KissMeData/042000/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192600,9307403550,30200,30200,30200,30200,4807
20241004,192500,9307403550,30200,30200,30200,30200,0
20241004,192400,9307403550,30200,30200,30200,30200,0
20241004,192300,9307403550,30200,30200,30200,30200,0
20241004,192200,9307403550,30200,30200,30200,30200,0
20241004,192100,9307403550,30200,30200,30200,30200,0
20241004,192000,9307403550,30200,30200,30200,30200,0
20241004,191900,9307403550,30200,30200,30200,30200,0
20241004,191800,9307403550,30200,30200,30200,30200,0
20241004,191700,9307403550,30200,30200,30200,30200,0
20241004,191600,9307403550,30200,30200,30200,30200,0
20241004,191500,9307403550,30200,30200,30200,30200,0
20241004,191400,9307403550,30200,30200,30200,30200,0
20241004,191300,9307403550,30200,30200,30200,30200,0
20241004,191200,9307403550,30200,30200,30200,30200,0
20241004,191100,9307403550,30200,30200,30200,30200,0
20241004,191000,9307403550,30200,30200,30200,30200,0
20241004,190900,9307403550,30200,30200,30200,30200,0
20241004,190800,9307403550,30200,30200,30200,30200,0
20241004,190700,9307403550,30200,30200,30200,30200,0
20241004,190600,9307403550,30200,30200,30200,30200,0
20241004,190500,9307403550,30200,30200,30200,30200,0
20241004,190400,9307403550,30200,30200,30200,30200,0
20241004,190300,9307403550,30200,30200,30200,30200,0
20241004,190200,9307403550,30200,30200,30200,30200,0
20241004,190100,9307403550,30200,30200,30200,30200,0
20241004,190000,9307403550,30200,30200,30200,30200,0
20241004,185900,9307403550,30200,30200,30200,30200,0
20241004,185800,9307403550,30200,30200,30200,30200,0
20241004,185700,9307403550,30200,30200,30200,30200,0
20241004,185600,9307403550,30200,30200,30200,30200,4807
20241004,185500,9307403550,30200,30200,30200,30200,0
20241004,185400,9307403550,30200,30200,30200,30200,0
20241004,185300,9307403550,30200,30200,30200,30200,0
20241004,185200,9307403550,30200,30200,30200,30200,0
20241004,185100,9307403550,30200,30200,30200,30200,0
20241004,185000,9307403550,30200,30200,30200,30200,0
20241004,184900,9307403550,30200,30200,30200,30200,0
20241004,184800,9307403550,30200,30200,30200,30200,0
20241004,184700,9307403550,30200,30200,30200,30200,0
20241004,184600,9307403550,30200,30200,30200,30200,0
20241004,184500,9307403550,30200,30200,30200,30200,0
20241004,184400,9307403550,30200,30200,30200,30200,0
20241004,184300,9307403550,30200,30200,30200,30200,0
20241004,184200,9307403550,30200,30200,30200,30200,0
20241004,184100,9307403550,30200,30200,30200,30200,0
20241004,184000,9307403550,30200,30200,30200,30200,0
20241004,183900,9307403550,30200,30200,30200,30200,0
20241004,183800,9307403550,30200,30200,30200,30200,0
20241004,183700,9307403550,30200,30200,30200,30200,0
20241004,183600,9307403550,30200,30200,30200,30200,0
20241004,183500,9307403550,30200,30200,30200,30200,0
20241004,183400,9307403550,30200,30200,30200,30200,0
20241004,183300,9307403550,30200,30200,30200,30200,0
20241004,183200,9307403550,30200,30200,30200,30200,0
20241004,183100,9307403550,30200,30200,30200,30200,0
20241004,183000,9307403550,30200,30200,30200,30200,0
20241004,182900,9307403550,30200,30200,30200,30200,0
20241004,182800,9307403550,30200,30200,30200,30200,0
20241004,182700,9307403550,30200,30200,30200,30200,0
20241004,182600,9307403550,30200,30200,30200,30200,4807
20241004,182500,9307403550,30200,30200,30200,30200,0
20241004,182400,9307403550,30200,30200,30200,30200,0
20241004,182300,9307403550,30200,30200,30200,30200,0
20241004,182200,9307403550,30200,30200,30200,30200,0
20241004,182100,9307403550,30200,30200,30200,30200,0
20241004,182000,9307403550,30200,30200,30200,30200,0
20241004,181900,9307403550,30200,30200,30200,30200,0
20241004,181800,9307403550,30200,30200,30200,30200,0
20241004,181700,9307403550,30200,30200,30200,30200,0
20241004,181600,9307403550,30200,30200,30200,30200,0
20241004,181500,9307403550,30200,30200,30200,30200,0
20241004,181400,9307403550,30200,30200,30200,30200,0
20241004,181300,9307403550,30200,30200,30200,30200,0
20241004,181200,9307403550,30200,30200,30200,30200,0
20241004,181100,9307403550,30200,30200,30200,30200,0
20241004,181000,9307403550,30200,30200,30200,30200,0
20241004,180900,9307403550,30200,30200,30200,30200,0
20241004,180800,9307403550,30200,30200,30200,30200,0
20241004,180700,9307403550,30200,30200,30200,30200,0
20241004,180600,9307403550,30200,30200,30200,30200,0
20241004,180500,9307403550,30200,30200,30200,30200,0
20241004,180400,9307403550,30200,30200,30200,30200,0
20241004,180300,9307403550,30200,30200,30200,30200,0
20241004,180200,9307403550,30200,30200,30200,30200,0
20241004,180100,9307403550,30200,30200,30200,30200,0
20241004,180000,9307403550,30200,30200,30200,30200,0
20241004,175900,9307403550,30200,30200,30200,30200,0
20241004,175800,9307403550,30200,30200,30200,30200,0
20241004,175700,9307403550,30200,30200,30200,30200,0
20241004,175600,9307403550,30200,30200,30200,30200,4807
20241004,175500,9307403550,30200,30200,30200,30200,0
20241004,175400,9307403550,30200,30200,30200,30200,0
20241004,175300,9307403550,30200,30200,30200,30200,0
20241004,175200,9307403550,30200,30200,30200,30200,0
20241004,175100,9307403550,30200,30200,30200,30200,0
20241004,175000,9307403550,30200,30200,30200,30200,0
20241004,174900,9307403550,30200,30200,30200,30200,0
20241004,174800,9307403550,30200,30200,30200,30200,0
20241004,174700,9307403550,30200,30200,30200,30200,0
20241004,174600,9307403550,30200,30200,30200,30200,0
20241004,174500,9307403550,30200,30200,30200,30200,0
20241004,174400,9307403550,30200,30200,30200,30200,0
20241004,174300,9307403550,30200,30200,30200,30200,0
20241004,174200,9307403550,30200,30200,30200,30200,0
20241004,174100,9307403550,30200,30200,30200,30200,0
20241004,174000,9307403550,30200,30200,30200,30200,0
20241004,173900,9307403550,30200,30200,30200,30200,0
20241004,173800,9307403550,30200,30200,30200,30200,0
20241004,173700,9307403550,30200,30200,30200,30200,0
20241004,173600,9307403550,30200,30200,30200,30200,0
20241004,173500,9307403550,30200,30200,30200,30200,0
20241004,173400,9307403550,30200,30200,30200,30200,0
20241004,173300,9307403550,30200,30200,30200,30200,0
20241004,173200,9307403550,30200,30200,30200,30200,0
20241004,173100,9307403550,30200,30200,30200,30200,0
20241004,173000,9307403550,30200,30200,30200,30200,0
20241004,172900,9307403550,30200,30200,30200,30200,0
20241004,172800,9307403550,30200,30200,30200,30200,0
20241004,172700,9307403550,30200,30200,30200,30200,0
20241004,172600,9307403550,30200,30200,30200,30200,4807
20241004,172500,9307403550,30200,30200,30200,30200,0
20241004,172400,9307403550,30200,30200,30200,30200,0
20241004,172300,9307403550,30200,30200,30200,30200,0
20241004,172200,9307403550,30200,30200,30200,30200,0
20241004,172100,9307403550,30200,30200,30200,30200,0
20241004,172000,9307403550,30200,30200,30200,30200,0
20241004,171900,9307403550,30200,30200,30200,30200,0
20241004,171800,9307403550,30200,30200,30200,30200,0
20241004,171700,9307403550,30200,30200,30200,30200,0
20241004,171600,9307403550,30200,30200,30200,30200,0
20241004,171500,9307403550,30200,30200,30200,30200,0
20241004,171400,9307403550,30200,30200,30200,30200,0
20241004,171300,9307403550,30200,30200,30200,30200,0
20241004,171200,9307403550,30200,30200,30200,30200,0
20241004,171100,9307403550,30200,30200,30200,30200,0
20241004,171000,9307403550,30200,30200,30200,30200,0
20241004,170900,9307403550,30200,30200,30200,30200,0
20241004,170800,9307403550,30200,30200,30200,30200,0
20241004,170700,9307403550,30200,30200,30200,30200,0
20241004,170600,9307403550,30200,30200,30200,30200,0
20241004,170500,9307403550,30200,30200,30200,30200,0
20241004,170400,9307403550,30200,30200,30200,30200,0
20241004,170300,9307403550,30200,30200,30200,30200,0
20241004,170200,9307403550,30200,30200,30200,30200,0
20241004,170100,9307403550,30200,30200,30200,30200,0
20241004,170000,9307403550,30200,30200,30200,30200,0
20241004,165900,9307403550,30200,30200,30200,30200,0
20241004,165800,9307403550,30200,30200,30200,30200,0
20241004,165700,9307403550,30200,30200,30200,30200,0
20241004,165600,9307403550,30200,30200,30200,30200,4807
20241004,165500,9307403550,30200,30200,30200,30200,0
20241004,165400,9307403550,30200,30200,30200,30200,0
20241004,165300,9307403550,30200,30200,30200,30200,0
20241004,165200,9307403550,30200,30200,30200,30200,0
20241004,165100,9307403550,30200,30200,30200,30200,0
20241004,165000,9307403550,30200,30200,30200,30200,0
20241004,164900,9307403550,30200,30200,30200,30200,0
20241004,164800,9307403550,30200,30200,30200,30200,0
20241004,164700,9307403550,30200,30200,30200,30200,0
20241004,164600,9307403550,30200,30200,30200,30200,0
20241004,164500,9307403550,30200,30200,30200,30200,0
20241004,164400,9307403550,30200,30200,30200,30200,0
20241004,164300,9307403550,30200,30200,30200,30200,0
20241004,164200,9307403550,30200,30200,30200,30200,0
20241004,164100,9307403550,30200,30200,30200,30200,0
20241004,164000,9307403550,30200,30200,30200,30200,0
20241004,163900,9307403550,30200,30200,30200,30200,0
20241004,163800,9307403550,30200,30200,30200,30200,0
20241004,163700,9307403550,30200,30200,30200,30200,0
20241004,163600,9307403550,30200,30200,30200,30200,0
20241004,163500,9307403550,30200,30200,30200,30200,0
20241004,163400,9307403550,30200,30200,30200,30200,0
20241004,163300,9307403550,30200,30200,30200,30200,0
20241004,163200,9307403550,30200,30200,30200,30200,0
20241004,163100,9307403550,30200,30200,30200,30200,0
20241004,163000,9307403550,30200,30200,30200,30200,0
20241004,162900,9307403550,30200,30200,30200,30200,0
20241004,162800,9307403550,30200,30200,30200,30200,0
20241004,162700,9307403550,30200,30200,30200,30200,0
20241004,162600,9307403550,30200,30200,30200,30200,4807
20241004,162500,9307403550,30200,30200,30200,30200,0
20241004,162400,9307403550,30200,30200,30200,30200,0
20241004,162300,9307403550,30200,30200,30200,30200,0
20241004,162200,9307403550,30200,30200,30200,30200,0
20241004,162100,9307403550,30200,30200,30200,30200,0
20241004,162000,9307403550,30200,30200,30200,30200,0
20241004,161900,9307403550,30200,30200,30200,30200,0
20241004,161800,9307403550,30200,30200,30200,30200,0
20241004,161700,9307403550,30200,30200,30200,30200,0
20241004,161600,9307403550,30200,30200,30200,30200,0
20241004,161500,9307403550,30200,30200,30200,30200,0
20241004,161400,9307403550,30200,30200,30200,30200,0
20241004,161300,9307403550,30200,30200,30200,30200,0
20241004,161200,9307403550,30200,30200,30200,30200,0
20241004,161100,9307403550,30200,30200,30200,30200,0
20241004,161000,9307403550,30200,30200,30200,30200,0
20241004,160900,9307403550,30200,30200,30200,30200,0
20241004,160800,9307403550,30200,30200,30200,30200,0
20241004,160700,9307403550,30200,30200,30200,30200,0
20241004,160600,9307403550,30200,30200,30200,30200,0
20241004,160500,9307403550,30200,30200,30200,30200,0
20241004,160400,9307403550,30200,30200,30200,30200,0
20241004,160300,9307403550,30200,30200,30200,30200,0
20241004,160200,9307403550,30200,30200,30200,30200,0
20241004,160100,9307403550,30200,30200,30200,30200,0
20241004,160000,9307403550,30200,30200,30200,30200,0
20241004,155900,9307403550,30200,30200,30200,30200,0
20241004,155800,9307403550,30200,30200,30200,30200,0
20241004,155700,9307403550,30200,30200,30200,30200,0
20241004,155600,9307403550,30200,30200,30200,30200,4807
20241004,155500,9307403550,30200,30200,30200,30200,0
20241004,155400,9307403550,30200,30200,30200,30200,0
20241004,155300,9307403550,30200,30200,30200,30200,0
20241004,155200,9307403550,30200,30200,30200,30200,0
20241004,155100,9307403550,30200,30200,30200,30200,0
20241004,155000,9307403550,30200,30200,30200,30200,0
20241004,154900,9307403550,30200,30200,30200,30200,0
20241004,154800,9307403550,30200,30200,30200,30200,0
20241004,154700,9307403550,30200,30200,30200,30200,0
20241004,154600,9307403550,30200,30200,30200,30200,0
20241004,154500,9307403550,30200,30200,30200,30200,0
20241004,154400,9307403550,30200,30200,30200,30200,0
20241004,154300,9307403550,30200,30200,30200,30200,0
20241004,154200,9307403550,30200,30200,30200,30200,0
20241004,154100,9307403550,30200,30200,30200,30200,0
20241004,154000,9307403550,30200,30200,30200,30200,0
20241004,153900,9307403550,30200,30200,30200,30200,0
20241004,153800,9307403550,30200,30200,30200,30200,0
20241004,153700,9307403550,30200,30200,30200,30200,0
20241004,153600,9307403550,30200,30200,30200,30200,0
20241004,153500,9307403550,30200,30200,30200,30200,0
20241004,153400,9307403550,30200,30200,30200,30200,0
20241004,153300,9307403550,30200,30200,30200,30200,0
20241004,153200,9307403550,30200,30200,30200,30200,0
20241004,153100,9307403550,30200,30200,30200,30200,0
20241004,153000,9307403550,30200,30200,30200,30200,4807
20241004,152900,9162232150,30200,30200,30200,30200,0
20241004,152800,9162232150,30200,30200,30200,30200,0
20241004,152700,9162232150,30200,30200,30200,30200,0
20241004,152600,9162232150,30200,30200,30200,30200,0
20241004,152500,9162232150,30200,30200,30200,30200,0
20241004,152400,9162232150,30200,30200,30200,30200,0
20241004,152300,9162232150,30200,30200,30200,30200,0
20241004,152200,9162232150,30200,30200,30200,30200,0
20241004,152100,9162232150,30200,30200,30200,30200,0
20241004,152000,9162232150,30200,30200,30200,30200,0
20241004,151900,9162232150,30200,30250,30250,30200,629
20241004,151800,9143233350,30200,30250,30250,30200,270
20241004,151700,9135073200,30250,30250,30250,30200,107
20241004,151600,9131841250,30200,30250,30250,30200,867
20241004,151500,9105650200,30250,30200,30250,30200,10
20241004,151400,9105347950,30200,30250,30300,30200,2809
20241004,151300,9020365750,30200,30200,30250,30200,274
20241004,151200,9012090700,30200,30200,30250,30200,498
20241004,151100,8997049950,30250,30250,30250,30200,374
20241004,151000,8985749100,30250,30200,30250,30200,124
20241004,150900,8982000700,30200,30250,30250,30200,985
20241004,150800,8952246400,30250,30250,30250,30200,57
20241004,150700,8950524500,30250,30250,30250,30200,1164
20241004,150600,8915365450,30200,30200,30250,30200,197
20241004,150500,8909415950,30250,30250,30250,30200,161
20241004,150400,8904550700,30200,30300,30300,30200,1613
20241004,150300,8855759700,30300,30250,30300,30250,294
20241004,150200,8846865150,30250,30300,30300,30250,204
20241004,150100,8840693150,30250,30250,30300,30250,1384
20241004,150000,8798825850,30250,30300,30300,30250,203
20241004,145900,8792682050,30250,30250,30300,30250,787
20241004,145800,8768874600,30250,30300,30300,30250,168
20241004,145700,8763790500,30300,30300,30300,30250,381
20241004,145600,8752254600,30300,30300,30300,30250,99
20241004,145500,8749256800,30300,30250,30300,30250,77
20241004,145400,8746925550,30250,30300,30300,30250,266
20241004,145300,8738873250,30300,30250,30300,30250,118
20241004,145200,8735302650,30300,30250,30300,30250,78
20241004,145100,8732943100,30250,30250,30300,30250,132
20241004,145000,8728949050,30250,30250,30250,30250,38
20241004,144900,8727799550,30250,30200,30300,30200,146
20241004,144800,8723382300,30250,30200,30250,30200,526
20241004,144700,8707476200,30250,30250,30300,30250,312
20241004,144600,8698037150,30250,30250,30300,30250,1538
20241004,144500,8651497400,30250,30250,30300,30250,617
20241004,144400,8632833050,30300,30300,30300,30250,1179
20241004,144300,8597148150,30300,30300,30350,30300,68
20241004,144200,8595086750,30350,30350,30350,30300,243
20241004,144100,8587722700,30350,30300,30350,30300,187
20241004,144000,8582051250,30300,30300,30350,30300,107
20241004,143900,8578809100,30350,30300,30350,30300,228
20241004,143800,8571897650,30300,30300,30300,30300,150
20241004,143700,8567352650,30300,30300,30350,30300,56
20241004,143600,8565654850,30300,30300,30300,30300,152
20241004,143500,8561049250,30300,30350,30350,30300,110
20241004,143400,8557711350,30350,30400,30400,30300,377
20241004,143300,8546278800,30350,30350,30400,30350,124
20241004,143200,8542515350,30350,30300,30350,30300,358
20241004,143100,8531655150,30300,30300,30300,30250,207
20241004,143000,8525384250,30300,30250,30300,30250,396
20241004,142900,8513391400,30250,30250,30250,30250,437
20241004,142800,8500172150,30250,30300,30300,30250,1349
20241004,142700,8459319300,30300,30300,30350,30300,280
20241004,142600,8450833800,30350,30300,30350,30300,135
20241004,142500,8446742250,30300,30400,30400,30300,357
20241004,142400,8435906850,30400,30400,30400,30400,138
20241004,142300,8431711650,30400,30400,30450,30400,91
20241004,142200,8428944200,30400,30400,30400,30400,269
20241004,142100,8420766600,30450,30450,30450,30400,240
20241004,142000,8413465900,30400,30400,30450,30400,29
20241004,141900,8412584150,30450,30400,30450,30400,31
20241004,141800,8411640700,30400,30400,30450,30350,151
20241004,141700,8407049650,30450,30400,30450,30400,91
20241004,141600,8404279000,30400,30400,30500,30400,61
20241004,141500,8402422550,30350,30400,30400,30350,141
20241004,141400,8398139100,30450,30450,30550,30450,4142
20241004,141300,8271811950,30450,30450,30450,30450,588
20241004,141200,8253907350,30400,30400,30450,30350,432
20241004,141100,8240771150,30400,30400,30400,30400,84
20241004,141000,8238217550,30400,30400,30400,30400,198
20241004,140900,8232198350,30400,30400,30400,30350,96
20241004,140800,8229283550,30350,30350,30450,30350,754
20241004,140700,8206381700,30400,30250,30400,30250,406
20241004,140600,8194048400,30250,30250,30300,30200,1628
20241004,140500,8144824750,30300,30300,30300,30250,422
20241004,140400,8132038350,30300,30300,30350,30300,563
20241004,140300,8114978400,30300,30300,30300,30300,218
20241004,140200,8108373000,30350,30400,30400,30350,614
20241004,140100,8089737100,30350,30400,30400,30350,145
20241004,140000,8085336100,30400,30400,30450,30400,768
20241004,135900,8061987850,30400,30400,30400,30400,25
20241004,135800,8061227850,30450,30400,30450,30400,425
20241004,135700,8048305850,30450,30450,30500,30400,117
20241004,135600,8044746450,30400,30400,30400,30400,101
20241004,135500,8041676050,30400,30500,30500,30400,1376
20241004,135400,7999771100,30500,30450,30500,30450,121
20241004,135300,7996084400,30450,30500,30500,30450,211
20241004,135200,7989648950,30450,30450,30450,30450,0
20241004,135100,7989648950,30450,30450,30450,30450,120
20241004,135000,7985994950,30450,30500,30500,30450,126
20241004,134900,7982157250,30500,30500,30500,30500,100
20241004,134800,7979107250,30500,30500,30550,30500,243
20241004,134700,7971695700,30500,30500,30500,30500,100
20241004,134600,7968645700,30500,30500,30500,30500,198
20241004,134500,7962606700,30500,30450,30500,30450,180
20241004,134400,7957120700,30450,30550,30600,30450,393
20241004,134300,7945133200,30600,30600,30600,30600,2
20241004,134200,7945072000,30550,30500,30600,30450,108
20241004,134100,7941778200,30500,30550,30550,30500,139
20241004,134000,7937537550,30550,30600,30600,30550,235
20241004,133900,7930357850,30600,30700,30700,30600,421
20241004,133800,7917458050,30700,30700,30750,30650,1614
20241004,133700,7867908450,30750,30700,30750,30700,507
20241004,133600,7852322200,30700,30650,30750,30650,1883
20241004,133500,7794512300,30700,30650,30700,30650,774
20241004,133400,7770755350,30650,30550,30700,30550,950
20241004,133300,7741636350,30550,30350,30550,30350,11238
20241004,133200,7399188150,30350,30300,30350,30300,525
20241004,133100,7383261700,30300,30250,30300,30250,1217
20241004,133000,7346446700,30250,30250,30250,30200,169
20241004,132900,7341338100,30250,30250,30250,30250,37
20241004,132800,7340218850,30250,30250,30250,30250,314
20241004,132700,7330720350,30300,30200,30300,30200,400
20241004,132600,7318623850,30250,30250,30250,30250,40
20241004,132500,7317413850,30250,30250,30250,30250,302
20241004,132400,7308278350,30250,30200,30250,30200,150
20241004,132300,7303744500,30200,30200,30200,30200,64
20241004,132200,7301811700,30250,30200,30250,30200,145
20241004,132100,7297432550,30200,30250,30250,30200,540
20241004,132000,7281113050,30250,30250,30250,30250,104
20241004,131900,7277967050,30250,30250,30250,30250,34
20241004,131800,7276938550,30250,30250,30250,30250,85
20241004,131700,7274367300,30250,30250,30250,30250,32
20241004,131600,7273399300,30300,30300,30300,30300,71
20241004,131500,7271248000,30300,30250,30300,30250,594
20241004,131400,7253279450,30300,30300,30300,30250,39
20241004,131300,7252099600,30250,30300,30300,30250,40
20241004,131200,7250888100,30300,30250,30300,30250,79
20241004,131100,7248498050,30300,30250,30300,30250,155
20241004,131000,7243802000,30300,30300,30300,30250,102
20241004,130900,7240711750,30300,30250,30300,30250,176
20241004,130800,7235387650,30250,30300,30300,30250,601
20241004,130700,7217202350,30300,30250,30300,30250,26
20241004,130600,7216414600,30250,30250,30250,30250,215
20241004,130500,7209910850,30300,30300,30300,30300,24
20241004,130400,7209183650,30300,30350,30350,30300,1014
20241004,130300,7178458700,30350,30350,30350,30300,134
20241004,130200,7174395450,30350,30350,30350,30350,57
20241004,130100,7172665500,30350,30350,30350,30300,218
20241004,130000,7166059700,30400,30350,30400,30300,313
20241004,125900,7156561700,30350,30400,30400,30350,295
20241004,125800,7147602700,30400,30400,30400,30350,195
20241004,125700,7141678100,30400,30400,30400,30350,133
20241004,125600,7137638600,30400,30400,30400,30400,5
20241004,125500,7137486600,30350,30350,30400,30350,390
20241004,125400,7125649550,30350,30350,30350,30300,2523
20241004,125300,7049105000,30400,30350,30400,30350,113
20241004,125200,7045671400,30350,30350,30350,30350,40
20241004,125100,7044457400,30350,30400,30400,30300,1606
20241004,125000,6995690150,30400,30350,30400,30350,314
20241004,124900,6986150200,30350,30350,30350,30350,931
20241004,124800,6957894350,30350,30350,30350,30250,471
20241004,124700,6943625900,30350,30300,30350,30300,33
20241004,124600,6942625250,30300,30300,30300,30300,633
20241004,124500,6923445350,30300,30300,30350,30250,548
20241004,124400,6906834100,30300,30250,30350,30250,455
20241004,124300,6893061500,30300,30300,30300,30250,237
20241004,124200,6885883650,30300,30250,30300,30200,793
20241004,124100,6861882750,30250,30250,30250,30200,1206
20241004,124000,6825412000,30250,30250,30250,30200,318
20241004,123900,6815792550,30250,30200,30250,30200,215
20241004,123800,6809292550,30250,30250,30250,30250,114
20241004,123700,6805844050,30200,30200,30200,30200,364
20241004,123600,6794851250,30200,30150,30200,30150,234
20241004,123500,6787791250,30150,30150,30200,30150,10
20241004,123400,6787489500,30150,30200,30200,30150,239
20241004,123300,6780281750,30150,30150,30150,30150,456
20241004,123200,6766533350,30150,30200,30200,30150,185
20241004,123100,6760946500,30200,30150,30200,30150,371
20241004,123000,6749760400,30150,30200,30200,30000,11369
20241004,122900,6407791150,30250,30150,30250,30150,699
20241004,122800,6386693450,30200,30200,30200,30150,238
20241004,122700,6379511350,30200,30300,30350,30100,8373
20241004,122600,6126473100,30300,30300,30300,30250,233
20241004,122500,6119413350,30300,30300,30300,30300,17
20241004,122400,6118898250,30300,30250,30300,30250,214
20241004,122300,6112419200,30250,30300,30300,30250,1249
20241004,122200,6074629750,30300,30350,30350,30300,3075
20241004,122100,5981379850,30350,30400,30400,30350,2404
20241004,122000,5908355250,30450,30450,30450,30400,592
20241004,121900,5890346300,30450,30400,30450,30400,356
20241004,121800,5879521100,30400,30450,30450,30400,419
20241004,121700,5866765000,30450,30450,30450,30450,89
20241004,121600,5864054950,30450,30450,30450,30450,480
20241004,121500,5849438950,30450,30400,30450,30400,315
20241004,121400,5839851450,30400,30400,30400,30400,211
20241004,121300,5833437050,30450,30450,30450,30400,773
20241004,121200,5809899450,30500,30500,30500,30450,162
20241004,121100,5804965300,30500,30500,30500,30450,380
20241004,121000,5793376200,30500,30450,30500,30450,178
20241004,120900,5787954150,30450,30450,30500,30450,214
20241004,120800,5781433000,30450,30450,30450,30450,145
20241004,120700,5777017750,30450,30450,30450,30400,275
20241004,120600,5768645750,30450,30450,30450,30400,1015
20241004,120500,5737774750,30450,30450,30500,30400,1151
20241004,120400,5702729700,30500,30450,30500,30450,1117
20241004,120300,5668703700,30450,30450,30500,30450,201
20241004,120200,5662582050,30500,30450,30500,30450,2199
20241004,120100,5595543850,30500,30550,30550,30500,9509
20241004,120000,5305267400,30550,30600,30600,30550,271
20241004,115900,5296981050,30650,30600,30650,30550,1326
20241004,115800,5256411750,30650,30600,30650,30550,666
20241004,115700,5236032150,30600,30600,30650,30600,466
20241004,115600,5221769550,30600,30650,30650,30600,580
20241004,115500,5204021050,30650,30600,30650,30600,28
20241004,115400,5203163250,30600,30600,30650,30600,227
20241004,115300,5196216300,30600,30600,30600,30550,3287
20241004,115200,5095693200,30600,30650,30650,30600,106
20241004,115100,5092449300,30600,30600,30650,30600,107
20241004,115000,5089174300,30650,30650,30650,30600,43
20241004,114900,5087856400,30650,30650,30650,30650,90
20241004,114800,5085097900,30650,30650,30650,30600,401
20241004,114700,5072811000,30700,30700,30700,30650,111
20241004,114600,5069408300,30650,30600,30650,30600,609
20241004,114500,5050744200,30650,30600,30650,30600,271
20241004,114400,5042450900,30650,30650,30650,30600,63
20241004,114300,5040522800,30650,30650,30650,30650,25
20241004,114200,5039756550,30650,30600,30650,30600,380
20241004,114100,5028126800,30650,30650,30650,30600,36
20241004,114000,5027023450,30650,30600,30650,30600,146
20241004,113900,5022552500,30650,30650,30650,30600,282
20241004,113800,5013913000,30650,30600,30650,30600,118
20241004,113700,5010301350,30650,30650,30650,30550,5414
20241004,113600,4844737350,30700,30650,30700,30600,484
20241004,113500,4829920200,30700,30650,30700,30650,78
20241004,113400,4827529350,30700,30700,30700,30650,100
20241004,113300,4824464200,30700,30600,30700,30600,84
20241004,113200,4821893350,30650,30700,30700,30600,64
20241004,113100,4819932700,30700,30650,30700,30650,186
20241004,113000,4814231600,30650,30650,30700,30600,193
20241004,112900,4808319900,30700,30650,30700,30600,1385
20241004,112800,4765934800,30600,30650,30650,30600,795
20241004,112700,4741602250,30650,30600,30650,30600,1218
20241004,112600,4704281400,30600,30600,30650,30600,807
20241004,112500,4679587150,30600,30650,30650,30600,280
20241004,112400,4671018850,30650,30600,30650,30600,490
20241004,112300,4656018450,30600,30650,30650,30550,3775
20241004,112200,4540476050,30700,30650,30700,30600,637
20241004,112100,4520942850,30650,30700,30700,30600,3872
20241004,112000,4402251050,30700,30700,30750,30700,600
20241004,111900,4383827700,30700,30700,30700,30700,240
20241004,111800,4376459700,30700,30700,30750,30700,623
20241004,111700,4357333450,30700,30700,30700,30700,502
20241004,111600,4341922050,30700,30700,30700,30650,458
20241004,111500,4327880100,30650,30700,30700,30650,385
20241004,111400,4316074900,30700,30700,30700,30650,108
20241004,111300,4312764600,30700,30700,30700,30650,252
20241004,111200,4305030550,30700,30700,30700,30650,680
20241004,111100,4284169350,30700,30750,30750,30700,369
20241004,111000,4272824950,30700,30700,30750,30650,392
20241004,110900,4260790400,30700,30700,30700,30700,551
20241004,110800,4243874700,30700,30700,30700,30700,1009
20241004,110700,4212898400,30750,30750,30800,30750,570
20241004,110600,4195370600,30750,30700,30800,30700,945
20241004,110500,4166327600,30700,30850,30850,30700,5516
20241004,110400,3996585550,30850,30800,30850,30800,90
20241004,110300,3993813050,30800,30850,30850,30800,3836
20241004,110200,3875476400,30900,30850,30900,30850,102
20241004,110100,3872324650,30900,30900,30900,30850,351
20241004,110000,3861479250,30950,30900,30950,30900,697
20241004,105900,3839941850,30900,30900,30900,30900,58
20241004,105800,3838149650,30900,30900,30900,30900,86
20241004,105700,3835492250,30900,30900,30900,30900,205
20241004,105600,3829157750,30900,30900,30900,30900,88
20241004,105500,3826438550,30950,30850,30950,30850,685
20241004,105400,3805272050,30900,30900,30900,30850,397
20241004,105300,3793010750,30850,30900,30900,30850,201
20241004,105200,3786802450,30900,30900,30900,30850,268
20241004,105100,3778524100,30900,30850,30900,30850,319
20241004,105000,3768675850,30850,30850,30900,30850,143
20241004,104900,3764259300,30850,30850,30850,30850,102
20241004,104800,3761112600,30850,30850,30900,30850,210
20241004,104700,3754632800,30900,30900,30900,30850,151
20241004,104600,3749973900,30850,30850,30850,30850,411
20241004,104500,3737294550,30850,30850,30850,30850,78
20241004,104400,3734888250,30900,30850,30900,30850,1700
20241004,104300,3682434050,30900,30850,30900,30850,343
20241004,104200,3671843950,30850,30850,30850,30850,308
20241004,104100,3662342150,30850,30850,30850,30850,65
20241004,104000,3660336900,30900,30900,30900,30850,610
20241004,103900,3641498250,30900,30900,30900,30800,2811
20241004,103800,3554782150,30900,30850,30900,30850,217
20241004,103700,3548082900,30900,30900,30900,30850,115
20241004,103600,3544533350,30900,30850,30900,30850,384
20241004,103500,3532682900,30850,30900,30900,30850,60
20241004,103400,3530829400,30850,30900,30900,30850,345
20241004,103300,3520172350,30900,30950,30950,30900,403
20241004,103200,3507719600,30900,30900,30950,30900,1469
20241004,103100,3462322500,30950,30950,30950,30900,522
20241004,103000,3446184250,30950,30950,30950,30900,563
20241004,102900,3428767900,30950,30950,31000,30950,147
20241004,102800,3424216250,30950,30950,31000,30950,321
20241004,102700,3414278550,30950,30950,30950,30900,415
20241004,102600,3401444950,30950,30900,30950,30900,186
20241004,102500,3395692500,30900,30950,31000,30900,583
20241004,102400,3377650400,30950,30950,30950,30950,527
20241004,102300,3361339750,30950,31000,31000,30950,186
20241004,102200,3355582750,31000,31050,31050,31000,1181
20241004,102100,3318971650,31000,31100,31100,31000,2789
20241004,102000,3232381400,31100,31100,31100,31050,214
20241004,101900,3225726050,31100,31100,31100,31100,174
20241004,101800,3220314650,31100,31100,31100,31050,500
20241004,101700,3204786550,31100,31150,31150,31100,272
20241004,101600,3196326850,31150,31100,31150,31100,1088
20241004,101500,3162487100,31100,31150,31200,31100,3598
20241004,101400,3050515850,31200,31150,31200,31150,1254
20241004,101300,3011448000,31150,31100,31150,31100,173
20241004,101200,3006064250,31100,31100,31150,31100,695
20241004,101100,2984448250,31100,31100,31100,31050,1278
20241004,101000,2944704900,31100,31050,31100,31050,527
20241004,100900,2928339900,31050,31000,31050,31000,427
20241004,100800,2915094900,31050,31050,31050,31000,139
20241004,100700,2910781950,31050,31000,31050,31000,94
20241004,100600,2907867800,31000,31050,31050,30950,1098
20241004,100500,2873825550,31050,31000,31050,31000,437
20241004,100400,2860264450,31000,31000,31000,30950,164
20241004,100300,2855183100,31000,30950,31050,30950,491
20241004,100200,2839956150,31000,31050,31050,31000,1468
20241004,100100,2794411750,31050,31050,31050,31050,134
20241004,100000,2790251050,31050,31000,31050,31000,664
20241004,095900,2769640800,31000,31050,31050,31000,953
20241004,095800,2740085800,31050,31050,31050,31000,111
20241004,095700,2736644250,31050,31100,31100,31050,509
20241004,095600,2720838750,31050,31050,31100,31000,531
20241004,095500,2704340750,31050,31000,31050,31000,1579
20241004,095400,2655369500,31000,30950,31000,30900,859
20241004,095300,2628780550,30950,30950,30950,30950,2
20241004,095200,2628718650,30950,30900,30950,30900,194
20241004,095100,2622724000,30900,30850,30900,30850,196
20241004,095000,2616671600,30900,30850,30900,30850,270
20241004,094900,2608342050,30950,30900,30950,30900,1220
20241004,094800,2570617500,30950,30900,30950,30850,78
20241004,094700,2568208500,30900,30900,30900,30900,189
20241004,094600,2562368400,30900,30950,30950,30900,100
20241004,094500,2559278350,30950,30950,30950,30900,437
20241004,094400,2545760600,30950,30850,30950,30850,1221
20241004,094300,2508031250,30900,30900,30900,30850,145
20241004,094200,2503555750,30900,30850,30900,30850,535
20241004,094100,2487047650,30900,30850,30900,30850,188
20241004,094000,2481245250,30850,30850,30900,30850,590
20241004,093900,2463043700,30850,30800,30900,30800,518
20241004,093800,2447065650,30850,30850,30850,30750,268
20241004,093700,2438811550,30750,30850,30850,30750,772
20241004,093600,2415029250,30800,30850,30850,30800,302
20241004,093500,2405721750,30850,30900,30900,30800,533
20241004,093400,2389283250,30850,30800,30900,30800,356
20241004,093300,2378290500,30850,30800,30850,30800,249
20241004,093200,2370612850,30850,30800,30900,30800,119
20241004,093100,2366941600,30850,30800,30850,30750,718
20241004,093000,2344816900,30800,30800,30850,30750,577
20241004,092900,2327048800,30800,30850,30850,30800,2400
20241004,092800,2253051100,30850,30900,30950,30850,163
20241004,092700,2248010200,31000,30950,31000,30850,572
20241004,092600,2230318350,30950,30850,30950,30850,601
20241004,092500,2211747200,30900,30850,30900,30800,328
20241004,092400,2201629850,30700,30750,30800,30700,694
20241004,092300,2180290250,30750,30650,30800,30650,518
20241004,092200,2164382800,30700,30650,30700,30650,720
20241004,092100,2142308250,30750,30750,30800,30650,4145
20241004,092000,2015053150,30750,30700,30800,30650,2100
20241004,091900,1950649400,30800,30700,30800,30700,486
20241004,091800,1935711350,30700,30850,30900,30700,1554
20241004,091700,1887862400,30900,31050,31050,30900,3645
20241004,091600,1775038650,31050,31000,31100,30950,3277
20241004,091500,1673336950,31000,30900,31050,30900,1966
20241004,091400,1612450300,30950,30600,30950,30600,5081
20241004,091300,1456223950,30650,30800,30800,30550,12811
20241004,091200,1063412650,30800,30700,30800,30600,1218
20241004,091100,1026050550,30650,30750,30800,30600,1135
20241004,091000,991258700,30800,30700,30800,30650,272
20241004,090900,982903250,30800,30900,30950,30700,3584
20241004,090800,872604600,30900,30800,30950,30800,1065
20241004,090700,839752950,30800,30800,30800,30650,1477
20241004,090600,794447600,30650,30850,30900,30650,4468
20241004,090500,656989550,30900,30800,30900,30700,995
20241004,090400,626321850,30800,30750,30800,30700,877
20241004,090300,599366400,30750,30600,30750,30600,1666
20241004,090200,548328250,30600,30700,30700,30550,4764
20241004,090100,402592350,30700,31000,31150,30700,7142
20241004,090000,181744850,31050,30950,31100,30850,5669