KissMeData/200670/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205400,12972605000,33800,33800,33800,33800,4889
20241007,205300,12972605000,33800,33800,33800,33800,0
20241007,205200,12972605000,33800,33800,33800,33800,0
20241007,205100,12972605000,33800,33800,33800,33800,0
20241007,205000,12972605000,33800,33800,33800,33800,0
20241007,204900,12972605000,33800,33800,33800,33800,0
20241007,204800,12972605000,33800,33800,33800,33800,0
20241007,204700,12972605000,33800,33800,33800,33800,0
20241007,204600,12972605000,33800,33800,33800,33800,0
20241007,204500,12972605000,33800,33800,33800,33800,0
20241007,204400,12972605000,33800,33800,33800,33800,0
20241007,204300,12972605000,33800,33800,33800,33800,0
20241007,204200,12972605000,33800,33800,33800,33800,0
20241007,204100,12972605000,33800,33800,33800,33800,0
20241007,204000,12972605000,33800,33800,33800,33800,0
20241007,203900,12972605000,33800,33800,33800,33800,0
20241007,203800,12972605000,33800,33800,33800,33800,0
20241007,203700,12972605000,33800,33800,33800,33800,0
20241007,203600,12972605000,33800,33800,33800,33800,0
20241007,203500,12972605000,33800,33800,33800,33800,0
20241007,203400,12972605000,33800,33800,33800,33800,0
20241007,203300,12972605000,33800,33800,33800,33800,0
20241007,203200,12972605000,33800,33800,33800,33800,0
20241007,203100,12972605000,33800,33800,33800,33800,0
20241007,203000,12972605000,33800,33800,33800,33800,0
20241007,202900,12972605000,33800,33800,33800,33800,0
20241007,202800,12972605000,33800,33800,33800,33800,0
20241007,202700,12972605000,33800,33800,33800,33800,0
20241007,202600,12972605000,33800,33800,33800,33800,0
20241007,202500,12972605000,33800,33800,33800,33800,0
20241007,202400,12972605000,33800,33800,33800,33800,4889
20241007,202300,12972605000,33800,33800,33800,33800,0
20241007,202200,12972605000,33800,33800,33800,33800,0
20241007,202100,12972605000,33800,33800,33800,33800,0
20241007,202000,12972605000,33800,33800,33800,33800,0
20241007,201900,12972605000,33800,33800,33800,33800,0
20241007,201800,12972605000,33800,33800,33800,33800,0
20241007,201700,12972605000,33800,33800,33800,33800,0
20241007,201600,12972605000,33800,33800,33800,33800,0
20241007,201500,12972605000,33800,33800,33800,33800,0
20241007,201400,12972605000,33800,33800,33800,33800,0
20241007,201300,12972605000,33800,33800,33800,33800,0
20241007,201200,12972605000,33800,33800,33800,33800,0
20241007,201100,12972605000,33800,33800,33800,33800,0
20241007,201000,12972605000,33800,33800,33800,33800,0
20241007,200900,12972605000,33800,33800,33800,33800,0
20241007,200800,12972605000,33800,33800,33800,33800,0
20241007,200700,12972605000,33800,33800,33800,33800,0
20241007,200600,12972605000,33800,33800,33800,33800,0
20241007,200500,12972605000,33800,33800,33800,33800,0
20241007,200400,12972605000,33800,33800,33800,33800,0
20241007,200300,12972605000,33800,33800,33800,33800,0
20241007,200200,12972605000,33800,33800,33800,33800,0
20241007,200100,12972605000,33800,33800,33800,33800,0
20241007,200000,12972605000,33800,33800,33800,33800,0
20241007,195900,12972605000,33800,33800,33800,33800,0
20241007,195800,12972605000,33800,33800,33800,33800,0
20241007,195700,12972605000,33800,33800,33800,33800,0
20241007,195600,12972605000,33800,33800,33800,33800,0
20241007,195500,12972605000,33800,33800,33800,33800,0
20241007,195400,12972605000,33800,33800,33800,33800,4889
20241007,195300,12972605000,33800,33800,33800,33800,0
20241007,195200,12972605000,33800,33800,33800,33800,0
20241007,195100,12972605000,33800,33800,33800,33800,0
20241007,195000,12972605000,33800,33800,33800,33800,0
20241007,194900,12972605000,33800,33800,33800,33800,0
20241007,194800,12972605000,33800,33800,33800,33800,0
20241007,194700,12972605000,33800,33800,33800,33800,0
20241007,194600,12972605000,33800,33800,33800,33800,0
20241007,194500,12972605000,33800,33800,33800,33800,0
20241007,194400,12972605000,33800,33800,33800,33800,0
20241007,194300,12972605000,33800,33800,33800,33800,0
20241007,194200,12972605000,33800,33800,33800,33800,0
20241007,194100,12972605000,33800,33800,33800,33800,0
20241007,194000,12972605000,33800,33800,33800,33800,0
20241007,193900,12972605000,33800,33800,33800,33800,0
20241007,193800,12972605000,33800,33800,33800,33800,0
20241007,193700,12972605000,33800,33800,33800,33800,0
20241007,193600,12972605000,33800,33800,33800,33800,0
20241007,193500,12972605000,33800,33800,33800,33800,0
20241007,193400,12972605000,33800,33800,33800,33800,0
20241007,193300,12972605000,33800,33800,33800,33800,0
20241007,193200,12972605000,33800,33800,33800,33800,0
20241007,193100,12972605000,33800,33800,33800,33800,0
20241007,193000,12972605000,33800,33800,33800,33800,0
20241007,192900,12972605000,33800,33800,33800,33800,0
20241007,192800,12972605000,33800,33800,33800,33800,0
20241007,192700,12972605000,33800,33800,33800,33800,0
20241007,192600,12972605000,33800,33800,33800,33800,0
20241007,192500,12972605000,33800,33800,33800,33800,0
20241007,192400,12972605000,33800,33800,33800,33800,4889
20241007,192300,12972605000,33800,33800,33800,33800,0
20241007,192200,12972605000,33800,33800,33800,33800,0
20241007,192100,12972605000,33800,33800,33800,33800,0
20241007,192000,12972605000,33800,33800,33800,33800,0
20241007,191900,12972605000,33800,33800,33800,33800,0
20241007,191800,12972605000,33800,33800,33800,33800,0
20241007,191700,12972605000,33800,33800,33800,33800,0
20241007,191600,12972605000,33800,33800,33800,33800,0
20241007,191500,12972605000,33800,33800,33800,33800,0
20241007,191400,12972605000,33800,33800,33800,33800,0
20241007,191300,12972605000,33800,33800,33800,33800,0
20241007,191200,12972605000,33800,33800,33800,33800,0
20241007,191100,12972605000,33800,33800,33800,33800,0
20241007,191000,12972605000,33800,33800,33800,33800,0
20241007,190900,12972605000,33800,33800,33800,33800,0
20241007,190800,12972605000,33800,33800,33800,33800,0
20241007,190700,12972605000,33800,33800,33800,33800,0
20241007,190600,12972605000,33800,33800,33800,33800,0
20241007,190500,12972605000,33800,33800,33800,33800,0
20241007,190400,12972605000,33800,33800,33800,33800,0
20241007,190300,12972605000,33800,33800,33800,33800,0
20241007,190200,12972605000,33800,33800,33800,33800,0
20241007,190100,12972605000,33800,33800,33800,33800,0
20241007,190000,12972605000,33800,33800,33800,33800,0
20241007,185900,12972605000,33800,33800,33800,33800,0
20241007,185800,12972605000,33800,33800,33800,33800,0
20241007,185700,12972605000,33800,33800,33800,33800,0
20241007,185600,12972605000,33800,33800,33800,33800,0
20241007,185500,12972605000,33800,33800,33800,33800,0
20241007,185400,12972605000,33800,33800,33800,33800,4889
20241007,185300,12972605000,33800,33800,33800,33800,0
20241007,185200,12972605000,33800,33800,33800,33800,0
20241007,185100,12972605000,33800,33800,33800,33800,0
20241007,185000,12972605000,33800,33800,33800,33800,0
20241007,184900,12972605000,33800,33800,33800,33800,0
20241007,184800,12972605000,33800,33800,33800,33800,0
20241007,184700,12972605000,33800,33800,33800,33800,0
20241007,184600,12972605000,33800,33800,33800,33800,0
20241007,184500,12972605000,33800,33800,33800,33800,0
20241007,184400,12972605000,33800,33800,33800,33800,0
20241007,184300,12972605000,33800,33800,33800,33800,0
20241007,184200,12972605000,33800,33800,33800,33800,0
20241007,184100,12972605000,33800,33800,33800,33800,0
20241007,184000,12972605000,33800,33800,33800,33800,0
20241007,183900,12972605000,33800,33800,33800,33800,0
20241007,183800,12972605000,33800,33800,33800,33800,0
20241007,183700,12972605000,33800,33800,33800,33800,0
20241007,183600,12972605000,33800,33800,33800,33800,0
20241007,183500,12972605000,33800,33800,33800,33800,0
20241007,183400,12972605000,33800,33800,33800,33800,0
20241007,183300,12972605000,33800,33800,33800,33800,0
20241007,183200,12972605000,33800,33800,33800,33800,0
20241007,183100,12972605000,33800,33800,33800,33800,0
20241007,183000,12972605000,33800,33800,33800,33800,0
20241007,182900,12972605000,33800,33800,33800,33800,0
20241007,182800,12972605000,33800,33800,33800,33800,0
20241007,182700,12972605000,33800,33800,33800,33800,0
20241007,182600,12972605000,33800,33800,33800,33800,0
20241007,182500,12972605000,33800,33800,33800,33800,0
20241007,182400,12972605000,33800,33800,33800,33800,4889
20241007,182300,12972605000,33800,33800,33800,33800,0
20241007,182200,12972605000,33800,33800,33800,33800,0
20241007,182100,12972605000,33800,33800,33800,33800,0
20241007,182000,12972605000,33800,33800,33800,33800,0
20241007,181900,12972605000,33800,33800,33800,33800,0
20241007,181800,12972605000,33800,33800,33800,33800,0
20241007,181700,12972605000,33800,33800,33800,33800,0
20241007,181600,12972605000,33800,33800,33800,33800,0
20241007,181500,12972605000,33800,33800,33800,33800,0
20241007,181400,12972605000,33800,33800,33800,33800,0
20241007,181300,12972605000,33800,33800,33800,33800,0
20241007,181200,12972605000,33800,33800,33800,33800,0
20241007,181100,12972605000,33800,33800,33800,33800,0
20241007,181000,12972605000,33800,33800,33800,33800,0
20241007,180900,12972605000,33800,33800,33800,33800,0
20241007,180800,12972605000,33800,33800,33800,33800,0
20241007,180700,12972605000,33800,33800,33800,33800,0
20241007,180600,12972605000,33800,33800,33800,33800,0
20241007,180500,12972605000,33800,33800,33800,33800,0
20241007,180400,12972605000,33800,33800,33800,33800,0
20241007,180300,12972605000,33800,33800,33800,33800,0
20241007,180200,12972605000,33800,33800,33800,33800,0
20241007,180100,12972605000,33800,33800,33800,33800,0
20241007,180000,12972605000,33800,33800,33800,33800,0
20241007,175900,12972605000,33800,33800,33800,33800,0
20241007,175800,12972605000,33800,33800,33800,33800,0
20241007,175700,12972605000,33800,33800,33800,33800,0
20241007,175600,12972605000,33800,33800,33800,33800,0
20241007,175500,12972605000,33800,33800,33800,33800,0
20241007,175400,12972605000,33800,33800,33800,33800,4889
20241007,175300,12972605000,33800,33800,33800,33800,0
20241007,175200,12972605000,33800,33800,33800,33800,0
20241007,175100,12972605000,33800,33800,33800,33800,0
20241007,175000,12972605000,33800,33800,33800,33800,0
20241007,174900,12972605000,33800,33800,33800,33800,0
20241007,174800,12972605000,33800,33800,33800,33800,0
20241007,174700,12972605000,33800,33800,33800,33800,0
20241007,174600,12972605000,33800,33800,33800,33800,0
20241007,174500,12972605000,33800,33800,33800,33800,0
20241007,174400,12972605000,33800,33800,33800,33800,0
20241007,174300,12972605000,33800,33800,33800,33800,0
20241007,174200,12972605000,33800,33800,33800,33800,0
20241007,174100,12972605000,33800,33800,33800,33800,0
20241007,174000,12972605000,33800,33800,33800,33800,0
20241007,173900,12972605000,33800,33800,33800,33800,0
20241007,173800,12972605000,33800,33800,33800,33800,0
20241007,173700,12972605000,33800,33800,33800,33800,0
20241007,173600,12972605000,33800,33800,33800,33800,0
20241007,173500,12972605000,33800,33800,33800,33800,0
20241007,173400,12972605000,33800,33800,33800,33800,0
20241007,173300,12972605000,33800,33800,33800,33800,0
20241007,173200,12972605000,33800,33800,33800,33800,0
20241007,173100,12972605000,33800,33800,33800,33800,0
20241007,173000,12972605000,33800,33800,33800,33800,0
20241007,172900,12972605000,33800,33800,33800,33800,0
20241007,172800,12972605000,33800,33800,33800,33800,0
20241007,172700,12972605000,33800,33800,33800,33800,0
20241007,172600,12972605000,33800,33800,33800,33800,0
20241007,172500,12972605000,33800,33800,33800,33800,0
20241007,172400,12972605000,33800,33800,33800,33800,4889
20241007,172300,12972605000,33800,33800,33800,33800,0
20241007,172200,12972605000,33800,33800,33800,33800,0
20241007,172100,12972605000,33800,33800,33800,33800,0
20241007,172000,12972605000,33800,33800,33800,33800,0
20241007,171900,12972605000,33800,33800,33800,33800,0
20241007,171800,12972605000,33800,33800,33800,33800,0
20241007,171700,12972605000,33800,33800,33800,33800,0
20241007,171600,12972605000,33800,33800,33800,33800,0
20241007,171500,12972605000,33800,33800,33800,33800,0
20241007,171400,12972605000,33800,33800,33800,33800,0
20241007,171300,12972605000,33800,33800,33800,33800,0
20241007,171200,12972605000,33800,33800,33800,33800,0
20241007,171100,12972605000,33800,33800,33800,33800,0
20241007,171000,12972605000,33800,33800,33800,33800,0
20241007,170900,12972605000,33800,33800,33800,33800,0
20241007,170800,12972605000,33800,33800,33800,33800,0
20241007,170700,12972605000,33800,33800,33800,33800,0
20241007,170600,12972605000,33800,33800,33800,33800,0
20241007,170500,12972605000,33800,33800,33800,33800,0
20241007,170400,12972605000,33800,33800,33800,33800,0
20241007,170300,12972605000,33800,33800,33800,33800,0
20241007,170200,12972605000,33800,33800,33800,33800,0
20241007,170100,12972605000,33800,33800,33800,33800,0
20241007,170000,12972605000,33800,33800,33800,33800,0
20241007,165900,12972605000,33800,33800,33800,33800,0
20241007,165800,12972605000,33800,33800,33800,33800,0
20241007,165700,12972605000,33800,33800,33800,33800,0
20241007,165600,12972605000,33800,33800,33800,33800,0
20241007,165500,12972605000,33800,33800,33800,33800,0
20241007,165400,12972605000,33800,33800,33800,33800,4889
20241007,165300,12972605000,33800,33800,33800,33800,0
20241007,165200,12972605000,33800,33800,33800,33800,0
20241007,165100,12972605000,33800,33800,33800,33800,0
20241007,165000,12972605000,33800,33800,33800,33800,0
20241007,164900,12972605000,33800,33800,33800,33800,0
20241007,164800,12972605000,33800,33800,33800,33800,0
20241007,164700,12972605000,33800,33800,33800,33800,0
20241007,164600,12972605000,33800,33800,33800,33800,0
20241007,164500,12972605000,33800,33800,33800,33800,0
20241007,164400,12972605000,33800,33800,33800,33800,0
20241007,164300,12972605000,33800,33800,33800,33800,0
20241007,164200,12972605000,33800,33800,33800,33800,0
20241007,164100,12972605000,33800,33800,33800,33800,0
20241007,164000,12972605000,33800,33800,33800,33800,0
20241007,163900,12972605000,33800,33800,33800,33800,0
20241007,163800,12972605000,33800,33800,33800,33800,0
20241007,163700,12972605000,33800,33800,33800,33800,0
20241007,163600,12972605000,33800,33800,33800,33800,0
20241007,163500,12972605000,33800,33800,33800,33800,0
20241007,163400,12972605000,33800,33800,33800,33800,0
20241007,163300,12972605000,33800,33800,33800,33800,0
20241007,163200,12972605000,33800,33800,33800,33800,0
20241007,163100,12972605000,33800,33800,33800,33800,0
20241007,163000,12972605000,33800,33800,33800,33800,0
20241007,162900,12972605000,33800,33800,33800,33800,0
20241007,162800,12972605000,33800,33800,33800,33800,0
20241007,162700,12972605000,33800,33800,33800,33800,0
20241007,162600,12972605000,33800,33800,33800,33800,0
20241007,162500,12972605000,33800,33800,33800,33800,0
20241007,162400,12972605000,33800,33800,33800,33800,4889
20241007,162300,12972605000,33800,33800,33800,33800,0
20241007,162200,12972605000,33800,33800,33800,33800,0
20241007,162100,12972605000,33800,33800,33800,33800,0
20241007,162000,12972605000,33800,33800,33800,33800,0
20241007,161900,12972605000,33800,33800,33800,33800,0
20241007,161800,12972605000,33800,33800,33800,33800,0
20241007,161700,12972605000,33800,33800,33800,33800,0
20241007,161600,12972605000,33800,33800,33800,33800,0
20241007,161500,12972605000,33800,33800,33800,33800,0
20241007,161400,12972605000,33800,33800,33800,33800,0
20241007,161300,12972605000,33800,33800,33800,33800,0
20241007,161200,12972605000,33800,33800,33800,33800,0
20241007,161100,12972605000,33800,33800,33800,33800,0
20241007,161000,12972605000,33800,33800,33800,33800,0
20241007,160900,12972605000,33800,33800,33800,33800,0
20241007,160800,12972605000,33800,33800,33800,33800,0
20241007,160700,12972605000,33800,33800,33800,33800,0
20241007,160600,12972605000,33800,33800,33800,33800,0
20241007,160500,12972605000,33800,33800,33800,33800,0
20241007,160400,12972605000,33800,33800,33800,33800,0
20241007,160300,12972605000,33800,33800,33800,33800,0
20241007,160200,12972605000,33800,33800,33800,33800,0
20241007,160100,12972605000,33800,33800,33800,33800,0
20241007,160000,12972605000,33800,33800,33800,33800,0
20241007,155900,12972605000,33800,33800,33800,33800,0
20241007,155800,12972605000,33800,33800,33800,33800,0
20241007,155700,12972605000,33800,33800,33800,33800,0
20241007,155600,12972605000,33800,33800,33800,33800,0
20241007,155500,12972605000,33800,33800,33800,33800,0
20241007,155400,12972605000,33800,33800,33800,33800,4889
20241007,155300,12972605000,33800,33800,33800,33800,0
20241007,155200,12972605000,33800,33800,33800,33800,0
20241007,155100,12972605000,33800,33800,33800,33800,0
20241007,155000,12972605000,33800,33800,33800,33800,0
20241007,154900,12972605000,33800,33800,33800,33800,0
20241007,154800,12972605000,33800,33800,33800,33800,0
20241007,154700,12972605000,33800,33800,33800,33800,0
20241007,154600,12972605000,33800,33800,33800,33800,0
20241007,154500,12972605000,33800,33800,33800,33800,0
20241007,154400,12972605000,33800,33800,33800,33800,0
20241007,154300,12972605000,33800,33800,33800,33800,0
20241007,154200,12972605000,33800,33800,33800,33800,0
20241007,154100,12972605000,33800,33800,33800,33800,0
20241007,154000,12972605000,33800,33800,33800,33800,0
20241007,153900,12972605000,33800,33800,33800,33800,0
20241007,153800,12972605000,33800,33800,33800,33800,0
20241007,153700,12972605000,33800,33800,33800,33800,0
20241007,153600,12972605000,33800,33800,33800,33800,0
20241007,153500,12972605000,33800,33800,33800,33800,0
20241007,153400,12972605000,33800,33800,33800,33800,0
20241007,153300,12972605000,33800,33800,33800,33800,0
20241007,153200,12972605000,33800,33800,33800,33800,0
20241007,153100,12972605000,33800,33800,33800,33800,0
20241007,153000,12972605000,33800,33800,33800,33800,4889
20241007,152900,12807356800,33750,33750,33750,33750,0
20241007,152800,12807356800,33750,33750,33750,33750,0
20241007,152700,12807356800,33750,33750,33750,33750,0
20241007,152600,12807356800,33750,33750,33750,33750,0
20241007,152500,12807356800,33750,33750,33750,33750,0
20241007,152400,12807356800,33750,33750,33750,33750,0
20241007,152300,12807356800,33750,33750,33750,33750,0
20241007,152200,12807356800,33750,33750,33750,33750,0
20241007,152100,12807356800,33750,33750,33750,33750,0
20241007,152000,12807356800,33750,33750,33750,33750,0
20241007,151900,12807356800,33750,33800,33800,33750,1780
20241007,151800,12747224050,33800,33700,33800,33700,744
20241007,151700,12722100250,33700,33650,33750,33650,1184
20241007,151600,12682182600,33650,33700,33750,33650,947
20241007,151500,12650276150,33650,33750,33750,33650,2423
20241007,151400,12568624150,33700,33750,33750,33700,627
20241007,151300,12547480400,33750,33700,33750,33700,517
20241007,151200,12530049850,33700,33750,33750,33700,1228
20241007,151100,12488620100,33700,33700,33750,33700,1465
20241007,151000,12439226500,33700,33700,33750,33650,1106
20241007,150900,12401998950,33700,33700,33750,33650,2769
20241007,150800,12308686300,33750,33700,33750,33650,578
20241007,150700,12289216450,33650,33650,33700,33650,2532
20241007,150600,12203911550,33650,33650,33700,33650,418
20241007,150500,12189839350,33650,33700,33700,33650,576
20241007,150400,12170445250,33700,33650,33700,33650,1189
20241007,150300,12130382700,33650,33750,33750,33650,2015
20241007,150200,12062515450,33700,33700,33750,33700,516
20241007,150100,12045117000,33750,33700,33750,33700,626
20241007,150000,12024015750,33700,33700,33750,33700,704
20241007,145900,12000279150,33700,33750,33750,33700,454
20241007,145800,11984975350,33700,33650,33750,33650,1123
20241007,145700,11947145650,33700,33650,33700,33650,360
20241007,145600,11935025550,33700,33700,33750,33700,591
20241007,145500,11915106300,33700,33700,33750,33650,2659
20241007,145400,11825531600,33700,33750,33750,33700,2569
20241007,145300,11738892200,33800,33800,33800,33750,716
20241007,145200,11714721850,33750,33800,33800,33750,2689
20241007,145100,11623931800,33750,33750,33800,33750,851
20241007,145000,11595182600,33750,33800,33800,33750,482
20241007,144900,11578909300,33800,33750,33800,33750,655
20241007,144800,11556794350,33800,33750,33800,33750,519
20241007,144700,11539265550,33800,33750,33800,33750,558
20241007,144600,11520429100,33750,33750,33800,33750,675
20241007,144500,11497642250,33750,33750,33800,33750,925
20241007,144400,11466397250,33750,33750,33800,33750,455
20241007,144300,11451038300,33750,33750,33800,33700,1202
20241007,144200,11410480800,33700,33750,33750,33650,1888
20241007,144100,11346876650,33700,33750,33800,33700,3191
20241007,144000,11239326400,33750,33700,33750,33700,1365
20241007,143900,11193291950,33700,33750,33800,33700,1273
20241007,143800,11150322750,33750,33750,33800,33750,680
20241007,143700,11127354000,33750,33800,33850,33750,939
20241007,143600,11095622100,33800,33750,33850,33750,2326
20241007,143500,11017025250,33800,33750,33800,33750,721
20241007,143400,10992689400,33800,33750,33800,33750,1604
20241007,143300,10938512050,33750,33750,33800,33750,1685
20241007,143200,10881589050,33750,33750,33800,33700,2621
20241007,143100,10793119500,33750,33800,33800,33750,1831
20241007,143000,10731269550,33850,33750,33850,33750,1827
20241007,142900,10669523300,33800,33850,33850,33800,4953
20241007,142800,10502102400,33800,33900,33900,33800,6025
20241007,142700,10297981050,33900,33950,34000,33900,1295
20241007,142600,10254017100,33950,33950,34000,33950,811
20241007,142500,10226480350,33950,33950,34000,33900,2512
20241007,142400,10141195250,33950,33950,34050,33950,4105
20241007,142300,10001631600,33950,33950,34000,33950,1345
20241007,142200,9955967400,33950,33950,34000,33950,698
20241007,142100,9932261900,34000,34000,34050,34000,3842
20241007,142000,9801621150,34000,34000,34050,34000,1663
20241007,141900,9745060650,34000,34050,34100,34000,801
20241007,141800,9717782050,34050,34050,34050,34050,418
20241007,141700,9703549150,34050,34100,34100,34050,408
20241007,141600,9689652600,34050,34050,34100,34000,1675
20241007,141500,9632622750,34000,34050,34050,34000,3915
20241007,141400,9499510650,34050,34050,34100,34000,4722
20241007,141300,9338759800,34050,34100,34100,34050,1019
20241007,141200,9304025150,34100,34100,34150,34100,585
20241007,141100,9284073350,34100,34150,34150,34100,1025
20241007,141000,9249081450,34150,34150,34200,34150,530
20241007,140900,9230979700,34200,34100,34200,34100,2030
20241007,140800,9161732800,34100,34250,34250,34100,6905
20241007,140700,8925853250,34250,34250,34300,34250,656
20241007,140600,8903380500,34250,34250,34300,34200,523
20241007,140500,8885479000,34250,34200,34250,34200,555
20241007,140400,8866487250,34250,34300,34300,34200,1056
20241007,140300,8830324450,34250,34250,34250,34250,433
20241007,140200,8815494200,34250,34250,34300,34250,547
20241007,140100,8796758650,34300,34250,34300,34250,548
20241007,140000,8777988900,34250,34250,34300,34250,732
20241007,135900,8752903350,34300,34300,34300,34250,622
20241007,135800,8731589200,34250,34300,34350,34250,2186
20241007,135700,8656594700,34300,34300,34350,34300,599
20241007,135600,8636046400,34350,34300,34350,34300,1112
20241007,135500,8597866700,34300,34350,34400,34300,1612
20241007,135400,8542497150,34350,34300,34350,34300,680
20241007,135300,8519147500,34300,34350,34350,34300,922
20241007,135200,8487518600,34350,34350,34350,34300,1407
20241007,135100,8439212400,34350,34400,34400,34350,1081
20241007,135000,8402079200,34350,34350,34400,34350,471
20241007,134900,8385899050,34350,34400,34400,34350,384
20241007,134800,8372708400,34350,34350,34400,34350,844
20241007,134700,8343715900,34350,34350,34400,34350,577
20241007,134600,8323884650,34350,34350,34400,34350,351
20241007,134500,8311827300,34350,34350,34400,34350,88
20241007,134400,8308803850,34350,34350,34400,34300,2434
20241007,134300,8225207300,34350,34350,34400,34350,252
20241007,134200,8216550500,34350,34350,34400,34350,241
20241007,134100,8208269750,34350,34350,34400,34350,286
20241007,134000,8198444000,34350,34350,34350,34350,192
20241007,133900,8191848800,34350,34350,34400,34350,327
20241007,133800,8180614550,34350,34400,34400,34350,2053
20241007,133700,8110019900,34400,34400,34400,34400,389
20241007,133600,8096638300,34450,34400,34450,34400,117
20241007,133500,8092612850,34400,34400,34450,34400,830
20241007,133400,8064049200,34450,34500,34500,34450,1690
20241007,133300,8005823250,34500,34450,34500,34450,396
20241007,133200,7992167050,34450,34500,34500,34450,208
20241007,133100,7984998250,34500,34450,34500,34450,170
20241007,133000,7979140400,34500,34450,34500,34450,703
20241007,132900,7954897050,34450,34450,34500,34450,199
20241007,132800,7948038950,34450,34450,34500,34450,300
20241007,132700,7937702850,34450,34450,34500,34450,1725
20241007,132600,7878191400,34450,34450,34450,34400,664
20241007,132500,7855322150,34400,34450,34500,34400,701
20241007,132400,7831172750,34450,34450,34450,34450,253
20241007,132300,7822456900,34450,34450,34500,34450,348
20241007,132200,7810466700,34500,34450,34500,34450,229
20241007,132100,7802574000,34500,34500,34500,34450,101
20241007,132000,7799093800,34500,34500,34500,34450,170
20241007,131900,7793231600,34450,34450,34500,34450,315
20241007,131800,7782367950,34450,34450,34450,34450,133
20241007,131700,7777786100,34450,34450,34500,34450,214
20241007,131600,7770409500,34450,34500,34500,34450,290
20241007,131500,7760408500,34450,34450,34450,34450,202
20241007,131400,7753449600,34500,34450,34500,34400,641
20241007,131300,7731352050,34450,34450,34450,34400,105
20241007,131200,7727735900,34450,34450,34450,34400,375
20241007,131100,7714829800,34450,34450,34450,34400,111
20241007,131000,7711007100,34450,34450,34500,34400,289
20241007,130900,7701052450,34500,34450,34500,34400,51
20241007,130800,7699295550,34400,34350,34450,34350,275
20241007,130700,7689842000,34350,34350,34350,34350,1
20241007,130600,7689807650,34350,34350,34400,34350,495
20241007,130500,7672795550,34350,34350,34400,34350,127
20241007,130400,7668431500,34350,34350,34400,34350,112
20241007,130300,7664583550,34400,34400,34450,34400,1171
20241007,130200,7624298000,34400,34450,34450,34400,1093
20241007,130100,7586645800,34400,34400,34500,34400,3202
20241007,130000,7476347400,34350,34350,34400,34350,312
20241007,125900,7465629600,34400,34350,34400,34350,345
20241007,125800,7453777600,34400,34350,34400,34350,186
20241007,125700,7447380150,34350,34350,34400,34350,301
20241007,125600,7437040150,34400,34350,34400,34350,43
20241007,125500,7435562550,34350,34350,34400,34350,125
20241007,125400,7431268750,34400,34350,34400,34350,226
20241007,125300,7423503500,34400,34350,34400,34350,70
20241007,125200,7421097850,34350,34400,34400,34350,213
20241007,125100,7413780800,34350,34400,34400,34350,276
20241007,125000,7404299700,34350,34350,34400,34350,206
20241007,124900,7397219850,34350,34350,34400,34350,145
20241007,124800,7392233250,34350,34400,34400,34350,405
20241007,124700,7378313350,34400,34350,34400,34350,225
20241007,124600,7370584350,34350,34350,34400,34350,129
20241007,124500,7366152650,34350,34350,34400,34350,184
20241007,124400,7359831500,34350,34350,34350,34350,89
20241007,124300,7356774350,34400,34350,34400,34350,211
20241007,124200,7349525350,34400,34300,34400,34300,650
20241007,124100,7327209100,34350,34350,34350,34300,306
20241007,124000,7316703250,34350,34400,34400,34300,944
20241007,123900,7284277600,34350,34350,34400,34350,249
20241007,123800,7275723900,34350,34350,34400,34350,62
20241007,123700,7273593600,34350,34350,34400,34350,152
20241007,123600,7268372150,34350,34350,34400,34350,291
20241007,123500,7258374750,34350,34350,34400,34350,59
20241007,123400,7256347500,34350,34350,34350,34350,109
20241007,123300,7252603350,34350,34400,34400,34350,338
20241007,123200,7240985050,34400,34400,34450,34400,137
20241007,123100,7236271650,34400,34400,34400,34350,658
20241007,123000,7213637950,34350,34400,34400,34350,374
20241007,122900,7200784950,34400,34350,34400,34350,201
20241007,122800,7193874550,34350,34400,34400,34350,95
20241007,122700,7190611050,34350,34350,34400,34350,621
20241007,122600,7169261050,34350,34350,34400,34350,90
20241007,122500,7166169000,34350,34350,34350,34350,175
20241007,122400,7160157750,34350,34400,34400,34350,202
20241007,122300,7153217200,34400,34400,34400,34350,99
20241007,122200,7149815600,34350,34350,34400,34350,738
20241007,122100,7124455600,34350,34350,34400,34350,214
20241007,122000,7117103700,34350,34350,34400,34350,139
20241007,121900,7112328950,34400,34400,34400,34350,116
20241007,121800,7108342350,34350,34400,34400,34350,201
20241007,121700,7101436500,34350,34400,34400,34350,163
20241007,121600,7095833800,34400,34350,34400,34350,178
20241007,121500,7089716950,34400,34350,34400,34350,311
20241007,121400,7079032250,34350,34350,34400,34350,1774
20241007,121300,7018095100,34350,34350,34400,34350,92
20241007,121200,7014931750,34400,34350,34400,34350,289
20241007,121100,7005001950,34350,34350,34400,34350,174
20241007,121000,6999018850,34350,34400,34400,34350,201
20241007,120900,6992109050,34350,34350,34400,34350,208
20241007,120800,6984963100,34400,34400,34400,34400,95
20241007,120700,6981695100,34400,34400,34400,34350,191
20241007,120600,6975127100,34450,34400,34450,34400,166
20241007,120500,6969415200,34400,34400,34400,34350,344
20241007,120400,6957588500,34400,34350,34400,34350,202
20241007,120300,6950640700,34400,34350,34400,34350,660
20241007,120200,6927967850,34450,34350,34450,34350,255
20241007,120100,6919196800,34350,34400,34400,34350,174
20241007,120000,6913216400,34400,34400,34400,34350,221
20241007,115900,6905620750,34400,34400,34450,34350,484
20241007,115800,6888970750,34400,34450,34450,34400,230
20241007,115700,6881054850,34450,34500,34500,34400,2674
20241007,115600,6789057050,34500,34450,34500,34400,495
20241007,115500,6772005700,34450,34450,34450,34400,261
20241007,115400,6763015100,34450,34450,34450,34400,328
20241007,115300,6751729400,34450,34450,34450,34400,109
20241007,115200,6747975600,34400,34450,34500,34400,315
20241007,115100,6737127100,34450,34350,34450,34350,223
20241007,115000,6729453750,34400,34400,34450,34350,428
20241007,114900,6714727700,34400,34400,34400,34350,236
20241007,114800,6706613650,34400,34350,34400,34350,231
20241007,114700,6698677800,34350,34350,34400,34350,209
20241007,114600,6691496850,34350,34350,34350,34350,500
20241007,114500,6674321850,34400,34400,34400,34350,345
20241007,114400,6662466750,34400,34400,34400,34350,83
20241007,114300,6659612250,34400,34350,34400,34350,296
20241007,114200,6649441950,34400,34350,34400,34350,157
20241007,114100,6644047600,34400,34350,34400,34350,226
20241007,114000,6636283900,34350,34350,34400,34350,221
20241007,113900,6628691200,34350,34350,34400,34350,301
20241007,113800,6618351200,34400,34400,34450,34400,150
20241007,113700,6613191150,34400,34400,34400,34350,1099
20241007,113600,6575413450,34400,34350,34400,34350,791
20241007,113500,6548240750,34350,34400,34400,34350,558
20241007,113400,6529049400,34400,34450,34450,34400,167
20241007,113300,6523300800,34450,34400,34450,34400,240
20241007,113200,6515044300,34400,34450,34450,34400,161
20241007,113100,6509503800,34450,34400,34450,34400,1114
20241007,113000,6471180750,34450,34400,34500,34400,574
20241007,112900,6451414650,34450,34450,34500,34400,1046
20241007,112800,6415384700,34450,34450,34450,34450,48
20241007,112700,6413731100,34450,34400,34450,34400,381
20241007,112600,6400617200,34450,34400,34450,34400,534
20241007,112500,6382223800,34450,34400,34450,34400,406
20241007,112400,6368241500,34400,34400,34450,34400,175
20241007,112300,6362220250,34450,34400,34450,34400,385
20241007,112200,6348976100,34400,34450,34450,34400,517
20241007,112100,6331189100,34400,34400,34450,34400,265
20241007,112000,6322066450,34450,34400,34450,34400,220
20241007,111900,6314497800,34450,34400,34450,34400,196
20241007,111800,6307748100,34450,34450,34450,34400,184
20241007,111700,6301414800,34450,34400,34450,34400,358
20241007,111600,6289089400,34450,34450,34450,34400,124
20241007,111500,6284819550,34400,34400,34400,34400,26
20241007,111400,6283925150,34400,34450,34450,34400,783
20241007,111300,6256964600,34450,34350,34450,34350,227
20241007,111200,6249156150,34400,34450,34450,34400,2707
20241007,111100,6156011350,34450,34500,34550,34400,4283
20241007,111000,6008344050,34500,34550,34550,34500,203
20241007,110900,6001330450,34550,34550,34600,34550,484
20241007,110800,5984607650,34550,34600,34600,34500,3534
20241007,110700,5862563000,34600,34700,34750,34600,1582
20241007,110600,5807799650,34700,34700,34700,34700,170
20241007,110500,5801900650,34650,34650,34700,34650,285
20241007,110400,5792024300,34700,34700,34700,34650,94
20241007,110300,5788763700,34700,34650,34700,34650,651
20241007,110200,5766206300,34650,34650,34650,34650,319
20241007,110100,5755152950,34700,34650,34700,34650,56
20241007,110000,5753210950,34700,34700,34700,34700,170
20241007,105900,5747311950,34700,34750,34750,34700,128
20241007,105800,5742869850,34750,34750,34750,34700,381
20241007,105700,5729634700,34700,34700,34700,34700,134
20241007,105600,5724984900,34700,34600,34700,34600,502
20241007,105500,5707588350,34650,34650,34700,34600,372
20241007,105400,5694698700,34650,34700,34700,34650,292
20241007,105300,5684569400,34700,34700,34750,34650,226
20241007,105200,5676732450,34700,34600,34750,34600,592
20241007,105100,5656207300,34600,34600,34650,34600,573
20241007,105000,5636380250,34550,34600,34650,34550,1231
20241007,104900,5593837350,34600,34650,34700,34550,914
20241007,104800,5562199600,34650,34600,34650,34600,370
20241007,104700,5549382050,34600,34750,34750,34600,1815
20241007,104600,5486493250,34750,34700,34750,34650,483
20241007,104500,5469733500,34700,34850,34850,34650,6200
20241007,104400,5254312850,34850,34850,34850,34800,141
20241007,104300,5249405850,34800,34850,34850,34800,687
20241007,104200,5225466500,34850,34800,34850,34750,2627
20241007,104100,5134051900,34800,34800,34800,34750,749
20241007,104000,5108007100,34800,34800,34800,34750,1472
20241007,103900,5056809700,34800,34950,34950,34800,3842
20241007,103800,4923002450,34950,34850,35050,34850,2488
20241007,103700,4835989900,34800,34800,34800,34800,31
20241007,103600,4834911100,34800,34850,34900,34800,504
20241007,103500,4817367650,34800,34950,34950,34800,2002
20241007,103400,4747570800,34950,34900,34950,34900,225
20241007,103300,4739717600,34950,35000,35000,34950,554
20241007,103200,4720354200,34950,35000,35000,34950,162
20241007,103100,4714690150,34950,34900,34950,34900,237
20241007,103000,4706411850,34950,34950,34950,34950,70
20241007,102900,4703965350,34950,34900,34950,34900,331
20241007,102800,4692411500,34900,35050,35050,34900,64
20241007,102700,4690177350,35050,34950,35050,34900,431
20241007,102600,4675096900,34950,34850,34950,34850,492
20241007,102500,4657925450,34850,34900,34950,34850,435
20241007,102400,4642733850,34950,35000,35000,34950,2274
20241007,102300,4563148250,35000,35000,35050,34950,944
20241007,102200,4530102750,35000,34900,35000,34900,701
20241007,102100,4505598250,34900,34850,34900,34850,397
20241007,102000,4491744000,34850,34900,34900,34850,239
20241007,101900,4483412300,34900,34850,34900,34850,146
20241007,101800,4478317050,34850,34900,34900,34850,939
20241007,101700,4445587650,34850,34900,34900,34850,665
20241007,101600,4422408850,34850,34950,34950,34850,1271
20241007,101500,4378052750,34900,35050,35050,34900,1994
20241007,101400,4308233100,35150,35100,35150,35100,236
20241007,101300,4299948550,35100,35100,35100,35050,545
20241007,101200,4280821100,35100,35050,35100,35050,70
20241007,101100,4278365700,35050,35100,35100,35050,190
20241007,101000,4271705550,35050,35050,35050,35050,286
20241007,100900,4261681250,35100,35100,35150,35100,325
20241007,100800,4250273000,35100,35100,35150,35100,140
20241007,100700,4245358900,35100,35150,35150,35100,142
20241007,100600,4240373850,35150,35100,35150,35100,150
20241007,100500,4235106350,35100,35100,35150,35100,2838
20241007,100400,4135388700,35150,35100,35150,35100,671
20241007,100300,4111836050,35050,34950,35050,34900,1068
20241007,100200,4074475150,34950,35000,35000,34900,1336
20241007,100100,4027784350,35000,35000,35000,35000,289
20241007,100000,4017669350,35000,35000,35000,34950,247
20241007,095900,4009028600,35000,34950,35000,34950,426
20241007,095800,3994136700,34950,35000,35050,34950,1186
20241007,095700,3952669500,35000,35050,35050,35000,51
20241007,095600,3950882400,35000,35000,35050,34950,445
20241007,095500,3935307500,35000,35050,35050,34950,833
20241007,095400,3906151950,35000,35050,35050,35000,191
20241007,095300,3899461950,35050,35100,35100,35000,1023
20241007,095200,3863591250,35100,35100,35100,35100,495
20241007,095100,3846216750,35100,35100,35100,35050,223
20241007,095000,3838398800,35150,35150,35150,35050,895
20241007,094900,3806977450,35150,35000,35150,35000,463
20241007,094800,3790743950,35000,35000,35050,35000,197
20241007,094700,3783839300,35000,35050,35050,35000,372
20241007,094600,3770809900,35050,35050,35050,35000,135
20241007,094500,3766083850,35050,35000,35050,35000,1384
20241007,094400,3717640900,35050,35200,35200,35050,2648
20241007,094300,3624705600,35250,35150,35250,35150,179
20241007,094200,3618401900,35150,35150,35200,35150,431
20241007,094100,3603251650,35150,35200,35200,35050,2170
20241007,094000,3527014750,35250,35350,35350,35250,2345
20241007,093900,3444201550,35350,35400,35400,35350,331
20241007,093800,3432484300,35400,35400,35400,35350,574
20241007,093700,3412174100,35400,35500,35500,35350,1099
20241007,093600,3373252750,35500,35350,35500,35350,717
20241007,093500,3347831900,35350,35200,35350,35200,494
20241007,093400,3330409650,35250,35400,35400,35250,1734
20241007,093300,3269201700,35400,35350,35450,35300,2611
20241007,093200,3176894700,35350,35150,35350,35150,2398
20241007,093100,3092365700,35150,35150,35200,35100,471
20241007,093000,3075802100,35150,35100,35150,35050,288
20241007,092900,3065692900,35100,35100,35150,35050,770
20241007,092800,3038671350,35100,35150,35150,35100,1079
20241007,092700,3000745250,35150,35200,35250,35150,405
20241007,092600,2986486050,35250,35200,35300,35150,1119
20241007,092500,2947055200,35250,35100,35250,35050,493
20241007,092400,2929719950,35050,35100,35100,35000,194
20241007,092300,2922919600,35000,35000,35000,34900,648
20241007,092200,2900260000,34900,34950,35000,34900,1275
20241007,092100,2855725600,34950,35050,35100,34950,7351
20241007,092000,2598357550,35050,35200,35200,35050,2641
20241007,091900,2505595050,35150,35200,35250,35150,1032
20241007,091800,2469260000,35200,35300,35300,35200,1805
20241007,091700,2405575250,35300,35350,35350,35300,1468
20241007,091600,2353712350,35350,35550,35550,35350,3306
20241007,091500,2236506000,35550,35550,35600,35500,1342
20241007,091400,2188826950,35500,35450,35550,35400,1053
20241007,091300,2151456100,35450,35500,35500,35350,736
20241007,091200,2125390500,35500,35400,35500,35400,547
20241007,091100,2106026350,35400,35350,35400,35300,666
20241007,091000,2082490650,35400,35700,35700,35350,4576
20241007,090900,1920309700,35700,35550,35700,35500,2560
20241007,090800,1829190400,35550,35600,35650,35500,2639
20241007,090700,1735256000,35600,35200,35650,35200,2771
20241007,090600,1636956400,35200,35150,35200,35100,1062
20241007,090500,1599622300,35150,35250,35300,35050,6464
20241007,090400,1372268500,35300,35350,35400,35200,3067
20241007,090300,1264043400,35300,35150,35300,35100,1734
20241007,090200,1203039550,35150,35300,35350,35050,4327
20241007,090100,1050716200,35300,35450,35450,35150,10761
20241007,090000,670310900,35500,36000,36000,35450,18707