KissMeData/036560/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192100,29276825100,28050,28050,28050,28050,7598
20241015,192000,29276825100,28050,28050,28050,28050,0
20241015,191900,29276825100,28050,28050,28050,28050,0
20241015,191800,29276825100,28050,28050,28050,28050,0
20241015,191700,29276825100,28050,28050,28050,28050,0
20241015,191600,29276825100,28050,28050,28050,28050,0
20241015,191500,29276825100,28050,28050,28050,28050,0
20241015,191400,29276825100,28050,28050,28050,28050,0
20241015,191300,29276825100,28050,28050,28050,28050,0
20241015,191200,29276825100,28050,28050,28050,28050,0
20241015,191100,29276825100,28050,28050,28050,28050,0
20241015,191000,29276825100,28050,28050,28050,28050,0
20241015,190900,29276825100,28050,28050,28050,28050,0
20241015,190800,29276825100,28050,28050,28050,28050,0
20241015,190700,29276825100,28050,28050,28050,28050,0
20241015,190600,29276825100,28050,28050,28050,28050,0
20241015,190500,29276825100,28050,28050,28050,28050,0
20241015,190400,29276825100,28050,28050,28050,28050,0
20241015,190300,29276825100,28050,28050,28050,28050,0
20241015,190200,29276825100,28050,28050,28050,28050,0
20241015,190100,29276825100,28050,28050,28050,28050,0
20241015,190000,29276825100,28050,28050,28050,28050,0
20241015,185900,29276825100,28050,28050,28050,28050,0
20241015,185800,29276825100,28050,28050,28050,28050,0
20241015,185700,29276825100,28050,28050,28050,28050,0
20241015,185600,29276825100,28050,28050,28050,28050,0
20241015,185500,29276825100,28050,28050,28050,28050,0
20241015,185400,29276825100,28050,28050,28050,28050,0
20241015,185300,29276825100,28050,28050,28050,28050,0
20241015,185200,29276825100,28050,28050,28050,28050,0
20241015,185100,29276825100,28050,28050,28050,28050,7598
20241015,185000,29276825100,28050,28050,28050,28050,0
20241015,184900,29276825100,28050,28050,28050,28050,0
20241015,184800,29276825100,28050,28050,28050,28050,0
20241015,184700,29276825100,28050,28050,28050,28050,0
20241015,184600,29276825100,28050,28050,28050,28050,0
20241015,184500,29276825100,28050,28050,28050,28050,0
20241015,184400,29276825100,28050,28050,28050,28050,0
20241015,184300,29276825100,28050,28050,28050,28050,0
20241015,184200,29276825100,28050,28050,28050,28050,0
20241015,184100,29276825100,28050,28050,28050,28050,0
20241015,184000,29276825100,28050,28050,28050,28050,0
20241015,183900,29276825100,28050,28050,28050,28050,0
20241015,183800,29276825100,28050,28050,28050,28050,0
20241015,183700,29276825100,28050,28050,28050,28050,0
20241015,183600,29276825100,28050,28050,28050,28050,0
20241015,183500,29276825100,28050,28050,28050,28050,0
20241015,183400,29276825100,28050,28050,28050,28050,0
20241015,183300,29276825100,28050,28050,28050,28050,0
20241015,183200,29276825100,28050,28050,28050,28050,0
20241015,183100,29276825100,28050,28050,28050,28050,0
20241015,183000,29276825100,28050,28050,28050,28050,0
20241015,182900,29276825100,28050,28050,28050,28050,0
20241015,182800,29276825100,28050,28050,28050,28050,0
20241015,182700,29276825100,28050,28050,28050,28050,0
20241015,182600,29276825100,28050,28050,28050,28050,0
20241015,182500,29276825100,28050,28050,28050,28050,0
20241015,182400,29276825100,28050,28050,28050,28050,0
20241015,182300,29276825100,28050,28050,28050,28050,0
20241015,182200,29276825100,28050,28050,28050,28050,0
20241015,182100,29276825100,28050,28050,28050,28050,7598
20241015,182000,29276825100,28050,28050,28050,28050,0
20241015,181900,29276825100,28050,28050,28050,28050,0
20241015,181800,29276825100,28050,28050,28050,28050,0
20241015,181700,29276825100,28050,28050,28050,28050,0
20241015,181600,29276825100,28050,28050,28050,28050,0
20241015,181500,29276825100,28050,28050,28050,28050,0
20241015,181400,29276825100,28050,28050,28050,28050,0
20241015,181300,29276825100,28050,28050,28050,28050,0
20241015,181200,29276825100,28050,28050,28050,28050,0
20241015,181100,29276825100,28050,28050,28050,28050,0
20241015,181000,29276825100,28050,28050,28050,28050,0
20241015,180900,29276825100,28050,28050,28050,28050,0
20241015,180800,29276825100,28050,28050,28050,28050,0
20241015,180700,29276825100,28050,28050,28050,28050,0
20241015,180600,29276825100,28050,28050,28050,28050,0
20241015,180500,29276825100,28050,28050,28050,28050,0
20241015,180400,29276825100,28050,28050,28050,28050,0
20241015,180300,29276825100,28050,28050,28050,28050,0
20241015,180200,29276825100,28050,28050,28050,28050,0
20241015,180100,29276825100,28050,28050,28050,28050,0
20241015,180000,29276825100,28050,28050,28050,28050,0
20241015,175900,29276825100,28050,28050,28050,28050,0
20241015,175800,29276825100,28050,28050,28050,28050,0
20241015,175700,29276825100,28050,28050,28050,28050,0
20241015,175600,29276825100,28050,28050,28050,28050,0
20241015,175500,29276825100,28050,28050,28050,28050,0
20241015,175400,29276825100,28050,28050,28050,28050,0
20241015,175300,29276825100,28050,28050,28050,28050,0
20241015,175200,29276825100,28050,28050,28050,28050,0
20241015,175100,29276825100,28050,28050,28050,28050,7598
20241015,175000,29276825100,28050,28050,28050,28050,0
20241015,174900,29276825100,28050,28050,28050,28050,0
20241015,174800,29276825100,28050,28050,28050,28050,0
20241015,174700,29276825100,28050,28050,28050,28050,0
20241015,174600,29276825100,28050,28050,28050,28050,0
20241015,174500,29276825100,28050,28050,28050,28050,0
20241015,174400,29276825100,28050,28050,28050,28050,0
20241015,174300,29276825100,28050,28050,28050,28050,0
20241015,174200,29276825100,28050,28050,28050,28050,0
20241015,174100,29276825100,28050,28050,28050,28050,0
20241015,174000,29276825100,28050,28050,28050,28050,0
20241015,173900,29276825100,28050,28050,28050,28050,0
20241015,173800,29276825100,28050,28050,28050,28050,0
20241015,173700,29276825100,28050,28050,28050,28050,0
20241015,173600,29276825100,28050,28050,28050,28050,0
20241015,173500,29276825100,28050,28050,28050,28050,0
20241015,173400,29276825100,28050,28050,28050,28050,0
20241015,173300,29276825100,28050,28050,28050,28050,0
20241015,173200,29276825100,28050,28050,28050,28050,0
20241015,173100,29276825100,28050,28050,28050,28050,0
20241015,173000,29276825100,28050,28050,28050,28050,0
20241015,172900,29276825100,28050,28050,28050,28050,0
20241015,172800,29276825100,28050,28050,28050,28050,0
20241015,172700,29276825100,28050,28050,28050,28050,0
20241015,172600,29276825100,28050,28050,28050,28050,0
20241015,172500,29276825100,28050,28050,28050,28050,0
20241015,172400,29276825100,28050,28050,28050,28050,0
20241015,172300,29276825100,28050,28050,28050,28050,0
20241015,172200,29276825100,28050,28050,28050,28050,0
20241015,172100,29276825100,28050,28050,28050,28050,7598
20241015,172000,29276825100,28050,28050,28050,28050,0
20241015,171900,29276825100,28050,28050,28050,28050,0
20241015,171800,29276825100,28050,28050,28050,28050,0
20241015,171700,29276825100,28050,28050,28050,28050,0
20241015,171600,29276825100,28050,28050,28050,28050,0
20241015,171500,29276825100,28050,28050,28050,28050,0
20241015,171400,29276825100,28050,28050,28050,28050,0
20241015,171300,29276825100,28050,28050,28050,28050,0
20241015,171200,29276825100,28050,28050,28050,28050,0
20241015,171100,29276825100,28050,28050,28050,28050,0
20241015,171000,29276825100,28050,28050,28050,28050,0
20241015,170900,29276825100,28050,28050,28050,28050,0
20241015,170800,29276825100,28050,28050,28050,28050,0
20241015,170700,29276825100,28050,28050,28050,28050,0
20241015,170600,29276825100,28050,28050,28050,28050,0
20241015,170500,29276825100,28050,28050,28050,28050,0
20241015,170400,29276825100,28050,28050,28050,28050,0
20241015,170300,29276825100,28050,28050,28050,28050,0
20241015,170200,29276825100,28050,28050,28050,28050,0
20241015,170100,29276825100,28050,28050,28050,28050,0
20241015,170000,29276825100,28050,28050,28050,28050,0
20241015,165900,29276825100,28050,28050,28050,28050,0
20241015,165800,29276825100,28050,28050,28050,28050,0
20241015,165700,29276825100,28050,28050,28050,28050,0
20241015,165600,29276825100,28050,28050,28050,28050,0
20241015,165500,29276825100,28050,28050,28050,28050,0
20241015,165400,29276825100,28050,28050,28050,28050,0
20241015,165300,29276825100,28050,28050,28050,28050,0
20241015,165200,29276825100,28050,28050,28050,28050,0
20241015,165100,29276825100,28050,28050,28050,28050,7598
20241015,165000,29276825100,28050,28050,28050,28050,0
20241015,164900,29276825100,28050,28050,28050,28050,0
20241015,164800,29276825100,28050,28050,28050,28050,0
20241015,164700,29276825100,28050,28050,28050,28050,0
20241015,164600,29276825100,28050,28050,28050,28050,0
20241015,164500,29276825100,28050,28050,28050,28050,0
20241015,164400,29276825100,28050,28050,28050,28050,0
20241015,164300,29276825100,28050,28050,28050,28050,0
20241015,164200,29276825100,28050,28050,28050,28050,0
20241015,164100,29276825100,28050,28050,28050,28050,0
20241015,164000,29276825100,28050,28050,28050,28050,0
20241015,163900,29276825100,28050,28050,28050,28050,0
20241015,163800,29276825100,28050,28050,28050,28050,0
20241015,163700,29276825100,28050,28050,28050,28050,0
20241015,163600,29276825100,28050,28050,28050,28050,0
20241015,163500,29276825100,28050,28050,28050,28050,0
20241015,163400,29276825100,28050,28050,28050,28050,0
20241015,163300,29276825100,28050,28050,28050,28050,0
20241015,163200,29276825100,28050,28050,28050,28050,0
20241015,163100,29276825100,28050,28050,28050,28050,0
20241015,163000,29276825100,28050,28050,28050,28050,0
20241015,162900,29276825100,28050,28050,28050,28050,0
20241015,162800,29276825100,28050,28050,28050,28050,0
20241015,162700,29276825100,28050,28050,28050,28050,0
20241015,162600,29276825100,28050,28050,28050,28050,0
20241015,162500,29276825100,28050,28050,28050,28050,0
20241015,162400,29276825100,28050,28050,28050,28050,0
20241015,162300,29276825100,28050,28050,28050,28050,0
20241015,162200,29276825100,28050,28050,28050,28050,0
20241015,162100,29276825100,28050,28050,28050,28050,7598
20241015,162000,29276825100,28050,28050,28050,28050,0
20241015,161900,29276825100,28050,28050,28050,28050,0
20241015,161800,29276825100,28050,28050,28050,28050,0
20241015,161700,29276825100,28050,28050,28050,28050,0
20241015,161600,29276825100,28050,28050,28050,28050,0
20241015,161500,29276825100,28050,28050,28050,28050,0
20241015,161400,29276825100,28050,28050,28050,28050,0
20241015,161300,29276825100,28050,28050,28050,28050,0
20241015,161200,29276825100,28050,28050,28050,28050,0
20241015,161100,29276825100,28050,28050,28050,28050,0
20241015,161000,29276825100,28050,28050,28050,28050,0
20241015,160900,29276825100,28050,28050,28050,28050,0
20241015,160800,29276825100,28050,28050,28050,28050,0
20241015,160700,29276825100,28050,28050,28050,28050,0
20241015,160600,29276825100,28050,28050,28050,28050,0
20241015,160500,29276825100,28050,28050,28050,28050,0
20241015,160400,29276825100,28050,28050,28050,28050,0
20241015,160300,29276825100,28050,28050,28050,28050,0
20241015,160200,29276825100,28050,28050,28050,28050,0
20241015,160100,29276825100,28050,28050,28050,28050,0
20241015,160000,29276825100,28050,28050,28050,28050,0
20241015,155900,29276825100,28050,28050,28050,28050,0
20241015,155800,29276825100,28050,28050,28050,28050,0
20241015,155700,29276825100,28050,28050,28050,28050,0
20241015,155600,29276825100,28050,28050,28050,28050,0
20241015,155500,29276825100,28050,28050,28050,28050,0
20241015,155400,29276825100,28050,28050,28050,28050,0
20241015,155300,29276825100,28050,28050,28050,28050,0
20241015,155200,29276825100,28050,28050,28050,28050,0
20241015,155100,29276825100,28050,28050,28050,28050,7598
20241015,155000,29276825100,28050,28050,28050,28050,0
20241015,154900,29276825100,28050,28050,28050,28050,0
20241015,154800,29276825100,28050,28050,28050,28050,0
20241015,154700,29276825100,28050,28050,28050,28050,0
20241015,154600,29276825100,28050,28050,28050,28050,0
20241015,154500,29276825100,28050,28050,28050,28050,0
20241015,154400,29276825100,28050,28050,28050,28050,0
20241015,154300,29276825100,28050,28050,28050,28050,0
20241015,154200,29276825100,28050,28050,28050,28050,0
20241015,154100,29276825100,28050,28050,28050,28050,0
20241015,154000,29276825100,28050,28050,28050,28050,0
20241015,153900,29276825100,28050,28050,28050,28050,0
20241015,153800,29276825100,28050,28050,28050,28050,0
20241015,153700,29276825100,28050,28050,28050,28050,0
20241015,153600,29276825100,28050,28050,28050,28050,0
20241015,153500,29276825100,28050,28050,28050,28050,0
20241015,153400,29276825100,28050,28050,28050,28050,0
20241015,153300,29276825100,28050,28050,28050,28050,0
20241015,153200,29276825100,28050,28050,28050,28050,0
20241015,153100,29276825100,28050,28050,28050,28050,0
20241015,153000,29276825100,28050,28050,28050,28050,7598
20241015,152900,29063701200,28050,28050,28050,28050,0
20241015,152800,29063701200,28050,28050,28050,28050,0
20241015,152700,29063701200,28050,28050,28050,28050,0
20241015,152600,29063701200,28050,28050,28050,28050,0
20241015,152500,29063701200,28050,28050,28050,28050,0
20241015,152400,29063701200,28050,28050,28050,28050,0
20241015,152300,29063701200,28050,28050,28050,28050,0
20241015,152200,29063701200,28050,28050,28050,28050,0
20241015,152100,29063701200,28050,28050,28050,28050,0
20241015,152000,29063701200,28050,28050,28050,28050,0
20241015,151900,29063701200,28050,28000,28100,27850,13683
20241015,151800,28681220500,28050,28050,28050,28000,1436
20241015,151700,28640958100,28050,28000,28050,27950,6083
20241015,151600,28470376150,28000,28050,28050,27950,2972
20241015,151500,28387171300,28000,28050,28050,28000,939
20241015,151400,28360852350,28050,28000,28050,27950,915
20241015,151300,28335231900,28000,27950,28000,27900,1366
20241015,151200,28297039300,27900,28000,28000,27900,2159
20241015,151100,28236678200,28000,28050,28050,27950,12833
20241015,151000,27877330950,28050,28050,28050,28000,216
20241015,150900,27871280250,28050,28000,28050,28000,283
20241015,150800,27863344600,28000,28050,28050,28000,458
20241015,150700,27850501100,28050,28000,28050,27950,448
20241015,150600,27837956350,28000,28000,28050,27950,869
20241015,150500,27813629250,28050,28100,28100,28000,339
20241015,150400,27804112550,27950,28000,28100,27950,429
20241015,150300,27792095400,28000,28050,28100,28000,639
20241015,150200,27774176850,28050,28050,28050,28000,508
20241015,150100,27759943300,28050,28000,28100,28000,908
20241015,150000,27734488800,28000,27950,28000,27950,1147
20241015,145900,27702384050,27950,27950,27950,27900,1794
20241015,145800,27652249550,27950,27950,28000,27900,2161
20241015,145700,27591857400,27950,27950,27950,27900,1570
20241015,145600,27547984550,27950,27950,28000,27900,2808
20241015,145500,27469473450,27950,27900,27950,27900,2058
20241015,145400,27411990100,27900,27950,27950,27900,817
20241015,145300,27389168400,27900,27900,27900,27850,525
20241015,145200,27374521900,27900,27900,27950,27850,2017
20241015,145100,27318268050,27900,27900,27950,27900,198
20241015,145000,27312740950,27950,27950,27950,27900,815
20241015,144900,27289999750,27900,27900,27950,27900,88
20241015,144800,27287541700,27950,27950,27950,27950,911
20241015,144700,27262079250,27900,27900,27950,27900,105
20241015,144600,27259149700,27900,27900,27950,27900,2292
20241015,144500,27195200000,27900,27900,27950,27900,586
20241015,144400,27178839350,27900,27900,27900,27900,449
20241015,144300,27166312250,27900,27850,27950,27850,502
20241015,144200,27152292050,27900,27900,27900,27850,421
20241015,144100,27140546400,27900,27800,27900,27800,447
20241015,144000,27128109850,27800,27900,27900,27750,21854
20241015,143900,26520233150,27900,28000,28000,27900,914
20241015,143800,26494696850,28000,27950,28000,27950,1657
20241015,143700,26448331550,27950,27950,28000,27900,629
20241015,143600,26430757450,27950,27900,27950,27850,2048
20241015,143500,26373597650,27900,27850,27900,27850,1513
20241015,143400,26331460300,27850,27900,27900,27850,830
20241015,143300,26308328450,27900,27950,27950,27850,2126
20241015,143200,26249055850,27950,27900,27950,27900,3171
20241015,143100,26160581450,27950,27950,28000,27900,1863
20241015,143000,26108565550,27950,27950,28000,27900,497
20241015,142900,26094666200,28000,27900,28000,27900,728
20241015,142800,26074343550,27950,28000,28000,27900,460
20241015,142700,26061498700,28000,27950,28000,27950,199
20241015,142600,26055931350,27950,28050,28050,27900,1883
20241015,142500,26003132650,28050,28050,28050,27850,15787
20241015,142400,25562562100,28000,28100,28100,28000,266
20241015,142300,25555106400,28100,28000,28100,27950,3723
20241015,142200,25450905100,28000,28050,28050,28000,111
20241015,142100,25447794400,28000,28000,28000,28000,165
20241015,142000,25443174400,28000,28150,28200,28000,1006
20241015,141900,25414919250,28150,28200,28200,28050,183
20241015,141800,25409776050,28150,28050,28150,28000,1405
20241015,141700,25370399750,28050,28100,28200,28000,962
20241015,141600,25343394200,28100,28150,28150,28100,152
20241015,141500,25339120500,28100,28100,28100,28050,212
20241015,141400,25333164750,28050,28000,28100,28000,518
20241015,141300,25318632650,28050,28000,28050,28000,132
20241015,141200,25314931100,28050,28000,28050,28000,199
20241015,141100,25309351800,28000,28050,28050,28000,233
20241015,141000,25302824600,28050,28000,28050,28000,280
20241015,140900,25294981600,28000,28000,28000,27950,610
20241015,140800,25277902650,28000,27950,28000,27950,916
20241015,140700,25252287250,28000,27950,28000,27950,2145
20241015,140600,25192332350,27950,28050,28050,27950,5137
20241015,140500,25048521500,28000,28050,28150,28000,5058
20241015,140400,24906724500,28050,28150,28150,28050,4998
20241015,140300,24766293700,28200,28200,28200,28150,260
20241015,140200,24758967200,28150,28150,28200,28150,399
20241015,140100,24747728150,28150,28200,28200,28150,168
20241015,140000,24742998900,28150,28150,28200,28150,439
20241015,135900,24730638350,28150,28200,28200,28150,593
20241015,135800,24713940050,28150,28150,28200,28150,350
20241015,135700,24704080550,28200,28200,28250,28150,517
20241015,135600,24689514150,28200,28250,28250,28200,2169
20241015,135500,24628323600,28250,28300,28300,28200,116
20241015,135400,24625046700,28300,28250,28300,28200,175
20241015,135300,24620105050,28200,28250,28250,28200,2701
20241015,135200,24543805600,28250,28300,28300,28250,3829
20241015,135100,24435535700,28350,28400,28400,28350,689
20241015,135000,24416001700,28400,28350,28400,28350,62
20241015,134900,24414241250,28350,28300,28350,28300,444
20241015,134800,24401655850,28250,28350,28400,28250,2961
20241015,134700,24317729550,28350,28300,28350,28250,1024
20241015,134600,24288746250,28300,28250,28300,28250,41
20241015,134500,24287587450,28300,28250,28300,28200,525
20241015,134400,24272753900,28200,28250,28250,28200,54
20241015,134300,24271228950,28200,28300,28300,28200,436
20241015,134200,24258923500,28250,28200,28300,28200,83
20241015,134100,24256578150,28250,28250,28250,28250,294
20241015,134000,24248272650,28250,28300,28300,28250,687
20241015,133900,24228863850,28250,28300,28350,28250,1050
20241015,133800,24199162900,28300,28250,28300,28250,209
20241015,133700,24193248250,28300,28300,28350,28250,298
20241015,133600,24184825400,28300,28300,28350,28250,770
20241015,133500,24163032300,28350,28350,28350,28350,1025
20241015,133400,24133973550,28350,28350,28350,28350,1472
20241015,133300,24092242350,28400,28350,28400,28350,1348
20241015,133200,24054023500,28350,28400,28400,28350,88
20241015,133100,24051528100,28400,28350,28400,28350,75
20241015,133000,24049399650,28350,28400,28400,28350,257
20241015,132900,24042103700,28350,28350,28350,28350,63
20241015,132800,24040317650,28350,28300,28350,28300,697
20241015,132700,24020567100,28300,28300,28350,28300,3350
20241015,132600,23925709100,28300,28300,28300,28300,110
20241015,132500,23922596100,28300,28300,28350,28300,190
20241015,132400,23917217000,28300,28300,28300,28300,42
20241015,132300,23916028400,28300,28300,28300,28300,396
20241015,132200,23904821600,28300,28350,28350,28300,1313
20241015,132100,23867652750,28350,28250,28350,28250,566
20241015,132000,23851629650,28250,28300,28300,28150,166
20241015,131900,23846937350,28300,28250,28350,28100,6369
20241015,131800,23667423550,28250,28300,28300,28250,1529
20241015,131700,23624217200,28300,28300,28300,28300,1062
20241015,131600,23594162600,28300,28300,28350,28300,378
20241015,131500,23583461050,28300,28400,28400,28300,274
20241015,131400,23575701550,28300,28350,28350,28300,500
20241015,131300,23561543950,28400,28350,28400,28350,93
20241015,131200,23558904750,28350,28400,28400,28350,114
20241015,131100,23555669850,28400,28400,28400,28350,1851
20241015,131000,23503182500,28450,28400,28450,28400,100
20241015,130900,23500341150,28400,28450,28450,28400,66
20241015,130800,23498463500,28450,28350,28450,28350,91
20241015,130700,23495876700,28350,28400,28400,28350,2267
20241015,130600,23431499400,28400,28350,28400,28350,177
20241015,130500,23426480750,28350,28350,28400,28350,1837
20241015,130400,23374399750,28300,28300,28350,28300,800
20241015,130300,23351757250,28300,28300,28350,28300,16
20241015,130200,23351303850,28350,28300,28350,28300,143
20241015,130100,23347251300,28350,28300,28350,28300,1241
20241015,130000,23312128650,28350,28350,28350,28300,28
20241015,125900,23311335850,28350,28300,28350,28250,1990
20241015,125800,23255016250,28350,28350,28350,28300,2632
20241015,125700,23180408600,28350,28350,28400,28350,112
20241015,125600,23177233300,28400,28400,28400,28400,63
20241015,125500,23175444100,28400,28400,28400,28400,145
20241015,125400,23171326100,28350,28400,28400,28350,707
20241015,125300,23151253600,28400,28400,28400,28400,159
20241015,125200,23146738000,28400,28450,28450,28400,879
20241015,125100,23121769200,28450,28400,28450,28400,533
20241015,125000,23106605400,28450,28400,28450,28400,504
20241015,124900,23092289050,28450,28450,28450,28400,152
20241015,124800,23087968100,28400,28400,28450,28400,162
20241015,124700,23083360150,28400,28400,28450,28400,1530
20241015,124600,23039905900,28450,28500,28500,28450,801
20241015,124500,23017114350,28450,28450,28500,28450,1537
20241015,124400,22973333050,28500,28450,28500,28450,97
20241015,124300,22970568600,28450,28450,28450,28450,160
20241015,124200,22966016600,28450,28450,28450,28450,22
20241015,124100,22965390700,28500,28400,28500,28400,162
20241015,124000,22960784500,28350,28350,28350,28350,221
20241015,123900,22954519150,28400,28350,28400,28350,258
20241015,123800,22947202450,28400,28450,28500,28400,2791
20241015,123700,22867932400,28500,28450,28500,28450,1153
20241015,123600,22835121950,28500,28450,28500,28450,92
20241015,123500,22832502400,28450,28450,28500,28450,144
20241015,123400,22828402650,28500,28450,28500,28450,1017
20241015,123300,22799462650,28500,28500,28500,28450,786
20241015,123200,22777083750,28500,28500,28500,28450,164
20241015,123100,22772412450,28500,28450,28500,28450,106
20241015,123000,22769396700,28500,28450,28500,28450,381
20241015,122900,22758554650,28450,28500,28500,28450,347
20241015,122800,22748670200,28500,28450,28500,28450,117
20241015,122700,22745336550,28450,28450,28500,28450,2192
20241015,122600,22682921550,28450,28500,28500,28450,229
20241015,122500,22676403600,28500,28450,28500,28450,405
20241015,122400,22664861400,28450,28400,28450,28400,1238
20241015,122300,22629645750,28400,28450,28450,28400,64
20241015,122200,22627825950,28400,28400,28400,28400,0
20241015,122100,22627825950,28400,28500,28500,28400,1230
20241015,122000,22592842100,28500,28500,28500,28500,59
20241015,121900,22591160600,28500,28500,28500,28500,1197
20241015,121800,22557046100,28500,28450,28500,28450,1041
20241015,121700,22527426650,28450,28500,28500,28450,80
20241015,121600,22525147800,28400,28500,28500,28400,78
20241015,121500,22522930500,28500,28450,28500,28400,2080
20241015,121400,22463745550,28450,28500,28550,28450,780
20241015,121300,22441528800,28500,28500,28500,28500,377
20241015,121200,22430784300,28500,28500,28550,28500,362
20241015,121100,22420457950,28550,28600,28600,28550,1257
20241015,121000,22384568300,28550,28550,28550,28500,932
20241015,120900,22357959750,28550,28500,28550,28500,1595
20241015,120800,22312424200,28500,28500,28500,28500,632
20241015,120700,22294412200,28550,28550,28550,28500,365
20241015,120600,22284006600,28500,28550,28600,28500,1084
20241015,120500,22253061600,28550,28550,28600,28550,813
20241015,120400,22229849900,28550,28550,28600,28500,4254
20241015,120300,22108402750,28600,28600,28600,28600,855
20241015,120200,22083949750,28600,28550,28600,28550,1824
20241015,120100,22031847500,28550,28500,28550,28500,144
20241015,120000,22027741100,28500,28550,28550,28500,59
20241015,115900,22026056700,28450,28500,28550,28450,4674
20241015,115800,21892667500,28500,28500,28500,28450,241
20241015,115700,21885802200,28500,28500,28500,28500,49
20241015,115600,21884405700,28550,28400,28550,28400,1513
20241015,115500,21841269350,28500,28450,28500,28400,186
20241015,115400,21835979900,28450,28450,28450,28450,545
20241015,115300,21820474650,28450,28450,28450,28450,643
20241015,115200,21802181300,28450,28550,28550,28450,2284
20241015,115100,21737087350,28550,28500,28550,28400,3310
20241015,115000,21642704600,28500,28500,28550,28500,1152
20241015,114900,21609870550,28500,28500,28550,28450,1213
20241015,114800,21575271500,28500,28450,28500,28400,2082
20241015,114700,21516084750,28400,28450,28500,28400,1831
20241015,114600,21464003700,28450,28350,28450,28300,3616
20241015,114500,21361473200,28350,28350,28350,28300,396
20241015,114400,21350248400,28350,28350,28350,28300,1382
20241015,114300,21311119700,28300,28200,28300,28200,2069
20241015,114200,21252617950,28250,28200,28250,28200,99
20241015,114100,21249823550,28200,28200,28200,28200,516
20241015,114000,21235272350,28200,28200,28200,28200,511
20241015,113900,21220862150,28200,28150,28200,28150,667
20241015,113800,21202071600,28150,28100,28150,28100,137
20241015,113700,21198220850,28100,28100,28100,28050,170
20241015,113600,21193447500,28100,28100,28150,28100,190
20241015,113500,21188107900,28050,28000,28100,28000,1076
20241015,113400,21157928550,28050,28050,28100,28050,263
20241015,113300,21150549000,28000,28050,28050,28000,572
20241015,113200,21134523650,28000,28000,28050,28000,444
20241015,113100,21122077050,28000,28000,28050,27950,617
20241015,113000,21104799900,28000,28050,28050,27950,3908
20241015,112900,20995429150,28050,28050,28050,28000,3476
20241015,112800,20898003050,28150,28150,28150,28050,2733
20241015,112700,20821189650,28200,28150,28200,28100,401
20241015,112600,20809903900,28200,28200,28200,28200,372
20241015,112500,20799413500,28200,28150,28200,28150,224
20241015,112400,20793102950,28150,28150,28200,28150,161
20241015,112300,20788568300,28150,28150,28200,28150,138
20241015,112200,20784681900,28150,28200,28200,28150,238
20241015,112100,20777979750,28150,28150,28150,28100,568
20241015,112000,20761990650,28150,28150,28150,28100,114
20241015,111900,20758783050,28150,28150,28150,28100,491
20241015,111800,20744973900,28150,28200,28250,28100,138
20241015,111700,20741083250,28250,28150,28250,28100,1332
20241015,111600,20703550650,28100,28150,28200,28100,302
20241015,111500,20695053550,28100,28150,28200,28100,80
20241015,111400,20692802500,28200,28100,28200,28100,1523
20241015,111300,20650003300,28200,28100,28200,28050,4421
20241015,111200,20525754550,28050,28050,28100,28050,729
20241015,111100,20505277500,28100,28050,28100,28000,1774
20241015,111000,20455578200,28000,28050,28100,28000,1869
20241015,110900,20403221250,28050,28000,28100,28000,1644
20241015,110800,20357125850,28000,28150,28150,28000,12356
20241015,110700,20010491600,28200,28200,28200,28100,2450
20241015,110600,19941512050,28200,28250,28250,28150,2109
20241015,110500,19882036100,28200,28350,28350,28200,13645
20241015,110400,19495840950,28350,28400,28400,28350,373
20241015,110300,19485255900,28400,28350,28400,28350,156
20241015,110200,19480826550,28400,28350,28400,28350,575
20241015,110100,19464502550,28350,28350,28400,28350,265
20241015,110000,19456977100,28400,28350,28400,28350,1008
20241015,105900,19428372850,28400,28350,28400,28350,278
20241015,105800,19420479200,28400,28400,28400,28350,349
20241015,105700,19410567650,28400,28400,28400,28350,188
20241015,105600,19405230100,28400,28400,28400,28350,211
20241015,105500,19399242500,28400,28350,28400,28350,142
20241015,105400,19395214000,28350,28400,28400,28350,189
20241015,105300,19389850750,28450,28400,28450,28400,1400
20241015,105200,19350086450,28450,28450,28450,28450,62
20241015,105100,19348322550,28450,28450,28450,28450,115
20241015,105000,19345050800,28450,28400,28450,28400,198
20241015,104900,19339419200,28450,28450,28450,28400,94
20241015,104800,19336748450,28450,28400,28450,28400,125
20241015,104700,19333195600,28400,28350,28400,28350,531
20241015,104600,19318119100,28400,28350,28400,28350,567
20241015,104500,19302016350,28350,28400,28400,28350,550
20241015,104400,19286401750,28400,28350,28400,28350,313
20241015,104300,19277516650,28350,28350,28350,28300,1757
20241015,104200,19227705800,28350,28350,28350,28350,449
20241015,104100,19214976650,28350,28300,28350,28250,348
20241015,104000,19205124050,28300,28300,28300,28300,342
20241015,103900,19195445450,28300,28250,28300,28250,1068
20241015,103800,19165263900,28250,28250,28300,28250,805
20241015,103700,19142509900,28300,28300,28300,28300,531
20241015,103600,19127482600,28250,28300,28300,28250,231
20241015,103500,19120947850,28300,28300,28300,28250,1266
20241015,103400,19085125600,28250,28250,28250,28250,165
20241015,103300,19080464350,28200,28200,28200,28150,2310
20241015,103200,19015325100,28150,28150,28200,28100,888
20241015,103100,18990328650,28150,28150,28150,28100,1636
20241015,103000,18944282800,28150,28150,28200,28100,4410
20241015,102900,18820242900,28150,28200,28200,28150,3200
20241015,102800,18730148800,28200,28200,28200,28200,641
20241015,102700,18712072600,28200,28150,28200,28150,987
20241015,102600,18684262550,28150,28200,28200,28150,395
20241015,102500,18673139350,28200,28200,28200,28150,516
20241015,102400,18658596900,28200,28350,28350,28200,8670
20241015,102300,18413336000,28400,28350,28400,28350,295
20241015,102200,18404969400,28350,28300,28350,28300,390
20241015,102100,18393917950,28300,28450,28450,28300,4960
20241015,102000,18253138550,28400,28400,28450,28400,142
20241015,101900,18249105300,28450,28450,28450,28400,404
20241015,101800,18237613250,28450,28500,28500,28400,250
20241015,101700,18230494800,28500,28450,28500,28400,561
20241015,101600,18214534400,28400,28400,28500,28400,2424
20241015,101500,18145613600,28450,28400,28450,28400,253
20241015,101400,18138415850,28400,28350,28500,28300,4560
20241015,101300,18009102700,28300,28300,28350,28300,1515
20241015,101200,17966219800,28300,28250,28300,28200,1090
20241015,101100,17935426750,28250,28250,28250,28150,1361
20241015,101000,17897023200,28250,28150,28250,28100,723
20241015,100900,17876683500,28150,28150,28250,28100,1058
20241015,100800,17846890650,28150,28200,28200,28100,2436
20241015,100700,17778364650,28200,28150,28200,28150,993
20241015,100600,17750410350,28200,28200,28200,28150,2846
20241015,100500,17670295200,28150,28150,28200,28150,721
20241015,100400,17649988200,28150,28200,28200,28150,1235
20241015,100300,17615193400,28200,28250,28250,28200,5770
20241015,100200,17452404150,28300,28300,28300,28250,1382
20241015,100100,17413295600,28300,28300,28300,28250,4095
20241015,100000,17297421150,28300,28350,28400,28300,2040
20241015,095900,17239576300,28350,28400,28400,28350,704
20241015,095800,17219609500,28400,28450,28450,28350,4416
20241015,095700,17094296950,28450,28500,28500,28400,2598
20241015,095600,17020298650,28500,28450,28500,28400,1789
20241015,095500,16969415000,28400,28350,28450,28350,1790
20241015,095400,16918579450,28350,28450,28450,28350,1529
20241015,095300,16875122350,28450,28550,28550,28450,2682
20241015,095200,16798722800,28500,28500,28500,28450,464
20241015,095100,16785499000,28450,28350,28500,28350,1215
20241015,095000,16750930950,28350,28450,28450,28350,1801
20241015,094900,16699769550,28450,28400,28500,28400,1115
20241015,094800,16668055000,28400,28350,28500,28350,1173
20241015,094700,16634704700,28400,28300,28400,28300,1448
20241015,094600,16593663000,28300,28250,28300,28250,1226
20241015,094500,16559007150,28200,28250,28250,28200,439
20241015,094400,16546606200,28200,28100,28250,28100,1368
20241015,094300,16508065100,28100,28050,28250,28050,2480
20241015,094200,16438268550,28100,27950,28150,27900,3149
20241015,094100,16349950650,28000,28000,28050,27700,28217
20241015,094000,15562581450,28000,28050,28200,28000,11516
20241015,093900,15239245500,28000,27900,28000,27900,14565
20241015,093800,14831721750,27950,28350,28350,27900,38979
20241015,093700,13736946400,28300,28400,28500,28300,9084
20241015,093600,13479421400,28400,28400,28500,28350,2235
20241015,093500,13415965950,28400,28350,28400,28300,2407
20241015,093400,13347659550,28350,28500,28700,28250,21890
20241015,093300,12726620500,28500,28450,28550,28400,2958
20241015,093200,12642416350,28450,28400,28500,28400,4064
20241015,093100,12526833550,28400,28350,28500,28350,7639
20241015,093000,12309883700,28350,28500,28500,28250,8065
20241015,092900,12081180500,28500,28550,28650,28400,12533
20241015,092800,11724304050,28600,28450,28600,28450,1380
20241015,092700,11684978300,28450,28550,28550,28400,22612
20241015,092600,11040580700,28600,28700,28900,28600,15006
20241015,092500,10610364850,28700,28850,29000,28650,5547
20241015,092400,10451007300,28700,28900,28900,28700,9172
20241015,092300,10187044350,28850,29200,29200,28850,18490
20241015,092200,9650468000,29200,29250,29250,29150,2349
20241015,092100,9581943350,29200,29200,29200,29150,1416
20241015,092000,9540611350,29150,29150,29200,29100,5924
20241015,091900,9367937100,29150,29150,29150,29100,4087
20241015,091800,9248888550,29150,29150,29200,29100,1301
20241015,091700,9210939750,29150,29000,29150,29000,5674
20241015,091600,9045966400,29000,28850,29100,28850,4480
20241015,091500,8916213200,28950,29000,29200,28800,13232
20241015,091400,8533482900,29000,29150,29150,28950,9684
20241015,091300,8252651350,29100,29350,29450,29100,12204
20241015,091200,7895506450,29350,29450,29450,29300,6510
20241015,091100,7704344300,29500,29450,29600,29450,4540
20241015,091000,7570572450,29500,29550,29750,29450,12721
20241015,090900,7194198200,29550,29500,29800,29450,19924
20241015,090800,6605057150,29500,29000,29500,28950,9337
20241015,090700,6331990100,29100,29100,29150,28800,13187
20241015,090600,5949795650,29150,29100,29150,29000,8874
20241015,090500,5691930800,29050,28900,29200,28800,11159
20241015,090400,5368153250,28900,28400,29200,28350,31311
20241015,090300,4473242350,28450,28400,28550,28400,15072
20241015,090200,4044427250,28400,28300,28500,28200,22339
20241015,090100,3411499000,28300,28250,28700,28250,13935
20241015,090000,3015363950,28650,28700,28700,28000,105518