000,293000,0
20241007,181800,15866355500,293000,293000,293000,293000,0
20241007,181700,15866355500,293000,293000,293000,293000,0
20241007,181600,15866355500,293000,293000,293000,293000,0
20241007,181500,15866355500,293000,293000,293000,293000,0
20241007,181400,15866355500,293000,293000,293000,293000,0
20241007,181300,15866355500,293000,293000,293000,293000,0
20241007,181200,15866355500,293000,293000,293000,293000,0
20241007,181100,15866355500,293000,293000,293000,293000,0
20241007,181000,15866355500,293000,293000,293000,293000,0
20241007,180900,15866355500,293000,293000,293000,293000,0
20241007,180800,15866355500,293000,293000,293000,293000,0
20241007,180700,15866355500,293000,293000,293000,293000,0
20241007,180600,15866355500,293000,293000,293000,293000,0
20241007,180500,15866355500,293000,293000,293000,293000,0
20241007,180400,15866355500,293000,293000,293000,293000,0
20241007,180300,15866355500,293000,293000,293000,293000,0
20241007,180200,15866355500,293000,293000,293000,293000,0
20241007,180100,15866355500,293000,293000,293000,293000,0
20241007,180000,15866355500,293000,293000,293000,293000,0
20241007,175900,15866355500,293000,293000,293000,293000,0
20241007,175800,15866355500,293000,293000,293000,293000,0
20241007,175700,15866355500,293000,293000,293000,293000,0
20241007,175600,15866355500,293000,293000,293000,293000,0
20241007,175500,15866355500,293000,293000,293000,293000,0
20241007,175400,15866355500,293000,293000,293000,293000,0
20241007,175300,15866355500,293000,293000,293000,293000,0
20241007,175200,15866355500,293000,293000,293000,293000,0
20241007,175100,15866355500,293000,293000,293000,293000,0
20241007,175000,15866355500,293000,293000,293000,293000,1883
20241007,174900,15866355500,293000,293000,293000,293000,0
20241007,174800,15866355500,293000,293000,293000,293000,0
20241007,174700,15866355500,293000,293000,293000,293000,0
20241007,174600,15866355500,293000,293000,293000,293000,0
20241007,174500,15866355500,293000,293000,293000,293000,0
20241007,174400,15866355500,293000,293000,293000,293000,0
20241007,174300,15866355500,293000,293000,293000,293000,0
20241007,174200,15866355500,293000,293000,293000,293000,0
20241007,174100,15866355500,293000,293000,293000,293000,0
20241007,174000,15866355500,293000,293000,293000,293000,0
20241007,173900,15866355500,293000,293000,293000,293000,0
20241007,173800,15866355500,293000,293000,293000,293000,0
20241007,173700,15866355500,293000,293000,293000,293000,0
20241007,173600,15866355500,293000,293000,293000,293000,0
20241007,173500,15866355500,293000,293000,293000,293000,0
20241007,173400,15866355500,293000,293000,293000,293000,0
20241007,173300,15866355500,293000,293000,293000,293000,0
20241007,173200,15866355500,293000,293000,293000,293000,0
20241007,173100,15866355500,293000,293000,293000,293000,0
20241007,173000,15866355500,293000,293000,293000,293000,0
20241007,172900,15866355500,293000,293000,293000,293000,0
20241007,172800,15866355500,293000,293000,293000,293000,0
20241007,172700,15866355500,293000,293000,293000,293000,0
20241007,172600,15866355500,293000,293000,293000,293000,0
20241007,172500,15866355500,293000,293000,293000,293000,0
20241007,172400,15866355500,293000,293000,293000,293000,0
20241007,172300,15866355500,293000,293000,293000,293000,0
20241007,172200,15866355500,293000,293000,293000,293000,0
20241007,172100,15866355500,293000,293000,293000,293000,0
20241007,172000,15866355500,293000,293000,293000,293000,1883
20241007,171900,15866355500,293000,293000,293000,293000,0
20241007,171800,15866355500,293000,293000,293000,293000,0
20241007,171700,15866355500,293000,293000,293000,293000,0
20241007,171600,15866355500,293000,293000,293000,293000,0
20241007,171500,15866355500,293000,293000,293000,293000,0
20241007,171400,15866355500,293000,293000,293000,293000,0
20241007,171300,15866355500,293000,293000,293000,293000,0
20241007,171200,15866355500,293000,293000,293000,293000,0
20241007,171100,15866355500,293000,293000,293000,293000,0
20241007,171000,15866355500,293000,293000,293000,293000,0
20241007,170900,15866355500,293000,293000,293000,293000,0
20241007,170800,15866355500,293000,293000,293000,293000,0
20241007,170700,15866355500,293000,293000,293000,293000,0
20241007,170600,15866355500,293000,293000,293000,293000,0
20241007,170500,15866355500,293000,293000,293000,293000,0
20241007,170400,15866355500,293000,293000,293000,293000,0
20241007,170300,15866355500,293000,293000,293000,293000,0
20241007,170200,15866355500,293000,293000,293000,293000,0
20241007,170100,15866355500,293000,293000,293000,293000,0
20241007,170000,15866355500,293000,293000,293000,293000,0
20241007,165900,15866355500,293000,293000,293000,293000,0
20241007,165800,15866355500,293000,293000,293000,293000,0
20241007,165700,15866355500,293000,293000,293000,293000,0
20241007,165600,15866355500,293000,293000,293000,293000,0
20241007,165500,15866355500,293000,293000,293000,293000,0
20241007,165400,15866355500,293000,293000,293000,293000,0
20241007,165300,15866355500,293000,293000,293000,293000,0
20241007,165200,15866355500,293000,293000,293000,293000,0
20241007,165100,15866355500,293000,293000,293000,293000,0
20241007,165000,15866355500,293000,293000,293000,293000,1883
20241007,164900,15866355500,293000,293000,293000,293000,0
20241007,164800,15866355500,293000,293000,293000,293000,0
20241007,164700,15866355500,293000,293000,293000,293000,0
20241007,164600,15866355500,293000,293000,293000,293000,0
20241007,164500,15866355500,293000,293000,293000,293000,0
20241007,164400,15866355500,293000,293000,293000,293000,0
20241007,164300,15866355500,293000,293000,293000,293000,0
20241007,164200,15866355500,293000,293000,293000,293000,0
20241007,164100,15866355500,293000,293000,293000,293000,0
20241007,164000,15866355500,293000,293000,293000,293000,0
20241007,163900,15866355500,293000,293000,293000,293000,0
20241007,163800,15866355500,293000,293000,293000,293000,0
20241007,163700,15866355500,293000,293000,293000,293000,0
20241007,163600,15866355500,293000,293000,293000,293000,0
20241007,163500,15866355500,293000,293000,293000,293000,0
20241007,163400,15866355500,293000,293000,293000,293000,0
20241007,163300,15866355500,293000,293000,293000,293000,0
20241007,163200,15866355500,293000,293000,293000,293000,0
20241007,163100,15866355500,293000,293000,293000,293000,0
20241007,163000,15866355500,293000,293000,293000,293000,0
20241007,162900,15866355500,293000,293000,293000,293000,0
20241007,162800,15866355500,293000,293000,293000,293000,0
20241007,162700,15866355500,293000,293000,293000,293000,0
20241007,162600,15866355500,293000,293000,293000,293000,0
20241007,162500,15866355500,293000,293000,293000,293000,0
20241007,162400,15866355500,293000,293000,293000,293000,0
20241007,162300,15866355500,293000,293000,293000,293000,0
20241007,162200,15866355500,293000,293000,293000,293000,0
20241007,162100,15866355500,293000,293000,293000,293000,0
20241007,162000,15866355500,293000,293000,293000,293000,1883
20241007,161900,15866355500,293000,293000,293000,293000,0
20241007,161800,15866355500,293000,293000,293000,293000,0
20241007,161700,15866355500,293000,293000,293000,293000,0
20241007,161600,15866355500,293000,293000,293000,293000,0
20241007,161500,15866355500,293000,293000,293000,293000,0
20241007,161400,15866355500,293000,293000,293000,293000,0
20241007,161300,15866355500,293000,293000,293000,293000,0
20241007,161200,15866355500,293000,293000,293000,293000,0
20241007,161100,15866355500,293000,293000,293000,293000,0
20241007,161000,15866355500,293000,293000,293000,293000,0
20241007,160900,15866355500,293000,293000,293000,293000,0
20241007,160800,15866355500,293000,293000,293000,293000,0
20241007,160700,15866355500,293000,293000,293000,293000,0
20241007,160600,15866355500,293000,293000,293000,293000,0
20241007,160500,15866355500,293000,293000,293000,293000,0
20241007,160400,15866355500,293000,293000,293000,293000,0
20241007,160300,15866355500,293000,293000,293000,293000,0
20241007,160200,15866355500,293000,293000,293000,293000,0
20241007,160100,15866355500,293000,293000,293000,293000,0
20241007,160000,15866355500,293000,293000,293000,293000,0
20241007,155900,15866355500,293000,293000,293000,293000,0
20241007,155800,15866355500,293000,293000,293000,293000,0
20241007,155700,15866355500,293000,293000,293000,293000,0
20241007,155600,15866355500,293000,293000,293000,293000,0
20241007,155500,15866355500,293000,293000,293000,293000,0
20241007,155400,15866355500,293000,293000,293000,293000,0
20241007,155300,15866355500,293000,293000,293000,293000,0
20241007,155200,15866355500,293000,293000,293000,293000,0
20241007,155100,15866355500,293000,293000,293000,293000,0
20241007,155000,15866355500,293000,293000,293000,293000,1883
20241007,154900,15866355500,293000,293000,293000,293000,0
20241007,154800,15866355500,293000,293000,293000,293000,0
20241007,154700,15866355500,293000,293000,293000,293000,0
20241007,154600,15866355500,293000,293000,293000,293000,0
20241007,154500,15866355500,293000,293000,293000,293000,0
20241007,154400,15866355500,293000,293000,293000,293000,0
20241007,154300,15866355500,293000,293000,293000,293000,0
20241007,154200,15866355500,293000,293000,293000,293000,0
20241007,154100,15866355500,293000,293000,293000,293000,0
20241007,154000,15866355500,293000,293000,293000,293000,0
20241007,153900,15866355500,293000,293000,293000,293000,0
20241007,153800,15866355500,293000,293000,293000,293000,0
20241007,153700,15866355500,293000,293000,293000,293000,0
20241007,153600,15866355500,293000,293000,293000,293000,0
20241007,153500,15866355500,293000,293000,293000,293000,0
20241007,153400,15866355500,293000,293000,293000,293000,0
20241007,153300,15866355500,293000,293000,293000,293000,0
20241007,153200,15866355500,293000,293000,293000,293000,0
20241007,153100,15866355500,293000,293000,293000,293000,0
20241007,153000,15866355500,293000,293000,293000,293000,1883
20241007,152900,15314636500,293000,293000,293000,293000,0
20241007,152800,15314636500,293000,293000,293000,293000,0
20241007,152700,15314636500,293000,293000,293000,293000,0
20241007,152600,15314636500,293000,293000,293000,293000,0
20241007,152500,15314636500,293000,293000,293000,293000,0
20241007,152400,15314636500,293000,293000,293000,293000,0
20241007,152300,15314636500,293000,293000,293000,293000,0
20241007,152200,15314636500,293000,293000,293000,293000,0
20241007,152100,15314636500,293000,293000,293000,293000,0
20241007,152000,15314636500,293000,293000,293000,293000,0
20241007,151900,15314636500,293000,293000,293500,292500,262
20241007,151800,15237873500,293000,293000,293000,292500,94
20241007,151700,15210365500,293000,293000,293000,292500,135
20241007,151600,15170845500,293000,293000,293000,292500,75
20241007,151500,15148885000,293000,292500,293000,292500,41
20241007,151400,15136882500,293000,292500,293000,292500,298
20241007,151300,15049606500,292500,292500,292500,292000,87
20241007,151200,15024176000,292500,292000,292500,292000,84
20241007,151100,14999616000,292500,292500,292500,292000,132
20241007,151000,14961013000,292500,292000,292500,292000,121
20241007,150900,14925662000,292500,292500,293000,292500,157
20241007,150800,14879725500,293000,293000,293000,292500,111
20241007,150700,14847240000,292500,292500,293000,292500,94
20241007,150600,14819737500,293000,292500,293000,292500,127
20241007,150500,14782570500,292500,292000,293000,292000,97
20241007,150400,14754196500,292500,292500,292500,292000,106
20241007,150300,14723202500,292500,292500,292500,292000,98
20241007,150200,14694573500,292500,292000,292500,292000,107
20241007,150100,14663307000,292000,292500,292500,292000,38
20241007,150000,14652205500,292500,292500,292500,291500,321
20241007,145900,14558452500,292500,292000,293000,292000,187
20241007,145800,14503801500,292000,292000,292500,291500,356
20241007,145700,14399844500,291500,292000,292500,291500,235
20241007,145600,14331275500,292000,292500,292500,291500,184
20241007,145500,14277543500,292000,292500,292500,291500,216
20241007,145400,14214460000,292000,292000,292500,291500,267
20241007,145300,14136482000,292500,292000,292500,292000,168
20241007,145200,14087397500,292000,292000,292500,292000,336
20241007,145100,13989184000,292000,292500,292500,292000,214
20241007,145000,13926681000,292500,292000,293000,292000,190
20241007,144900,13871173500,292500,292000,292500,291500,200
20241007,144800,13812757500,292500,292500,292500,292000,168
20241007,144700,13763686500,292500,292000,293000,291500,206
20241007,144600,13703504500,292000,292500,292500,291500,307
20241007,144500,13613887000,292000,293000,293000,292000,219
20241007,144400,13549888000,293000,292000,293000,292000,148
20241007,144300,13506636500,292500,292500,292500,291500,424
20241007,144200,13382804000,292000,292500,292500,292000,210
20241007,144100,13321473500,292000,291500,292500,291500,347
20241007,144000,13220137000,291500,292000,292500,291500,156
20241007,143900,13174619000,292000,291500,292500,291500,415
20241007,143800,13053453000,292000,292000,292000,291500,171
20241007,143700,13003583500,292000,292000,292500,291500,252
20241007,143600,12930036500,291500,292000,292500,291500,160
20241007,143500,12883372000,291500,292000,292500,291500,183
20241007,143400,12829978000,291500,291500,292500,291500,445
20241007,143300,12700043500,291500,291500,292500,291500,142
20241007,143200,12658626000,292000,292000,292500,291500,190
20241007,143100,12603208500,291500,292000,292000,291500,114
20241007,143000,12569961500,292000,291500,292000,291500,120
20241007,142900,12534958500,292000,292000,292500,291500,161
20241007,142800,12487958000,292000,292000,292000,291500,87
20241007,142700,12462586000,292500,291500,292500,291500,105
20241007,142600,12431945500,291500,292000,292500,291500,118
20241007,142500,12397513500,291500,292000,292500,291500,99
20241007,142400,12368636000,292500,292000,292500,292000,106
20241007,142300,12337675000,292000,292000,292500,291500,122
20241007,142200,12302067000,292000,292000,292500,291500,93
20241007,142100,12274913000,292000,292500,292500,292000,107
20241007,142000,12243654000,291500,292000,292500,291500,341
20241007,141900,12144084000,292000,292500,292500,292000,100
20241007,141800,12114876500,292000,291500,292000,291500,83
20241007,141700,12090674500,291500,292000,292500,291500,140
20241007,141600,12049792000,292000,292500,292500,292000,95
20241007,141500,12022042000,292000,292000,292500,292000,92
20241007,141400,11995173500,292500,292000,292500,291500,182
20241007,141300,11942058000,292000,291500,292000,291500,49
20241007,141200,11927766500,291500,291500,292000,291500,81
20241007,141100,11904153500,291500,291500,292000,291500,97
20241007,141000,11875863500,291500,292000,292000,291500,115
20241007,140900,11842329500,291500,292000,292500,291500,96
20241007,140800,11814333000,291500,292000,292000,291500,85
20241007,140700,11789550500,292000,292000,292500,291500,67
20241007,140600,11769985000,292000,292000,292500,292000,113
20241007,140500,11736986500,292000,292500,292500,291500,100
20241007,140400,11707803000,292000,291500,292500,291500,111
20241007,140300,11675414000,292500,293000,293000,291500,91
20241007,140200,11648839000,292500,292000,293000,291500,794
20241007,140100,11417099500,292000,292000,292500,292000,78
20241007,140000,11394317500,292000,292000,292000,292000,50
20241007,135900,11379717500,292000,292000,292500,291500,127
20241007,135800,11342620000,292000,292000,292500,292000,74
20241007,135700,11321005500,292000,292500,293000,292000,129
20241007,135600,11283294500,292000,291500,292500,291500,91
20241007,135500,11256754000,291500,291500,292000,291500,114
20241007,135400,11223495500,291500,291500,292500,291500,93
20241007,135300,11196359000,292000,291500,292500,291500,57
20241007,135200,11179728000,292000,292000,293000,291500,93
20241007,135100,11152585500,292500,291500,292500,291500,142
20241007,135000,11111162500,292000,292000,292000,291000,145
20241007,134900,11068882500,292000,292000,292500,291500,155
20241007,134800,11023657500,291500,292000,292000,291500,132
20241007,134700,10985165500,292000,292000,292000,291500,97
20241007,134600,10956879000,291500,292500,292500,291500,125
20241007,134500,10920420000,292000,292000,292500,291500,141
20241007,134400,10879277000,292000,292000,292500,291500,238
20241007,134300,10809798000,292000,292000,293000,291500,155
20241007,134200,10764519000,291500,292000,293000,291500,588
20241007,134100,10592708000,292000,292000,292500,292000,145
20241007,134000,10550365500,292000,292500,293000,292000,102
20241007,133900,10520567000,292500,292000,293000,292000,143
20241007,133800,10478767500,292000,292500,293000,292000,127
20241007,133700,10441647500,292000,292500,293000,292000,143
20241007,133600,10399836500,292500,293000,293500,292000,123
20241007,133500,10363859500,292500,293000,293500,292000,162
20241007,133400,10316476500,292500,293000,293000,292500,146
20241007,133300,10273752000,293500,293000,293500,292500,206
20241007,133200,10213389000,292500,294000,294000,292500,590
20241007,133100,10040312000,293500,293500,294000,293500,153
20241007,133000,9995391500,294000,293500,294000,293000,103
20241007,132900,9965191500,293500,293000,293500,293000,100
20241007,132800,9935888500,293000,293000,293500,292500,316
20241007,132700,9843304500,293500,293500,293500,293000,34
20241007,132600,9833335500,293500,293000,293500,292500,159
20241007,132500,9786718500,293500,293000,293500,293000,92
20241007,132400,9759757000,293000,293000,293500,293000,150
20241007,132300,9715793000,293000,293500,293500,293000,104
20241007,132200,9685306500,293500,293500,293500,293000,144
20241007,132100,9643077500,293000,294000,294000,293000,125
20241007,132000,9606376000,293500,293500,294000,293500,93
20241007,131900,9579070500,293500,294000,294000,293500,114
20241007,131800,9545602000,293500,293000,294000,293000,468
20241007,131700,9408211000,293000,293000,293500,292500,110
20241007,131600,9375974000,293000,293000,293500,292500,104
20241007,131500,9345492000,292500,293500,293500,292500,73
20241007,131400,9324108000,293000,292500,293500,292500,62
20241007,131300,9305946000,292500,293000,293500,292500,186
20241007,131200,9251464000,293000,292500,293000,292500,85
20241007,131100,9226595000,292500,293000,293000,292500,110
20241007,131000,9194409000,293000,293000,293000,292500,133
20241007,130900,9155500500,292500,293000,293000,292500,133
20241007,130800,9116567000,292500,292500,293000,292500,74
20241007,130700,9094918000,293000,293000,293000,292500,154
20241007,130600,9049821000,293000,293000,293000,292500,92
20241007,130500,9022895000,292500,292500,293000,292500,93
20241007,130400,8995682000,293000,292500,293000,292000,116
20241007,130300,8961735500,292500,292500,293000,292500,86
20241007,130200,8936574000,292500,292500,293000,292000,44
20241007,130100,8923699500,292000,292500,292500,292000,55
20241007,130000,8907626000,292500,292500,293000,292000,217
20241007,125900,8844150500,292500,292500,293000,292000,258
20241007,125800,8768691500,292500,292500,293000,292500,41
20241007,125700,8756692000,292500,293000,293000,292500,93
20241007,125600,8729479000,292500,292500,293000,292500,60
20241007,125500,8711927000,293000,292500,293000,292500,80
20241007,125400,8688515500,292500,292500,293000,292500,112
20241007,125300,8655750500,293000,292500,293000,292500,83
20241007,125200,8631467500,292500,292000,293000,292000,74
20241007,125100,8609819500,292500,292500,293000,292500,114
20241007,125000,8576471500,293000,292000,293000,292000,291
20241007,124900,8491346000,292500,292000,292500,292000,88
20241007,124800,8465620500,292500,292000,292500,292000,58
20241007,124700,8448680000,292500,292500,292500,292000,41
20241007,124600,8436698000,292500,292000,292500,292000,36
20241007,124500,8426182500,292500,292500,292500,292000,122
20241007,124400,8390542500,292000,292000,292500,292000,54
20241007,124300,8374771000,292500,292500,292500,292000,57
20241007,124200,8358117500,292000,292000,292500,292000,44
20241007,124100,8345263500,292500,292000,292500,292000,99
20241007,124000,8316347000,292000,292000,292500,292000,49
20241007,123900,8302028500,292000,292000,292500,292000,54
20241007,123800,8286251500,292000,292500,293000,292000,61
20241007,123700,8268422500,292500,292500,293000,292000,37
20241007,123600,8257611000,292500,292000,292500,292000,47
20241007,123500,8243881500,292500,292500,292500,292000,35
20241007,123400,8233652000,292000,292000,292500,292000,61
20241007,123300,8215836000,292000,292500,292500,292000,52
20241007,123200,8200640000,292000,292500,292500,292000,47
20241007,123100,8186906500,292500,292000,292500,292000,79
20241007,123000,8163827500,292500,292500,292500,292000,31
20241007,122900,8154770000,292000,292500,292500,292000,67
20241007,122800,8135186000,292500,292000,292500,292000,71
20241007,122700,8114442000,292000,292000,292500,292000,35
20241007,122600,8104217000,292000,292500,292500,292000,64
20241007,122500,8085515000,292000,292000,292500,291500,327
20241007,122400,7990022500,292500,292500,292500,292000,46
20241007,122300,7976585500,292000,292500,292500,292000,127
20241007,122200,7939493500,292000,292000,292500,292000,45
20241007,122100,7926344500,292500,292000,292500,292000,87
20241007,122000,7900926000,292000,292000,292500,292000,51
20241007,121900,7886029500,292500,292000,292500,292000,52
20241007,121800,7870835000,292500,292000,292500,292000,161
20241007,121700,7823818000,292000,291500,292000,291500,50
20241007,121600,7809235000,291500,292000,292000,291500,44
20241007,121500,7796398500,291500,291500,292000,291500,51
20241007,121400,7781525000,291500,292000,292000,291500,67
20241007,121300,7761985500,291500,291500,292000,291500,48
20241007,121200,7747983000,291500,292000,292000,291500,61
20241007,121100,7730181500,292000,292500,292500,291500,101
20241007,121000,7700711000,292500,292000,292500,291500,39
20241007,120900,7689319000,292000,292000,292000,291500,101
20241007,120800,7659842500,291500,291500,292000,291500,76
20241007,120700,7637677000,291500,291500,292000,291500,38
20241007,120600,7626588000,291500,291500,292000,291500,113
20241007,120500,7593622500,292000,291500,292000,291500,72
20241007,120400,7572622000,291500,291500,292000,291500,71
20241007,120300,7551906000,292000,291500,292000,291500,43
20241007,120200,7539365000,291500,292000,292000,291500,453
20241007,120100,7407269500,291500,291500,292000,291500,74
20241007,120000,7385693000,292000,291500,292000,291500,36
20241007,115900,7375193000,291500,291500,292000,291500,174
20241007,115800,7324464000,292000,291000,292000,291000,707
20241007,115700,7118407500,291500,291500,291500,291000,57
20241007,115600,7101812000,291000,291000,291500,291000,40
20241007,115500,7090165000,291500,291500,291500,291000,88
20241007,115400,7064544500,291000,291000,291500,291000,85
20241007,115300,7039787500,291000,291000,291500,291000,41
20241007,115200,7027852500,291000,291500,291500,291000,90
20241007,115100,7001652000,291000,291000,291500,291000,73
20241007,115000,6980396500,291500,291500,291500,291000,73
20241007,114900,6959140500,291500,291500,291500,291000,97
20241007,114800,6930892500,291000,291000,291500,291000,81
20241007,114700,6907305000,291500,291500,291500,291000,63
20241007,114600,6888955500,291000,291000,291500,291000,70
20241007,114500,6868582000,291000,291500,291500,291000,66
20241007,114400,6849364500,291000,291000,291500,291000,35
20241007,114300,6839171500,291000,291500,291500,291000,55
20241007,114200,6823156500,291000,291500,291500,291000,40
20241007,114100,6811510500,291000,291000,291500,291000,64
20241007,114000,6792881000,291000,291000,291500,291000,59
20241007,113900,6775699500,291000,291000,291500,291000,52
20241007,113800,6760555500,291500,291500,291500,291000,64
20241007,113700,6741916000,291500,291500,291500,291000,52
20241007,113600,6726776500,291000,291500,291500,291000,36
20241007,113500,6716296500,291000,291500,291500,291000,80
20241007,113400,6693001000,291000,291000,291500,291000,44
20241007,113300,6680189500,291000,291000,291500,291000,68
20241007,113200,6660379500,291000,291500,291500,291000,33
20241007,113100,6650770500,291500,291500,291500,291000,108
20241007,113000,6619311000,291000,291000,291500,291000,51
20241007,112900,6604462500,291500,291000,291500,291000,58
20241007,112800,6587572500,291500,291000,291500,291000,76
20241007,112700,6565443000,291500,291000,291500,291000,34
20241007,112600,6555541000,291000,291500,291500,291000,59
20241007,112500,6538363500,291500,291500,291500,291000,61
20241007,112400,6520605000,291500,291500,292000,291000,69
20241007,112300,6500498000,292000,292000,292000,291500,143
20241007,112200,6458800000,291500,292000,292000,291500,37
20241007,112100,6448007000,291500,292000,292000,291500,56
20241007,112000,6431674000,291500,292000,292000,291500,46
20241007,111900,6418256500,291500,291500,292000,291500,47
20241007,111800,6404548000,291500,291500,292000,291500,93
20241007,111700,6377432500,291500,291500,292000,291500,44
20241007,111600,6364596500,291500,291500,292000,291500,40
20241007,111500,6352928000,291500,292000,292500,291500,260
20241007,111400,6277012500,292500,292500,292500,292000,62
20241007,111300,6258894000,292000,292000,292500,292000,40
20241007,111200,6247211000,292000,292000,292500,292000,52
20241007,111100,6232020000,292500,292500,292500,292000,52
20241007,111000,6216817000,292500,292000,292500,291500,613
20241007,110900,6037791500,291500,291500,292000,291500,56
20241007,110800,6021453000,291500,292000,292000,291500,85
20241007,110700,5996666500,292000,292000,292000,291500,77
20241007,110600,5974211000,292000,291500,292000,291500,22
20241007,110500,5967795000,291500,291500,292000,291500,36
20241007,110400,5957300000,291500,291500,292000,291500,99
20241007,110300,5928428500,291500,291500,291500,291500,112
20241007,110200,5895780500,291500,292000,292000,291500,57
20241007,110100,5879152500,291500,291500,292000,291000,598
20241007,110000,5704837500,291500,291000,291500,291000,55
20241007,105900,5688825000,291500,291000,291500,291000,44
20241007,105800,5676006500,291000,291000,291500,291000,40
20241007,105700,5664362000,291500,291500,291500,291000,36
20241007,105600,5653879500,291500,291500,291500,291000,60
20241007,105500,5636415000,291000,291000,291500,291000,43
20241007,105400,5623893000,291500,291500,291500,291000,12
20241007,105300,5620398500,291000,291500,291500,291000,11
20241007,105200,5617196500,291000,291000,291500,291000,39
20241007,105100,5605840000,291500,291500,291500,291000,20
20241007,105000,5600012500,291000,291500,291500,291000,26
20241007,104900,5592437000,291500,291500,291500,291000,16
20241007,104800,5587778000,291500,292000,292000,291000,141
20241007,104700,5546692000,292000,291500,292000,291500,25
20241007,104600,5539398500,291500,291500,292000,291500,33
20241007,104500,5529776500,291500,292000,292000,291500,51
20241007,104400,5514901500,291500,292000,292000,291500,24
20241007,104300,5507902000,291500,291500,292000,291500,196
20241007,104200,5450751500,291500,292000,292000,291500,52
20241007,104100,5435589500,291500,291500,292000,291500,114
20241007,104000,5402358000,292000,292000,292000,291500,39
20241007,103900,5390973500,291500,291500,292000,291500,41
20241007,103800,5379019500,291500,292000,292000,291500,54
20241007,103700,5363274500,292000,291500,292000,291500,10
20241007,103600,5360357500,291500,292000,292500,291500,301
20241007,103500,5272463500,292500,292500,292500,292000,34
20241007,103400,5262528500,292000,292000,292000,291500,153
20241007,103300,5217854500,292000,292000,292000,291500,16
20241007,103200,5213183500,292000,291000,292000,291000,387
20241007,103100,5100406500,291500,291000,291500,291000,24
20241007,103000,5093414500,291000,291500,291500,291000,65
20241007,102900,5074483500,291000,291500,291500,291000,38
20241007,102800,5063414500,292000,291500,292000,291000,91
20241007,102700,5036899000,291500,292000,292000,291500,13
20241007,102600,5033109000,291500,291500,292000,291500,38
20241007,102500,5022024000,291500,292000,292000,291500,48
20241007,102400,5008030500,292000,292000,292000,291500,12
20241007,102300,5004527000,292000,292000,292000,291500,14
20241007,102200,5000444000,291500,291000,291500,290500,386
20241007,102100,4888102500,290500,291000,291000,290500,18
20241007,102000,4882866000,290500,290500,291000,290500,44
20241007,101900,4870082500,290500,291000,291500,290500,467
20241007,101800,4734207500,291000,292500,292500,291000,3488
20241007,101700,3716139500,292500,292500,292500,292500,7
20241007,101600,3714092000,292500,292500,292500,292000,88
20241007,101500,3688354000,292000,292500,292500,292000,35
20241007,101400,3678125500,292500,292500,292500,292000,55
20241007,101300,3662048000,292500,292000,292500,292000,44
20241007,101200,3649183500,292000,292500,292500,292000,115
20241007,101100,3615569500,292000,292000,292500,292000,34
20241007,101000,3605632500,292000,292500,292500,292000,85
20241007,100900,3580780000,292500,292000,292500,292000,77
20241007,100800,3558283500,292000,292500,292500,292000,49
20241007,100700,3543966000,292000,292000,292500,292000,187
20241007,100600,3489340000,292000,292000,292500,292000,110
20241007,100500,3457207000,292000,292500,292500,292000,80
20241007,100400,3433833000,292500,292500,292500,292000,74
20241007,100300,3412214500,292000,292500,292500,292000,66
20241007,100200,3392922000,292500,292000,292500,292000,114
20241007,100100,3359609000,292000,292500,292500,292000,33
20241007,100000,3349967500,292000,292500,292500,292000,89
20241007,095900,3323963000,292500,292000,292500,292000,155
20241007,095800,3278649000,292000,292000,292500,292000,34
20241007,095700,3268719500,292000,292000,292500,292000,118
20241007,095600,3234255500,292000,292000,292000,292000,48
20241007,095500,3220239500,292000,292000,292500,292000,82
20241007,095400,3196288500,292000,292500,292500,292000,41
20241007,095300,3184310000,292000,292000,292500,292000,64
20241007,095200,3165608500,292000,292000,292500,292000,110
20241007,095100,3133480500,292000,292000,292000,292000,26
20241007,095000,3125888500,292000,292000,292000,291500,67
20241007,094900,3106335500,291500,292000,293000,291500,299
20241007,094800,3019011000,292000,292000,292500,291500,357
20241007,094700,2914709000,291500,291500,291500,291500,23
20241007,094600,2908004500,291500,291500,292000,291000,858
20241007,094500,2658185000,291500,291500,292000,291500,94
20241007,094400,2630779000,291500,291500,291500,291000,243
20241007,094300,2559952000,291000,291000,291500,291000,49
20241007,094200,2545686000,291000,291000,291500,291000,26
20241007,094100,2538119500,291000,291000,291500,291000,80
20241007,094000,2514812000,291500,291500,292000,291500,179
20241007,093900,2462625500,292000,291500,292000,291500,51
20241007,093800,2447734000,291500,291500,291500,291500,68
20241007,093700,2427912000,291500,291500,291500,291500,37
20241007,093600,2417126500,291500,291000,291500,291000,179
20241007,093500,2364995000,291000,291500,291500,290500,723
20241007,093400,2154604500,291500,291500,291500,291500,20
20241007,093300,2148774500,291500,291500,291500,291000,163
20241007,093200,2101261000,291000,291500,291500,291000,15
20241007,093100,2096895500,291000,291500,291500,291000,208
20241007,093000,2036285500,291500,292000,292000,291500,84
20241007,092900,2011793500,292000,292000,292000,291500,69
20241007,092800,1991649000,292000,292000,292000,292000,30
20241007,092700,1982889000,292000,292000,292000,291500,39
20241007,092600,1971511500,292000,292000,292000,292000,37
20241007,092500,1960707500,292000,292000,292000,291500,108
20241007,092400,1929216500,292000,291500,292000,291500,111
20241007,092300,1896840000,291500,291500,291500,291500,41
20241007,092200,1884888500,291500,291500,291500,291000,37
20241007,092100,1874105500,291500,291500,291500,291000,274
20241007,092000,1794238000,291500,291500,292000,291500,110
20241007,091900,1762140000,291500,292000,292000,291500,66
20241007,091800,1742894500,292000,292500,292500,292000,30
20241007,091700,1734133000,292500,291500,292500,291000,368
20241007,091600,1626788000,291500,291000,292000,291000,40
20241007,091500,1615142500,291000,291000,291000,291000,151
20241007,091400,1571201500,292000,291000,292000,291000,956
20241007,091300,1292518000,291500,291000,291500,291000,15
20241007,091200,1288146000,291500,291500,291500,291000,66
20241007,091100,1268937000,291500,292000,292000,290500,159
20241007,091000,1222633000,292000,291000,292500,290500,378
20241007,090900,1112430500,291000,290000,291000,290000,279
20241007,090800,1031469000,290000,290000,290000,289500,222
20241007,090700,967190500,289500,289500,290000,289500,91
20241007,090600,940835500,289500,290500,290500,289500,181
20241007,090500,888423500,289500,290500,291000,289500,585
20241007,090400,718719000,290500,290500,291500,290500,223
20241007,090300,653867500,289500,290000,290500,289500,380
20241007,090200,543697500,290000,292000,292000,290000,622
20241007,090100,362790500,292000,295000,295000,292000,618
20241007,090000,181280000,295000,295000,295000,294500,615