KissMeData/053610/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,193700,1045730450,32850,32850,32850,32850,818
20241011,193600,1045730450,32850,32850,32850,32850,0
20241011,193500,1045730450,32850,32850,32850,32850,0
20241011,193400,1045730450,32850,32850,32850,32850,0
20241011,193300,1045730450,32850,32850,32850,32850,0
20241011,193200,1045730450,32850,32850,32850,32850,0
20241011,193100,1045730450,32850,32850,32850,32850,0
20241011,193000,1045730450,32850,32850,32850,32850,0
20241011,192900,1045730450,32850,32850,32850,32850,0
20241011,192800,1045730450,32850,32850,32850,32850,0
20241011,192700,1045730450,32850,32850,32850,32850,0
20241011,192600,1045730450,32850,32850,32850,32850,0
20241011,192500,1045730450,32850,32850,32850,32850,0
20241011,192400,1045730450,32850,32850,32850,32850,0
20241011,192300,1045730450,32850,32850,32850,32850,0
20241011,192200,1045730450,32850,32850,32850,32850,0
20241011,192100,1045730450,32850,32850,32850,32850,0
20241011,192000,1045730450,32850,32850,32850,32850,0
20241011,191900,1045730450,32850,32850,32850,32850,0
20241011,191800,1045730450,32850,32850,32850,32850,0
20241011,191700,1045730450,32850,32850,32850,32850,0
20241011,191600,1045730450,32850,32850,32850,32850,0
20241011,191500,1045730450,32850,32850,32850,32850,0
20241011,191400,1045730450,32850,32850,32850,32850,0
20241011,191300,1045730450,32850,32850,32850,32850,0
20241011,191200,1045730450,32850,32850,32850,32850,0
20241011,191100,1045730450,32850,32850,32850,32850,0
20241011,191000,1045730450,32850,32850,32850,32850,0
20241011,190900,1045730450,32850,32850,32850,32850,0
20241011,190800,1045730450,32850,32850,32850,32850,0
20241011,190700,1045730450,32850,32850,32850,32850,818
20241011,190600,1045730450,32850,32850,32850,32850,0
20241011,190500,1045730450,32850,32850,32850,32850,0
20241011,190400,1045730450,32850,32850,32850,32850,0
20241011,190300,1045730450,32850,32850,32850,32850,0
20241011,190200,1045730450,32850,32850,32850,32850,0
20241011,190100,1045730450,32850,32850,32850,32850,0
20241011,190000,1045730450,32850,32850,32850,32850,0
20241011,185900,1045730450,32850,32850,32850,32850,0
20241011,185800,1045730450,32850,32850,32850,32850,0
20241011,185700,1045730450,32850,32850,32850,32850,0
20241011,185600,1045730450,32850,32850,32850,32850,0
20241011,185500,1045730450,32850,32850,32850,32850,0
20241011,185400,1045730450,32850,32850,32850,32850,0
20241011,185300,1045730450,32850,32850,32850,32850,0
20241011,185200,1045730450,32850,32850,32850,32850,0
20241011,185100,1045730450,32850,32850,32850,32850,0
20241011,185000,1045730450,32850,32850,32850,32850,0
20241011,184900,1045730450,32850,32850,32850,32850,0
20241011,184800,1045730450,32850,32850,32850,32850,0
20241011,184700,1045730450,32850,32850,32850,32850,0
20241011,184600,1045730450,32850,32850,32850,32850,0
20241011,184500,1045730450,32850,32850,32850,32850,0
20241011,184400,1045730450,32850,32850,32850,32850,0
20241011,184300,1045730450,32850,32850,32850,32850,0
20241011,184200,1045730450,32850,32850,32850,32850,0
20241011,184100,1045730450,32850,32850,32850,32850,0
20241011,184000,1045730450,32850,32850,32850,32850,0
20241011,183900,1045730450,32850,32850,32850,32850,0
20241011,183800,1045730450,32850,32850,32850,32850,0
20241011,183700,1045730450,32850,32850,32850,32850,818
20241011,183600,1045730450,32850,32850,32850,32850,0
20241011,183500,1045730450,32850,32850,32850,32850,0
20241011,183400,1045730450,32850,32850,32850,32850,0
20241011,183300,1045730450,32850,32850,32850,32850,0
20241011,183200,1045730450,32850,32850,32850,32850,0
20241011,183100,1045730450,32850,32850,32850,32850,0
20241011,183000,1045730450,32850,32850,32850,32850,0
20241011,182900,1045730450,32850,32850,32850,32850,0
20241011,182800,1045730450,32850,32850,32850,32850,0
20241011,182700,1045730450,32850,32850,32850,32850,0
20241011,182600,1045730450,32850,32850,32850,32850,0
20241011,182500,1045730450,32850,32850,32850,32850,0
20241011,182400,1045730450,32850,32850,32850,32850,0
20241011,182300,1045730450,32850,32850,32850,32850,0
20241011,182200,1045730450,32850,32850,32850,32850,0
20241011,182100,1045730450,32850,32850,32850,32850,0
20241011,182000,1045730450,32850,32850,32850,32850,0
20241011,181900,1045730450,32850,32850,32850,32850,0
20241011,181800,1045730450,32850,32850,32850,32850,0
20241011,181700,1045730450,32850,32850,32850,32850,0
20241011,181600,1045730450,32850,32850,32850,32850,0
20241011,181500,1045730450,32850,32850,32850,32850,0
20241011,181400,1045730450,32850,32850,32850,32850,0
20241011,181300,1045730450,32850,32850,32850,32850,0
20241011,181200,1045730450,32850,32850,32850,32850,0
20241011,181100,1045730450,32850,32850,32850,32850,0
20241011,181000,1045730450,32850,32850,32850,32850,0
20241011,180900,1045730450,32850,32850,32850,32850,0
20241011,180800,1045730450,32850,32850,32850,32850,0
20241011,180700,1045730450,32850,32850,32850,32850,818
20241011,180600,1045730450,32850,32850,32850,32850,0
20241011,180500,1045730450,32850,32850,32850,32850,0
20241011,180400,1045730450,32850,32850,32850,32850,0
20241011,180300,1045730450,32850,32850,32850,32850,0
20241011,180200,1045730450,32850,32850,32850,32850,0
20241011,180100,1045730450,32850,32850,32850,32850,0
20241011,180000,1045730450,32850,32850,32850,32850,0
20241011,175900,1045730450,32850,32850,32850,32850,0
20241011,175800,1045730450,32850,32850,32850,32850,0
20241011,175700,1045730450,32850,32850,32850,32850,0
20241011,175600,1045730450,32850,32850,32850,32850,0
20241011,175500,1045730450,32850,32850,32850,32850,0
20241011,175400,1045730450,32850,32850,32850,32850,0
20241011,175300,1045730450,32850,32850,32850,32850,0
20241011,175200,1045730450,32850,32850,32850,32850,0
20241011,175100,1045730450,32850,32850,32850,32850,0
20241011,175000,1045730450,32850,32850,32850,32850,0
20241011,174900,1045730450,32850,32850,32850,32850,0
20241011,174800,1045730450,32850,32850,32850,32850,0
20241011,174700,1045730450,32850,32850,32850,32850,0
20241011,174600,1045730450,32850,32850,32850,32850,0
20241011,174500,1045730450,32850,32850,32850,32850,0
20241011,174400,1045730450,32850,32850,32850,32850,0
20241011,174300,1045730450,32850,32850,32850,32850,0
20241011,174200,1045730450,32850,32850,32850,32850,0
20241011,174100,1045730450,32850,32850,32850,32850,0
20241011,174000,1045730450,32850,32850,32850,32850,0
20241011,173900,1045730450,32850,32850,32850,32850,0
20241011,173800,1045730450,32850,32850,32850,32850,0
20241011,173700,1045730450,32850,32850,32850,32850,818
20241011,173600,1045730450,32850,32850,32850,32850,0
20241011,173500,1045730450,32850,32850,32850,32850,0
20241011,173400,1045730450,32850,32850,32850,32850,0
20241011,173300,1045730450,32850,32850,32850,32850,0
20241011,173200,1045730450,32850,32850,32850,32850,0
20241011,173100,1045730450,32850,32850,32850,32850,0
20241011,173000,1045730450,32850,32850,32850,32850,0
20241011,172900,1045730450,32850,32850,32850,32850,0
20241011,172800,1045730450,32850,32850,32850,32850,0
20241011,172700,1045730450,32850,32850,32850,32850,0
20241011,172600,1045730450,32850,32850,32850,32850,0
20241011,172500,1045730450,32850,32850,32850,32850,0
20241011,172400,1045730450,32850,32850,32850,32850,0
20241011,172300,1045730450,32850,32850,32850,32850,0
20241011,172200,1045730450,32850,32850,32850,32850,0
20241011,172100,1045730450,32850,32850,32850,32850,0
20241011,172000,1045730450,32850,32850,32850,32850,0
20241011,171900,1045730450,32850,32850,32850,32850,0
20241011,171800,1045730450,32850,32850,32850,32850,0
20241011,171700,1045730450,32850,32850,32850,32850,0
20241011,171600,1045730450,32850,32850,32850,32850,0
20241011,171500,1045730450,32850,32850,32850,32850,0
20241011,171400,1045730450,32850,32850,32850,32850,0
20241011,171300,1045730450,32850,32850,32850,32850,0
20241011,171200,1045730450,32850,32850,32850,32850,0
20241011,171100,1045730450,32850,32850,32850,32850,0
20241011,171000,1045730450,32850,32850,32850,32850,0
20241011,170900,1045730450,32850,32850,32850,32850,0
20241011,170800,1045730450,32850,32850,32850,32850,0
20241011,170700,1045730450,32850,32850,32850,32850,818
20241011,170600,1045730450,32850,32850,32850,32850,0
20241011,170500,1045730450,32850,32850,32850,32850,0
20241011,170400,1045730450,32850,32850,32850,32850,0
20241011,170300,1045730450,32850,32850,32850,32850,0
20241011,170200,1045730450,32850,32850,32850,32850,0
20241011,170100,1045730450,32850,32850,32850,32850,0
20241011,170000,1045730450,32850,32850,32850,32850,0
20241011,165900,1045730450,32850,32850,32850,32850,0
20241011,165800,1045730450,32850,32850,32850,32850,0
20241011,165700,1045730450,32850,32850,32850,32850,0
20241011,165600,1045730450,32850,32850,32850,32850,0
20241011,165500,1045730450,32850,32850,32850,32850,0
20241011,165400,1045730450,32850,32850,32850,32850,0
20241011,165300,1045730450,32850,32850,32850,32850,0
20241011,165200,1045730450,32850,32850,32850,32850,0
20241011,165100,1045730450,32850,32850,32850,32850,0
20241011,165000,1045730450,32850,32850,32850,32850,0
20241011,164900,1045730450,32850,32850,32850,32850,0
20241011,164800,1045730450,32850,32850,32850,32850,0
20241011,164700,1045730450,32850,32850,32850,32850,0
20241011,164600,1045730450,32850,32850,32850,32850,0
20241011,164500,1045730450,32850,32850,32850,32850,0
20241011,164400,1045730450,32850,32850,32850,32850,0
20241011,164300,1045730450,32850,32850,32850,32850,0
20241011,164200,1045730450,32850,32850,32850,32850,0
20241011,164100,1045730450,32850,32850,32850,32850,0
20241011,164000,1045730450,32850,32850,32850,32850,0
20241011,163900,1045730450,32850,32850,32850,32850,0
20241011,163800,1045730450,32850,32850,32850,32850,0
20241011,163700,1045730450,32850,32850,32850,32850,818
20241011,163600,1045730450,32850,32850,32850,32850,0
20241011,163500,1045730450,32850,32850,32850,32850,0
20241011,163400,1045730450,32850,32850,32850,32850,0
20241011,163300,1045730450,32850,32850,32850,32850,0
20241011,163200,1045730450,32850,32850,32850,32850,0
20241011,163100,1045730450,32850,32850,32850,32850,0
20241011,163000,1045730450,32850,32850,32850,32850,0
20241011,162900,1045730450,32850,32850,32850,32850,0
20241011,162800,1045730450,32850,32850,32850,32850,0
20241011,162700,1045730450,32850,32850,32850,32850,0
20241011,162600,1045730450,32850,32850,32850,32850,0
20241011,162500,1045730450,32850,32850,32850,32850,0
20241011,162400,1045730450,32850,32850,32850,32850,0
20241011,162300,1045730450,32850,32850,32850,32850,0
20241011,162200,1045730450,32850,32850,32850,32850,0
20241011,162100,1045730450,32850,32850,32850,32850,0
20241011,162000,1045730450,32850,32850,32850,32850,0
20241011,161900,1045730450,32850,32850,32850,32850,0
20241011,161800,1045730450,32850,32850,32850,32850,0
20241011,161700,1045730450,32850,32850,32850,32850,0
20241011,161600,1045730450,32850,32850,32850,32850,0
20241011,161500,1045730450,32850,32850,32850,32850,0
20241011,161400,1045730450,32850,32850,32850,32850,0
20241011,161300,1045730450,32850,32850,32850,32850,0
20241011,161200,1045730450,32850,32850,32850,32850,0
20241011,161100,1045730450,32850,32850,32850,32850,0
20241011,161000,1045730450,32850,32850,32850,32850,0
20241011,160900,1045730450,32850,32850,32850,32850,0
20241011,160800,1045730450,32850,32850,32850,32850,0
20241011,160700,1045730450,32850,32850,32850,32850,818
20241011,160600,1045730450,32850,32850,32850,32850,0
20241011,160500,1045730450,32850,32850,32850,32850,0
20241011,160400,1045730450,32850,32850,32850,32850,0
20241011,160300,1045730450,32850,32850,32850,32850,0
20241011,160200,1045730450,32850,32850,32850,32850,0
20241011,160100,1045730450,32850,32850,32850,32850,0
20241011,160000,1045730450,32850,32850,32850,32850,0
20241011,155900,1045730450,32850,32850,32850,32850,0
20241011,155800,1045730450,32850,32850,32850,32850,0
20241011,155700,1045730450,32850,32850,32850,32850,0
20241011,155600,1045730450,32850,32850,32850,32850,0
20241011,155500,1045730450,32850,32850,32850,32850,0
20241011,155400,1045730450,32850,32850,32850,32850,0
20241011,155300,1045730450,32850,32850,32850,32850,0
20241011,155200,1045730450,32850,32850,32850,32850,0
20241011,155100,1045730450,32850,32850,32850,32850,0
20241011,155000,1045730450,32850,32850,32850,32850,0
20241011,154900,1045730450,32850,32850,32850,32850,0
20241011,154800,1045730450,32850,32850,32850,32850,0
20241011,154700,1045730450,32850,32850,32850,32850,0
20241011,154600,1045730450,32850,32850,32850,32850,0
20241011,154500,1045730450,32850,32850,32850,32850,0
20241011,154400,1045730450,32850,32850,32850,32850,0
20241011,154300,1045730450,32850,32850,32850,32850,0
20241011,154200,1045730450,32850,32850,32850,32850,0
20241011,154100,1045730450,32850,32850,32850,32850,0
20241011,154000,1045730450,32850,32850,32850,32850,0
20241011,153900,1045730450,32850,32850,32850,32850,0
20241011,153800,1045730450,32850,32850,32850,32850,0
20241011,153700,1045730450,32850,32850,32850,32850,818
20241011,153600,1045730450,32850,32850,32850,32850,0
20241011,153500,1045730450,32850,32850,32850,32850,0
20241011,153400,1045730450,32850,32850,32850,32850,0
20241011,153300,1045730450,32850,32850,32850,32850,0
20241011,153200,1045730450,32850,32850,32850,32850,0
20241011,153100,1045730450,32850,32850,32850,32850,0
20241011,153000,1045730450,32850,32850,32850,32850,818
20241011,152900,1018859150,32850,32850,32850,32850,0
20241011,152800,1018859150,32850,32850,32850,32850,0
20241011,152700,1018859150,32850,32850,32850,32850,0
20241011,152600,1018859150,32850,32850,32850,32850,0
20241011,152500,1018859150,32850,32850,32850,32850,0
20241011,152400,1018859150,32850,32850,32850,32850,0
20241011,152300,1018859150,32850,32850,32850,32850,0
20241011,152200,1018859150,32850,32850,32850,32850,0
20241011,152100,1018859150,32850,32850,32850,32850,0
20241011,152000,1018859150,32850,32850,32850,32850,0
20241011,151900,1018859150,32850,32900,32900,32850,59
20241011,151800,1016919300,32950,33100,33150,32950,196
20241011,151700,1010447600,33100,33200,33200,33100,82
20241011,151600,1007726300,33200,33300,33300,33100,150
20241011,151500,1002748550,33300,33300,33300,33250,182
20241011,151400,996693650,33250,33300,33350,33250,146
20241011,151300,991831600,33300,33300,33300,33300,112
20241011,151200,988102000,33300,33300,33300,33300,109
20241011,151100,984472300,33300,33300,33300,33300,140
20241011,151000,979810300,33300,33300,33300,33250,122
20241011,150900,975747800,33300,33300,33300,33300,111
20241011,150800,972051500,33300,33250,33300,33200,122
20241011,150700,967992300,33250,33300,33300,33250,104
20241011,150600,964530600,33250,33300,33300,33250,129
20241011,150500,960235150,33300,33250,33300,33200,137
20241011,150400,955679050,33250,33250,33300,33250,100
20241011,150300,952350600,33250,33300,33300,33150,134
20241011,150200,947895450,33300,33300,33300,33150,136
20241011,150100,943370600,33300,33300,33300,33250,143
20241011,150000,938611500,33250,33300,33300,33250,98
20241011,145900,935351200,33300,33300,33300,33100,385
20241011,145800,922544900,33250,33300,33300,33250,118
20241011,145700,918616900,33300,33300,33300,33050,158
20241011,145600,913371500,33300,33300,33300,33200,129
20241011,145500,909077600,33300,33300,33300,33300,127
20241011,145400,904848500,33300,33300,33300,33250,118
20241011,145300,900924100,33300,33300,33300,33200,134
20241011,145200,896466750,33300,33300,33300,33250,166
20241011,145100,890939200,33300,33350,33350,33250,103
20241011,145000,887509550,33350,33200,33350,33200,121
20241011,144900,883478800,33350,33350,33350,33200,138
20241011,144800,878880350,33350,33300,33350,33050,459
20241011,144700,863605000,33300,33250,33300,33250,124
20241011,144600,859478900,33250,33150,33250,33000,206
20241011,144500,852652700,33200,33200,33250,33200,78
20241011,144400,850060300,33250,33250,33250,33200,63
20241011,144300,847965600,33250,33250,33250,33200,82
20241011,144200,845241800,33250,33200,33300,33150,198
20241011,144100,838659200,33200,33300,33300,33200,79
20241011,144000,836029100,33300,33250,33300,33200,88
20241011,143900,833101850,33250,33300,33300,32950,131
20241011,143800,828768000,33300,33250,33300,33250,59
20241011,143700,826803600,33050,33200,33300,33050,199
20241011,143600,820196900,33200,33250,33300,33200,90
20241011,143500,817206900,33300,33300,33300,33250,69
20241011,143400,814909850,33300,33200,33300,33200,89
20241011,143300,811951950,33150,33250,33250,33150,117
20241011,143200,808070050,33250,33250,33250,33200,93
20241011,143100,804979100,33250,33300,33300,33250,77
20241011,143000,802415900,33300,33300,33300,33250,114
20241011,142900,798619750,33300,33300,33300,33300,88
20241011,142800,795689350,33300,33250,33300,33100,296
20241011,142700,785843050,33300,33250,33300,33200,121
20241011,142600,781819100,33300,33300,33300,33100,316
20241011,142500,771322400,33250,33200,33250,33200,488
20241011,142400,755101450,33200,33000,33200,32800,731
20241011,142300,730923550,33000,32850,33000,32800,310
20241011,142200,720730650,32750,32750,32750,32750,101
20241011,142100,717422900,32750,32750,32750,32750,0
20241011,142000,717422900,32750,32800,32800,32750,182
20241011,141900,711453950,32850,32850,32850,32850,1
20241011,141800,711421100,32800,32800,32800,32800,6
20241011,141700,711224300,32800,32800,32800,32800,0
20241011,141600,711224300,32800,32800,32800,32800,1
20241011,141500,711191500,32900,32900,32900,32900,61
20241011,141400,709184600,32900,32900,32900,32900,60
20241011,141300,707210600,32900,32800,32900,32800,50
20241011,141200,705568000,32800,32750,32800,32700,16
20241011,141100,705044000,32750,32750,32750,32750,28
20241011,141000,704127000,32800,32800,32800,32800,51
20241011,140900,702454200,32900,32950,32950,32900,12
20241011,140800,702059150,32950,32950,32950,32950,20
20241011,140700,701400150,32900,32900,32900,32900,22
20241011,140600,700676350,32950,32950,32950,32950,5
20241011,140500,700511600,32950,32700,32950,32700,160
20241011,140400,695245500,32900,32750,32900,32700,100
20241011,140300,691957450,32700,32700,32700,32700,20
20241011,140200,691303450,32700,32700,32700,32700,0
20241011,140100,691303450,32700,32700,32900,32700,29
20241011,140000,690351550,32700,32700,32900,32700,250
20241011,135900,682141700,32700,32900,32900,32700,33
20241011,135800,681057800,32900,32900,32900,32900,85
20241011,135700,678261300,32900,32750,32900,32750,64
20241011,135600,676155850,32700,32700,32700,32700,0
20241011,135500,676155850,32700,32700,32700,32700,0
20241011,135400,676155850,32700,32750,32750,32700,47
20241011,135300,674617400,32900,32850,32900,32850,61
20241011,135200,672610700,32900,32900,32900,32850,65
20241011,135100,670472700,32700,32750,32750,32700,5
20241011,135000,670309150,32850,32900,32900,32850,7
20241011,134900,670078900,32900,32900,32900,32900,19
20241011,134800,669453800,32900,32900,32900,32900,14
20241011,134700,668993200,32900,32850,32900,32850,37
20241011,134600,667777300,32850,32800,32850,32800,59
20241011,134500,665839650,32650,32650,32650,32650,0
20241011,134400,665839650,32650,32700,32700,32650,285
20241011,134300,656531850,32700,32700,32700,32700,20
20241011,134200,655877850,32700,32900,32900,32700,78
20241011,134100,653322150,33000,33000,33000,33000,0
20241011,134000,653322150,33000,33000,33000,33000,24
20241011,133900,652530150,33050,33050,33050,33050,0
20241011,133800,652530150,33050,33050,33050,33050,0
20241011,133700,652530150,33050,32850,33050,32850,600
20241011,133600,632758350,32800,32800,32800,32800,0
20241011,133500,632758350,32800,32850,32900,32800,365
20241011,133400,620774500,32850,32900,32900,32850,58
20241011,133300,618867750,32850,32900,32900,32850,79
20241011,133200,616272550,32900,32900,32900,32900,0
20241011,133100,616272550,32900,32900,32900,32900,5
20241011,133000,616108050,32850,32750,32850,32750,141
20241011,132900,611480050,32650,32650,32650,32650,0
20241011,132800,611480050,32650,32650,32650,32650,0
20241011,132700,611480050,32650,32800,32800,32650,20
20241011,132600,610824200,32800,32700,32800,32700,77
20241011,132500,608298700,32650,32650,32650,32650,0
20241011,132400,608298700,32650,32650,32650,32650,0
20241011,132300,608298700,32650,32650,32650,32650,0
20241011,132200,608298700,32650,32700,32700,32650,10
20241011,132100,607972150,32650,32650,32650,32650,0
20241011,132000,607972150,32650,32650,32650,32650,0
20241011,131900,607972150,32650,32650,32650,32650,0
20241011,131800,607972150,32650,32800,32800,32650,112
20241011,131700,604308400,32800,32800,32800,32800,0
20241011,131600,604308400,32800,32800,32800,32800,0
20241011,131500,604308400,32800,32800,32800,32800,24
20241011,131400,603521200,32800,32800,32800,32800,1
20241011,131300,603488400,32750,32750,32750,32750,4
20241011,131200,603357400,32750,32700,32750,32700,382
20241011,131100,590853000,32650,32650,32650,32650,174
20241011,131000,585171900,32600,32650,32700,32600,699
20241011,130900,562350650,32650,32650,32650,32650,0
20241011,130800,562350650,32650,32700,32700,32650,182
20241011,130700,556407800,32750,32750,32750,32750,0
20241011,130600,556407800,32750,32700,32750,32700,21
20241011,130500,555721050,32700,32700,32700,32700,450
20241011,130400,541006050,32700,32750,32750,32700,361
20241011,130300,529201100,32750,32750,32750,32750,5
20241011,130200,529037350,32750,32750,32750,32750,19
20241011,130100,528415100,32750,32750,32750,32750,0
20241011,130000,528415100,32750,32750,32750,32750,9
20241011,125900,528120350,32750,32750,32750,32750,39
20241011,125800,526843100,32750,32850,32850,32750,107
20241011,125700,523338700,32850,32850,32850,32850,11
20241011,125600,522977350,32850,32850,32850,32850,19
20241011,125500,522353200,32850,32850,32850,32850,0
20241011,125400,522353200,32850,32850,32850,32850,0
20241011,125300,522353200,32850,32800,32850,32750,200
20241011,125200,515793550,32800,32800,32800,32800,0
20241011,125100,515793550,32800,32800,32800,32800,1
20241011,125000,515760750,32800,32800,32800,32800,201
20241011,124900,509167950,32700,32700,32700,32700,0
20241011,124800,509167950,32700,32700,32700,32700,0
20241011,124700,509167950,32700,32800,32800,32700,43
20241011,124600,507759950,32800,32800,32800,32800,0
20241011,124500,507759950,32800,32750,32800,32750,22
20241011,124400,507039100,32650,32700,32700,32650,2
20241011,124300,506973750,32650,32650,32650,32650,0
20241011,124200,506973750,32650,32800,32800,32650,6
20241011,124100,506777550,32650,32650,32650,32650,0
20241011,124000,506777550,32650,32650,32650,32650,0
20241011,123900,506777550,32650,32650,32650,32650,130
20241011,123800,502533050,32850,32750,32850,32750,30
20241011,123700,501548600,32650,32700,32700,32650,214
20241011,123600,494558550,32700,32850,32850,32700,33
20241011,123500,493477400,32850,32800,32850,32800,8
20241011,123400,493214750,32800,32800,32800,32800,19
20241011,123300,492591550,32800,32800,32800,32800,7
20241011,123200,492361950,32800,32800,32800,32800,1
20241011,123100,492329150,32850,32750,32850,32750,29
20241011,123000,491378800,32750,32750,32750,32750,2
20241011,122900,491313300,32750,32750,32750,32750,1
20241011,122800,491280550,32750,32800,32800,32750,14
20241011,122700,490821900,32700,32700,32700,32700,1
20241011,122600,490789200,32700,32700,32700,32700,30
20241011,122500,489808200,32700,32700,32700,32700,8
20241011,122400,489546600,32700,32700,32700,32700,13
20241011,122300,489121500,32650,32650,32650,32650,14
20241011,122200,488664400,32650,32700,32700,32650,2
20241011,122100,488599050,32650,32650,32650,32650,0
20241011,122000,488599050,32650,32650,32650,32650,0
20241011,121900,488599050,32650,32650,32650,32650,30
20241011,121800,487619550,32650,32650,32650,32650,23
20241011,121700,486868600,32700,32700,32700,32700,0
20241011,121600,486868600,32700,32900,32900,32700,41
20241011,121500,485526900,32900,32900,32900,32900,22
20241011,121400,484803100,32600,32600,32600,32600,0
20241011,121300,484803100,32600,32900,32900,32600,662
20241011,121200,463183400,32850,32850,32850,32850,24
20241011,121100,462395000,32850,32850,32850,32850,5
20241011,121000,462230750,32750,32750,32750,32750,0
20241011,120900,462230750,32750,32750,32750,32750,0
20241011,120800,462230750,32750,32750,32750,32750,0
20241011,120700,462230750,32750,32750,32750,32750,18
20241011,120600,461641250,32750,32750,32750,32750,1
20241011,120500,461608500,32700,32700,32700,32700,15
20241011,120400,461118000,32700,32700,32700,32700,150
20241011,120300,456213000,32700,32750,32750,32700,51
20241011,120200,454542800,32750,32750,32750,32750,29
20241011,120100,453593050,32800,32800,32800,32800,1
20241011,120000,453560250,32900,33000,33000,32900,104
20241011,115900,450133850,33000,33000,33000,33000,0
20241011,115800,450133850,33000,33000,33000,33000,0
20241011,115700,450133850,33000,33000,33000,33000,7
20241011,115600,449902850,32950,32900,32950,32900,28
20241011,115500,448981600,32950,32950,32950,32950,1
20241011,115400,448948650,32900,32900,32900,32900,0
20241011,115300,448948650,32900,32900,32900,32900,0
20241011,115200,448948650,32900,32900,32900,32900,0
20241011,115100,448948650,32900,32900,32900,32900,21
20241011,115000,448257750,32850,32850,32850,32850,0
20241011,114900,448257750,32850,32850,32850,32850,0
20241011,114800,448257750,32850,32850,32850,32850,0
20241011,114700,448257750,32850,32850,32850,32850,14
20241011,114600,447797850,32850,32850,32850,32850,0
20241011,114500,447797850,32850,32850,32850,32850,1
20241011,114400,447765000,33000,33000,33000,33000,24
20241011,114300,446973000,33050,33050,33050,33050,0
20241011,114200,446973000,33050,33050,33050,33050,0
20241011,114100,446973000,33050,33000,33050,33000,27
20241011,114000,446081900,33000,32800,33000,32800,20
20241011,113900,445424500,32800,32800,32800,32800,0
20241011,113800,445424500,32800,32800,32800,32800,500
20241011,113700,429024500,32800,32800,32800,32800,145
20241011,113600,424268500,33000,33050,33050,33000,251
20241011,113500,415984400,33050,33050,33050,33050,0
20241011,113400,415984400,33050,33050,33050,33050,23
20241011,113300,415224250,33050,33050,33050,33050,1
20241011,113200,415191200,33000,33000,33000,33000,0
20241011,113100,415191200,33000,33000,33000,33000,22
20241011,113000,414465200,33050,33050,33050,33000,148
20241011,112900,409573850,33050,33050,33050,33050,6
20241011,112800,409375550,33050,33000,33050,33000,3
20241011,112700,409276450,33050,32950,33050,32950,102
20241011,112600,405913350,32850,33000,33000,32850,68
20241011,112500,403674400,32950,32950,32950,32950,3
20241011,112400,403575550,32950,32950,32950,32950,0
20241011,112300,403575550,32950,32900,32950,32900,33
20241011,112200,402489800,32900,32950,32950,32900,44
20241011,112100,401041300,32900,32900,32900,32900,0
20241011,112000,401041300,32900,32900,32900,32900,0
20241011,111900,401041300,32900,32900,32900,32900,18
20241011,111800,400449100,32850,32850,32850,32850,0
20241011,111700,400449100,32850,32850,32850,32850,1
20241011,111600,400416250,32800,32800,32800,32800,0
20241011,111500,400416250,32800,32800,32800,32800,1
20241011,111400,400383450,32700,32700,32700,32700,10
20241011,111300,400056450,32650,32650,32650,32650,0
20241011,111200,400056450,32650,32900,32900,32650,500
20241011,111100,383704600,32950,32950,32950,32950,1
20241011,111000,383671650,32900,32900,32900,32900,0
20241011,110900,383671650,32900,32900,32900,32900,5
20241011,110800,383507150,32850,32850,32850,32850,1
20241011,110700,383474300,32750,32850,32850,32750,7
20241011,110600,383244450,32750,32750,32750,32750,0
20241011,110500,383244450,32750,32750,32750,32750,0
20241011,110400,383244450,32750,32800,32800,32750,24
20241011,110300,382458400,32750,32800,32800,32750,10
20241011,110200,382130850,32750,32750,32750,32750,0
20241011,110100,382130850,32750,32750,32750,32750,1
20241011,110000,382098100,32750,32750,32750,32750,2
20241011,105900,382032600,32750,32700,32750,32700,31
20241011,105800,381017900,32700,32700,32700,32700,1
20241011,105700,380985200,32650,32750,32750,32650,141
20241011,105600,376375400,32750,32750,32800,32750,41
20241011,105500,375032600,32750,32900,32900,32750,321
20241011,105400,364478250,32950,32950,32950,32950,37
20241011,105300,363259100,32950,32950,32950,32950,0
20241011,105200,363259100,32950,32950,32950,32950,1
20241011,105100,363226150,32900,32900,32900,32900,56
20241011,105000,361383750,32950,33050,33050,32950,551
20241011,104900,343214450,33100,33100,33100,33100,0
20241011,104800,343214450,33100,33150,33150,33100,7
20241011,104700,342982450,33150,33200,33200,33150,126
20241011,104600,338799350,33150,33150,33150,33150,0
20241011,104500,338799350,33150,33150,33150,33150,4
20241011,104400,338666750,33150,33150,33150,33150,19
20241011,104300,338036900,33150,33150,33150,33150,0
20241011,104200,338036900,33150,33150,33150,33150,28
20241011,104100,337108700,33050,33100,33100,33050,70
20241011,104000,334795150,33150,33150,33150,33150,5
20241011,103900,334629400,33150,33150,33200,33050,36
20241011,103800,333439150,33150,33150,33200,33150,63
20241011,103700,331349950,33200,33200,33200,33200,1
20241011,103600,331316750,33150,33150,33150,33150,9
20241011,103500,331018400,33150,33100,33150,33100,251
20241011,103400,322703550,33100,33050,33100,33050,57
20241011,103300,320816950,33050,33050,33050,33050,82
20241011,103200,318106850,33050,33050,33050,33050,37
20241011,103100,316884000,32950,33050,33050,32900,75
20241011,103000,314411600,32850,33000,33000,32850,391
20241011,102900,301514800,32950,32950,32950,32950,100
20241011,102800,298219800,32900,32900,32900,32900,27
20241011,102700,297331500,33000,32950,33000,32950,51
20241011,102600,295650900,32900,32950,32950,32900,23
20241011,102500,294893200,32950,32950,32950,32950,1
20241011,102400,294860250,32900,32900,32900,32900,4
20241011,102300,294728650,32950,32950,32950,32950,11
20241011,102200,294366200,32950,32950,32950,32950,19
20241011,102100,293740150,32950,32950,32950,32950,1
20241011,102000,293707200,32900,32900,32900,32900,56
20241011,101900,291864800,32950,32950,32950,32950,67
20241011,101800,289657150,32900,32950,32950,32900,6
20241011,101700,289459700,32900,32950,32950,32900,38
20241011,101600,288207650,33000,32900,33000,32900,276
20241011,101500,279113000,32900,32850,32900,32750,354
20241011,101400,267483850,32750,32750,32750,32750,1
20241011,101300,267451100,32700,32750,32750,32700,59
20241011,101200,265518900,32750,32750,32750,32750,0
20241011,101100,265518900,32750,32800,32800,32750,30
20241011,101000,264535150,32800,32800,32800,32800,2
20241011,100900,264469550,32750,32750,32750,32750,1
20241011,100800,264436800,32850,32850,32850,32850,5
20241011,100700,264272550,32850,32850,32850,32850,21
20241011,100600,263582700,32700,32750,32750,32700,40
20241011,100500,262274600,32700,32700,32700,32700,15
20241011,100400,261784100,32700,32700,32700,32700,0
20241011,100300,261784100,32700,32700,32700,32700,38
20241011,100200,260541500,32750,32750,32750,32750,21
20241011,100100,259853750,32750,32750,32750,32750,28
20241011,100000,258936750,32850,32900,32900,32850,60
20241011,095900,256965700,32900,32900,32900,32900,19
20241011,095800,256340600,32900,32900,32950,32900,89
20241011,095700,253411750,32950,32950,32950,32950,3
20241011,095600,253312900,32900,32950,32950,32900,39
20241011,095500,252029550,32900,32950,32950,32900,10
20241011,095400,251700500,32900,32900,32900,32900,0
20241011,095300,251700500,32900,32900,32900,32900,100
20241011,095200,248410500,32850,32850,32850,32850,1
20241011,095100,248377650,32800,32800,32800,32800,4
20241011,095000,248246450,32800,32800,32800,32800,134
20241011,094900,243851250,32700,32700,32700,32700,0
20241011,094800,243851250,32700,32750,32750,32700,154
20241011,094700,238811250,32800,32800,32800,32800,59
20241011,094600,236876050,32650,32650,32650,32650,1
20241011,094500,236843400,32800,32700,32800,32700,610
20241011,094400,216871850,32700,32600,32700,32600,33
20241011,094300,215792950,32600,32600,32600,32600,143
20241011,094200,211131150,32600,32550,32600,32550,103
20241011,094100,207773400,32550,32550,32550,32550,36
20241011,094000,206601600,32600,32600,32600,32600,12
20241011,093900,206210400,32600,32550,32600,32550,69
20241011,093800,203964400,32500,32600,32600,32400,1607
20241011,093700,151712950,32600,32650,32650,32600,6
20241011,093600,151517250,32650,32600,32650,32600,215
20241011,093500,144508200,32650,32700,32700,32600,610
20241011,093400,124570450,32750,32700,32750,32700,11
20241011,093300,124210650,32700,32850,32850,32700,462
20241011,093200,109068700,33000,33000,33000,33000,11
20241011,093100,108705700,32850,32850,32850,32850,0
20241011,093000,108705700,32850,32850,32850,32850,16
20241011,092900,108180100,32900,32900,32900,32900,1
20241011,092800,108147200,32900,33000,33000,32900,98
20241011,092700,104922550,33000,33000,33000,33000,0
20241011,092600,104922550,33000,33000,33000,33000,1
20241011,092500,104889550,33000,33000,33000,33000,5
20241011,092400,104724550,33000,33000,33000,33000,1
20241011,092300,104691550,33100,32950,33100,32950,500
20241011,092200,88159700,32950,32950,32950,32950,21
20241011,092100,87467750,32950,32950,32950,32950,7
20241011,092000,87237100,32950,32950,32950,32950,10
20241011,091900,86907600,32950,32900,32950,32900,54
20241011,091800,85130900,32900,32900,32900,32900,83
20241011,091700,82400200,32950,32800,32950,32800,24
20241011,091600,81612000,32800,32800,32850,32800,136
20241011,091500,77151150,32800,32800,32800,32800,32
20241011,091400,76101550,32800,32850,32850,32800,17
20241011,091300,75543700,32850,33050,33050,32850,307
20241011,091200,65453100,33050,33100,33100,33050,36
20241011,091100,64262850,33100,32850,33100,32850,99
20241011,091000,60999950,32850,32800,32900,32800,190
20241011,090900,54753750,32800,33050,33050,32650,359
20241011,090800,42970800,33100,33150,33150,33100,40
20241011,090700,41644850,33200,33150,33200,33150,112
20241011,090600,37927050,33200,33200,33200,33200,10
20241011,090500,37595050,33200,33250,33300,33200,107
20241011,090400,34039750,33350,33100,33350,33000,358
20241011,090300,22140950,33100,33100,33100,33100,10
20241011,090200,21809950,33000,33050,33100,33000,136
20241011,090100,17318400,33000,33250,33250,33000,208
20241011,090000,10434350,33250,33350,33350,33250,313