KissMeData/042000/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,192700,14134414250,29500,29500,29500,29500,7954
20241014,192600,14134414250,29500,29500,29500,29500,0
20241014,192500,14134414250,29500,29500,29500,29500,0
20241014,192400,14134414250,29500,29500,29500,29500,0
20241014,192300,14134414250,29500,29500,29500,29500,0
20241014,192200,14134414250,29500,29500,29500,29500,0
20241014,192100,14134414250,29500,29500,29500,29500,0
20241014,192000,14134414250,29500,29500,29500,29500,0
20241014,191900,14134414250,29500,29500,29500,29500,0
20241014,191800,14134414250,29500,29500,29500,29500,0
20241014,191700,14134414250,29500,29500,29500,29500,0
20241014,191600,14134414250,29500,29500,29500,29500,0
20241014,191500,14134414250,29500,29500,29500,29500,0
20241014,191400,14134414250,29500,29500,29500,29500,0
20241014,191300,14134414250,29500,29500,29500,29500,0
20241014,191200,14134414250,29500,29500,29500,29500,0
20241014,191100,14134414250,29500,29500,29500,29500,0
20241014,191000,14134414250,29500,29500,29500,29500,0
20241014,190900,14134414250,29500,29500,29500,29500,0
20241014,190800,14134414250,29500,29500,29500,29500,0
20241014,190700,14134414250,29500,29500,29500,29500,0
20241014,190600,14134414250,29500,29500,29500,29500,0
20241014,190500,14134414250,29500,29500,29500,29500,0
20241014,190400,14134414250,29500,29500,29500,29500,0
20241014,190300,14134414250,29500,29500,29500,29500,0
20241014,190200,14134414250,29500,29500,29500,29500,0
20241014,190100,14134414250,29500,29500,29500,29500,0
20241014,190000,14134414250,29500,29500,29500,29500,0
20241014,185900,14134414250,29500,29500,29500,29500,0
20241014,185800,14134414250,29500,29500,29500,29500,0
20241014,185700,14134414250,29500,29500,29500,29500,7954
20241014,185600,14134414250,29500,29500,29500,29500,0
20241014,185500,14134414250,29500,29500,29500,29500,0
20241014,185400,14134414250,29500,29500,29500,29500,0
20241014,185300,14134414250,29500,29500,29500,29500,0
20241014,185200,14134414250,29500,29500,29500,29500,0
20241014,185100,14134414250,29500,29500,29500,29500,0
20241014,185000,14134414250,29500,29500,29500,29500,0
20241014,184900,14134414250,29500,29500,29500,29500,0
20241014,184800,14134414250,29500,29500,29500,29500,0
20241014,184700,14134414250,29500,29500,29500,29500,0
20241014,184600,14134414250,29500,29500,29500,29500,0
20241014,184500,14134414250,29500,29500,29500,29500,0
20241014,184400,14134414250,29500,29500,29500,29500,0
20241014,184300,14134414250,29500,29500,29500,29500,0
20241014,184200,14134414250,29500,29500,29500,29500,0
20241014,184100,14134414250,29500,29500,29500,29500,0
20241014,184000,14134414250,29500,29500,29500,29500,0
20241014,183900,14134414250,29500,29500,29500,29500,0
20241014,183800,14134414250,29500,29500,29500,29500,0
20241014,183700,14134414250,29500,29500,29500,29500,0
20241014,183600,14134414250,29500,29500,29500,29500,0
20241014,183500,14134414250,29500,29500,29500,29500,0
20241014,183400,14134414250,29500,29500,29500,29500,0
20241014,183300,14134414250,29500,29500,29500,29500,0
20241014,183200,14134414250,29500,29500,29500,29500,0
20241014,183100,14134414250,29500,29500,29500,29500,0
20241014,183000,14134414250,29500,29500,29500,29500,0
20241014,182900,14134414250,29500,29500,29500,29500,0
20241014,182800,14134414250,29500,29500,29500,29500,0
20241014,182700,14134414250,29500,29500,29500,29500,7954
20241014,182600,14134414250,29500,29500,29500,29500,0
20241014,182500,14134414250,29500,29500,29500,29500,0
20241014,182400,14134414250,29500,29500,29500,29500,0
20241014,182300,14134414250,29500,29500,29500,29500,0
20241014,182200,14134414250,29500,29500,29500,29500,0
20241014,182100,14134414250,29500,29500,29500,29500,0
20241014,182000,14134414250,29500,29500,29500,29500,0
20241014,181900,14134414250,29500,29500,29500,29500,0
20241014,181800,14134414250,29500,29500,29500,29500,0
20241014,181700,14134414250,29500,29500,29500,29500,0
20241014,181600,14134414250,29500,29500,29500,29500,0
20241014,181500,14134414250,29500,29500,29500,29500,0
20241014,181400,14134414250,29500,29500,29500,29500,0
20241014,181300,14134414250,29500,29500,29500,29500,0
20241014,181200,14134414250,29500,29500,29500,29500,0
20241014,181100,14134414250,29500,29500,29500,29500,0
20241014,181000,14134414250,29500,29500,29500,29500,0
20241014,180900,14134414250,29500,29500,29500,29500,0
20241014,180800,14134414250,29500,29500,29500,29500,0
20241014,180700,14134414250,29500,29500,29500,29500,0
20241014,180600,14134414250,29500,29500,29500,29500,0
20241014,180500,14134414250,29500,29500,29500,29500,0
20241014,180400,14134414250,29500,29500,29500,29500,0
20241014,180300,14134414250,29500,29500,29500,29500,0
20241014,180200,14134414250,29500,29500,29500,29500,0
20241014,180100,14134414250,29500,29500,29500,29500,0
20241014,180000,14134414250,29500,29500,29500,29500,0
20241014,175900,14134414250,29500,29500,29500,29500,0
20241014,175800,14134414250,29500,29500,29500,29500,0
20241014,175700,14134414250,29500,29500,29500,29500,7954
20241014,175600,14134414250,29500,29500,29500,29500,0
20241014,175500,14134414250,29500,29500,29500,29500,0
20241014,175400,14134414250,29500,29500,29500,29500,0
20241014,175300,14134414250,29500,29500,29500,29500,0
20241014,175200,14134414250,29500,29500,29500,29500,0
20241014,175100,14134414250,29500,29500,29500,29500,0
20241014,175000,14134414250,29500,29500,29500,29500,0
20241014,174900,14134414250,29500,29500,29500,29500,0
20241014,174800,14134414250,29500,29500,29500,29500,0
20241014,174700,14134414250,29500,29500,29500,29500,0
20241014,174600,14134414250,29500,29500,29500,29500,0
20241014,174500,14134414250,29500,29500,29500,29500,0
20241014,174400,14134414250,29500,29500,29500,29500,0
20241014,174300,14134414250,29500,29500,29500,29500,0
20241014,174200,14134414250,29500,29500,29500,29500,0
20241014,174100,14134414250,29500,29500,29500,29500,0
20241014,174000,14134414250,29500,29500,29500,29500,0
20241014,173900,14134414250,29500,29500,29500,29500,0
20241014,173800,14134414250,29500,29500,29500,29500,0
20241014,173700,14134414250,29500,29500,29500,29500,0
20241014,173600,14134414250,29500,29500,29500,29500,0
20241014,173500,14134414250,29500,29500,29500,29500,0
20241014,173400,14134414250,29500,29500,29500,29500,0
20241014,173300,14134414250,29500,29500,29500,29500,0
20241014,173200,14134414250,29500,29500,29500,29500,0
20241014,173100,14134414250,29500,29500,29500,29500,0
20241014,173000,14134414250,29500,29500,29500,29500,0
20241014,172900,14134414250,29500,29500,29500,29500,0
20241014,172800,14134414250,29500,29500,29500,29500,0
20241014,172700,14134414250,29500,29500,29500,29500,7954
20241014,172600,14134414250,29500,29500,29500,29500,0
20241014,172500,14134414250,29500,29500,29500,29500,0
20241014,172400,14134414250,29500,29500,29500,29500,0
20241014,172300,14134414250,29500,29500,29500,29500,0
20241014,172200,14134414250,29500,29500,29500,29500,0
20241014,172100,14134414250,29500,29500,29500,29500,0
20241014,172000,14134414250,29500,29500,29500,29500,0
20241014,171900,14134414250,29500,29500,29500,29500,0
20241014,171800,14134414250,29500,29500,29500,29500,0
20241014,171700,14134414250,29500,29500,29500,29500,0
20241014,171600,14134414250,29500,29500,29500,29500,0
20241014,171500,14134414250,29500,29500,29500,29500,0
20241014,171400,14134414250,29500,29500,29500,29500,0
20241014,171300,14134414250,29500,29500,29500,29500,0
20241014,171200,14134414250,29500,29500,29500,29500,0
20241014,171100,14134414250,29500,29500,29500,29500,0
20241014,171000,14134414250,29500,29500,29500,29500,0
20241014,170900,14134414250,29500,29500,29500,29500,0
20241014,170800,14134414250,29500,29500,29500,29500,0
20241014,170700,14134414250,29500,29500,29500,29500,0
20241014,170600,14134414250,29500,29500,29500,29500,0
20241014,170500,14134414250,29500,29500,29500,29500,0
20241014,170400,14134414250,29500,29500,29500,29500,0
20241014,170300,14134414250,29500,29500,29500,29500,0
20241014,170200,14134414250,29500,29500,29500,29500,0
20241014,170100,14134414250,29500,29500,29500,29500,0
20241014,170000,14134414250,29500,29500,29500,29500,0
20241014,165900,14134414250,29500,29500,29500,29500,0
20241014,165800,14134414250,29500,29500,29500,29500,0
20241014,165700,14134414250,29500,29500,29500,29500,7954
20241014,165600,14134414250,29500,29500,29500,29500,0
20241014,165500,14134414250,29500,29500,29500,29500,0
20241014,165400,14134414250,29500,29500,29500,29500,0
20241014,165300,14134414250,29500,29500,29500,29500,0
20241014,165200,14134414250,29500,29500,29500,29500,0
20241014,165100,14134414250,29500,29500,29500,29500,0
20241014,165000,14134414250,29500,29500,29500,29500,0
20241014,164900,14134414250,29500,29500,29500,29500,0
20241014,164800,14134414250,29500,29500,29500,29500,0
20241014,164700,14134414250,29500,29500,29500,29500,0
20241014,164600,14134414250,29500,29500,29500,29500,0
20241014,164500,14134414250,29500,29500,29500,29500,0
20241014,164400,14134414250,29500,29500,29500,29500,0
20241014,164300,14134414250,29500,29500,29500,29500,0
20241014,164200,14134414250,29500,29500,29500,29500,0
20241014,164100,14134414250,29500,29500,29500,29500,0
20241014,164000,14134414250,29500,29500,29500,29500,0
20241014,163900,14134414250,29500,29500,29500,29500,0
20241014,163800,14134414250,29500,29500,29500,29500,0
20241014,163700,14134414250,29500,29500,29500,29500,0
20241014,163600,14134414250,29500,29500,29500,29500,0
20241014,163500,14134414250,29500,29500,29500,29500,0
20241014,163400,14134414250,29500,29500,29500,29500,0
20241014,163300,14134414250,29500,29500,29500,29500,0
20241014,163200,14134414250,29500,29500,29500,29500,0
20241014,163100,14134414250,29500,29500,29500,29500,0
20241014,163000,14134414250,29500,29500,29500,29500,0
20241014,162900,14134414250,29500,29500,29500,29500,0
20241014,162800,14134414250,29500,29500,29500,29500,0
20241014,162700,14134414250,29500,29500,29500,29500,7954
20241014,162600,14134414250,29500,29500,29500,29500,0
20241014,162500,14134414250,29500,29500,29500,29500,0
20241014,162400,14134414250,29500,29500,29500,29500,0
20241014,162300,14134414250,29500,29500,29500,29500,0
20241014,162200,14134414250,29500,29500,29500,29500,0
20241014,162100,14134414250,29500,29500,29500,29500,0
20241014,162000,14134414250,29500,29500,29500,29500,0
20241014,161900,14134414250,29500,29500,29500,29500,0
20241014,161800,14134414250,29500,29500,29500,29500,0
20241014,161700,14134414250,29500,29500,29500,29500,0
20241014,161600,14134414250,29500,29500,29500,29500,0
20241014,161500,14134414250,29500,29500,29500,29500,0
20241014,161400,14134414250,29500,29500,29500,29500,0
20241014,161300,14134414250,29500,29500,29500,29500,0
20241014,161200,14134414250,29500,29500,29500,29500,0
20241014,161100,14134414250,29500,29500,29500,29500,0
20241014,161000,14134414250,29500,29500,29500,29500,0
20241014,160900,14134414250,29500,29500,29500,29500,0
20241014,160800,14134414250,29500,29500,29500,29500,0
20241014,160700,14134414250,29500,29500,29500,29500,0
20241014,160600,14134414250,29500,29500,29500,29500,0
20241014,160500,14134414250,29500,29500,29500,29500,0
20241014,160400,14134414250,29500,29500,29500,29500,0
20241014,160300,14134414250,29500,29500,29500,29500,0
20241014,160200,14134414250,29500,29500,29500,29500,0
20241014,160100,14134414250,29500,29500,29500,29500,0
20241014,160000,14134414250,29500,29500,29500,29500,0
20241014,155900,14134414250,29500,29500,29500,29500,0
20241014,155800,14134414250,29500,29500,29500,29500,0
20241014,155700,14134414250,29500,29500,29500,29500,7954
20241014,155600,14134414250,29500,29500,29500,29500,0
20241014,155500,14134414250,29500,29500,29500,29500,0
20241014,155400,14134414250,29500,29500,29500,29500,0
20241014,155300,14134414250,29500,29500,29500,29500,0
20241014,155200,14134414250,29500,29500,29500,29500,0
20241014,155100,14134414250,29500,29500,29500,29500,0
20241014,155000,14134414250,29500,29500,29500,29500,0
20241014,154900,14134414250,29500,29500,29500,29500,0
20241014,154800,14134414250,29500,29500,29500,29500,0
20241014,154700,14134414250,29500,29500,29500,29500,0
20241014,154600,14134414250,29500,29500,29500,29500,0
20241014,154500,14134414250,29500,29500,29500,29500,0
20241014,154400,14134414250,29500,29500,29500,29500,0
20241014,154300,14134414250,29500,29500,29500,29500,0
20241014,154200,14134414250,29500,29500,29500,29500,0
20241014,154100,14134414250,29500,29500,29500,29500,0
20241014,154000,14134414250,29500,29500,29500,29500,0
20241014,153900,14134414250,29500,29500,29500,29500,0
20241014,153800,14134414250,29500,29500,29500,29500,0
20241014,153700,14134414250,29500,29500,29500,29500,0
20241014,153600,14134414250,29500,29500,29500,29500,0
20241014,153500,14134414250,29500,29500,29500,29500,0
20241014,153400,14134414250,29500,29500,29500,29500,0
20241014,153300,14134414250,29500,29500,29500,29500,0
20241014,153200,14134414250,29500,29500,29500,29500,0
20241014,153100,14134414250,29500,29500,29500,29500,0
20241014,153000,14134414250,29500,29500,29500,29500,7954
20241014,152900,13899771250,29650,29650,29650,29650,0
20241014,152800,13899771250,29650,29650,29650,29650,0
20241014,152700,13899771250,29650,29650,29650,29650,0
20241014,152600,13899771250,29650,29650,29650,29650,0
20241014,152500,13899771250,29650,29650,29650,29650,0
20241014,152400,13899771250,29650,29650,29650,29650,0
20241014,152300,13899771250,29650,29650,29650,29650,0
20241014,152200,13899771250,29650,29650,29650,29650,0
20241014,152100,13899771250,29650,29650,29650,29650,0
20241014,152000,13899771250,29650,29650,29650,29650,0
20241014,151900,13899771250,29650,29700,29700,29650,2159
20241014,151800,13835732850,29650,29650,29700,29650,523
20241014,151700,13820223500,29650,29650,29650,29600,1946
20241014,151600,13762525350,29650,29700,29700,29600,3389
20241014,151500,13662053950,29700,29700,29700,29650,544
20241014,151400,13645898800,29700,29650,29700,29600,489
20241014,151300,13631398700,29650,29650,29650,29600,1652
20241014,151200,13582417150,29650,29650,29650,29600,1588
20241014,151100,13535333250,29650,29650,29650,29600,798
20241014,151000,13511675300,29650,29600,29650,29550,410
20241014,150900,13499537750,29600,29600,29600,29550,560
20241014,150800,13482964750,29550,29600,29600,29550,376
20241014,150700,13471836250,29600,29600,29600,29550,149
20241014,150600,13467425950,29550,29550,29600,29550,652
20241014,150500,13448127250,29550,29600,29600,29550,591
20241014,150400,13430654500,29600,29550,29600,29550,154
20241014,150300,13426097200,29550,29600,29600,29550,137
20241014,150200,13422045800,29600,29500,29600,29500,554
20241014,150100,13405685200,29500,29550,29600,29500,381
20241014,150000,13394431200,29550,29600,29600,29500,343
20241014,145900,13384293700,29550,29550,29600,29550,140
20241014,145800,13380156050,29550,29550,29600,29550,665
20241014,145700,13360492300,29550,29550,29600,29500,601
20241014,145600,13342733700,29550,29550,29550,29500,602
20241014,145500,13324961850,29550,29550,29650,29500,3952
20241014,145400,13208178350,29600,29650,29650,29550,1046
20241014,145300,13177224800,29600,29600,29650,29600,1398
20241014,145200,13135834900,29550,29600,29650,29550,600
20241014,145100,13118076500,29600,29600,29600,29550,549
20241014,145000,13101841350,29600,29600,29650,29550,1086
20241014,144900,13069694850,29600,29650,29650,29550,1461
20241014,144800,13026463700,29650,29600,29650,29550,888
20241014,144700,13000184300,29600,29600,29600,29550,606
20241014,144600,12982264450,29550,29600,29600,29550,255
20241014,144500,12974720550,29600,29550,29600,29550,402
20241014,144400,12962833550,29500,29500,29550,29450,806
20241014,144300,12939069250,29500,29550,29550,29450,3150
20241014,144200,12846136050,29550,29500,29600,29500,834
20241014,144100,12821487850,29500,29550,29600,29500,661
20241014,144000,12801967800,29550,29500,29600,29500,1145
20241014,143900,12768163850,29500,29650,29650,29500,1351
20241014,143800,12728224150,29600,29600,29650,29550,1938
20241014,143700,12670872650,29600,29700,29700,29600,640
20241014,143600,12651897400,29650,29650,29700,29650,384
20241014,143500,12640503500,29700,29600,29700,29600,518
20241014,143400,12625149800,29600,29650,29650,29600,559
20241014,143300,12608590300,29650,29650,29650,29600,328
20241014,143200,12598870650,29650,29600,29700,29600,507
20241014,143100,12583848850,29600,29600,29700,29600,363
20241014,143000,12573094900,29600,29650,29650,29600,476
20241014,142900,12558999900,29600,29650,29700,29600,2345
20241014,142800,12489481700,29650,29750,29750,29650,381
20241014,142700,12478179850,29650,29750,29750,29650,1208
20241014,142600,12442300300,29700,29700,29750,29700,354
20241014,142500,12431785050,29750,29700,29750,29700,413
20241014,142400,12419514450,29700,29750,29750,29700,423
20241014,142300,12406940600,29750,29750,29800,29750,1074
20241014,142200,12374986850,29750,29800,29800,29750,586
20241014,142100,12357549250,29750,29800,29800,29750,463
20241014,142000,12343767100,29800,29800,29800,29750,218
20241014,141900,12337273400,29750,29750,29750,29700,532
20241014,141800,12321447900,29700,29750,29750,29700,535
20241014,141700,12305542500,29750,29750,29750,29700,362
20241014,141600,12294782950,29750,29700,29750,29700,689
20241014,141500,12274315350,29700,29750,29750,29700,163
20241014,141400,12269470650,29700,29750,29750,29700,322
20241014,141300,12259899400,29700,29700,29750,29650,222
20241014,141200,12253307200,29700,29650,29700,29650,418
20241014,141100,12240901250,29650,29700,29750,29650,364
20241014,141000,12230091600,29700,29650,29750,29650,407
20241014,140900,12218002450,29650,29750,29750,29650,401
20241014,140800,12206089000,29750,29700,29750,29700,309
20241014,140700,12196906350,29700,29700,29750,29650,433
20241014,140600,12184045100,29700,29700,29750,29700,88
20241014,140500,12181431100,29700,29700,29750,29700,405
20241014,140400,12169396650,29700,29650,29750,29600,1266
20241014,140300,12131808100,29600,29600,29650,29550,685
20241014,140200,12111529900,29600,29650,29650,29600,258
20241014,140100,12103882050,29600,29600,29650,29550,311
20241014,140000,12094676800,29600,29600,29600,29550,406
20241014,135900,12082667150,29550,29550,29600,29500,845
20241014,135800,12057702050,29600,29550,29600,29550,146
20241014,135700,12053382100,29550,29600,29600,29550,308
20241014,135600,12044273650,29600,29600,29650,29550,125
20241014,135500,12040572950,29550,29500,29650,29500,448
20241014,135400,12027339500,29500,29550,29550,29500,248
20241014,135300,12020014500,29600,29550,29600,29500,321
20241014,135200,12010533950,29550,29600,29600,29550,687
20241014,135100,11990229450,29600,29550,29600,29550,265
20241014,135000,11982392950,29600,29600,29600,29550,355
20241014,134900,11971893300,29600,29600,29600,29550,325
20241014,134800,11962284900,29600,29600,29600,29550,585
20241014,134700,11944977650,29550,29550,29600,29550,195
20241014,134600,11939213400,29600,29500,29600,29500,896
20241014,134500,11912737850,29550,29550,29600,29500,2162
20241014,134400,11848845150,29550,29600,29600,29550,415
20241014,134300,11836562550,29600,29550,29600,29550,374
20241014,134200,11825505600,29600,29600,29600,29550,658
20241014,134100,11806037950,29600,29550,29600,29550,383
20241014,134000,11794709300,29550,29600,29600,29550,299
20241014,133900,11785860700,29550,29600,29600,29550,659
20241014,133800,11766361450,29600,29550,29600,29550,230
20241014,133700,11759564700,29550,29600,29600,29550,248
20241014,133600,11752233300,29550,29550,29600,29500,305
20241014,133500,11743216800,29550,29500,29550,29500,960
20241014,133400,11714849900,29450,29550,29600,29450,2436
20241014,133300,11642878950,29550,29450,29550,29450,1279
20241014,133200,11605132700,29500,29500,29500,29400,624
20241014,133100,11586736200,29500,29450,29500,29450,2744
20241014,133000,11505792950,29450,29450,29450,29400,1883
20241014,132900,11450378300,29400,29400,29450,29400,994
20241014,132800,11421119750,29350,29350,29400,29300,423
20241014,132700,11408704900,29400,29300,29400,29300,963
20241014,132600,11380453650,29300,29300,29300,29250,649
20241014,132500,11361467250,29250,29300,29400,29250,1446
20241014,132400,11319128750,29300,29250,29300,29250,2421
20241014,132300,11248300000,29250,29300,29300,29250,216
20241014,132200,11241979700,29300,29300,29450,29250,2697
20241014,132100,11163000050,29300,29400,29400,29300,4937
20241014,132000,11018167600,29400,29400,29450,29400,343
20241014,131900,11008078000,29400,29350,29400,29350,225
20241014,131800,11001470250,29350,29350,29450,29300,2919
20241014,131700,10915610600,29350,29300,29400,29300,1856
20241014,131600,10861178850,29250,29250,29350,29250,712
20241014,131500,10840308150,29250,29300,29350,29100,8460
20241014,131400,10593640650,29300,29300,29300,29150,6168
20241014,131300,10413470800,29300,29250,29300,29200,3244
20241014,131200,10318562450,29300,29500,29500,29200,14455
20241014,131100,9894376100,29450,29450,29500,29450,369
20241014,131000,9883504750,29450,29500,29500,29450,1325
20241014,130900,9844474850,29500,29450,29500,29450,244
20241014,130800,9837281600,29500,29500,29500,29450,711
20241014,130700,9816318950,29500,29500,29500,29450,617
20241014,130600,9798126250,29500,29500,29500,29450,1319
20241014,130500,9759223900,29500,29500,29550,29450,1803
20241014,130400,9706053150,29500,29500,29550,29500,225
20241014,130300,9699413400,29550,29450,29550,29450,325
20241014,130200,9689826350,29450,29450,29500,29450,1581
20241014,130100,9643245650,29450,29500,29550,29400,2962
20241014,130000,9555998000,29550,29700,29750,29450,21070
20241014,125900,8933941350,29650,29750,29750,29600,7333
20241014,125800,8716593350,29750,29700,29750,29650,1451
20241014,125700,8673499550,29700,29850,29900,29650,12151
20241014,125600,8312099650,29900,29900,29900,29850,40
20241014,125500,8310903850,29850,29850,29900,29850,197
20241014,125400,8305023350,29850,29850,29900,29850,259
20241014,125300,8297289500,29900,29850,29900,29850,446
20241014,125200,8283961050,29850,29800,29850,29800,377
20241014,125100,8272716950,29850,29900,29900,29800,85
20241014,125000,8270179850,29850,29850,29850,29850,332
20241014,124900,8260269650,29850,29850,29850,29800,190
20241014,124800,8254598650,29800,29800,29800,29800,162
20241014,124700,8249771050,29800,29800,29850,29800,88
20241014,124600,8247147900,29800,29800,29800,29750,810
20241014,124500,8223009950,29800,29750,29800,29750,154
20241014,124400,8218428000,29800,29850,29850,29800,738
20241014,124300,8196425450,29850,29800,29900,29800,538
20241014,124200,8180374850,29800,29850,29850,29800,347
20241014,124100,8170017600,29800,29850,29850,29800,579
20241014,124000,8152763250,29850,29850,29900,29800,266
20241014,123900,8144832000,29900,29800,29900,29800,509
20241014,123800,8129651000,29800,29850,29850,29800,28
20241014,123700,8128815800,29850,29850,29850,29750,482
20241014,123600,8114457100,29800,29800,29850,29800,178
20241014,123500,8109152600,29800,29850,29850,29800,2526
20241014,123400,8033859250,29900,29850,29900,29850,111
20241014,123300,8030545750,29850,29850,29900,29850,340
20241014,123200,8020388900,29850,29850,29900,29850,418
20241014,123100,8007908600,29850,29850,29900,29850,325
20241014,123000,7998200350,29850,29800,29850,29800,667
20241014,122900,7978300150,29800,29800,29850,29800,616
20241014,122800,7959929500,29800,29800,29850,29800,193
20241014,122700,7954177450,29850,29850,29900,29850,1824
20241014,122600,7899730700,29850,29900,29900,29850,167
20241014,122500,7894745500,29900,29850,29900,29850,146
20241014,122400,7890380250,29850,29900,29900,29850,227
20241014,122300,7883601050,29900,29850,29900,29850,180
20241014,122200,7878227450,29900,29900,29900,29850,235
20241014,122100,7871210150,29900,29850,29900,29850,267
20241014,122000,7863237000,29900,29900,29900,29850,130
20241014,121900,7859350300,29850,29900,29900,29850,278
20241014,121800,7851046350,29850,29850,29850,29850,492
20241014,121700,7836360150,29850,29900,29900,29850,181
20241014,121600,7830955000,29900,29850,29900,29850,193
20241014,121500,7825190050,29850,29900,29950,29850,162
20241014,121400,7820352200,29900,29900,29900,29850,616
20241014,121300,7801942400,29900,29850,29900,29850,383
20241014,121200,7790501250,29900,29900,29900,29850,30
20241014,121100,7789604500,29900,29900,29950,29850,278
20241014,121000,7781295200,29950,29900,29950,29800,174
20241014,120900,7776100150,29850,29850,29850,29800,171
20241014,120800,7771002650,29850,29850,29900,29850,464
20241014,120700,7757150400,29850,29850,29850,29800,136
20241014,120600,7753092150,29850,29850,29850,29800,145
20241014,120500,7748770850,29800,29850,29900,29800,91
20241014,120400,7746053550,29900,29850,29900,29800,270
20241014,120300,7738000950,29850,29800,29850,29750,135
20241014,120200,7733973900,29750,29800,29850,29750,264
20241014,120100,7726104550,29800,29800,29850,29800,221
20241014,120000,7719518250,29750,29800,29850,29750,492
20241014,115900,7704872100,29800,29800,29850,29750,713
20241014,115800,7683631000,29800,29850,29850,29750,526
20241014,115700,7667955700,29800,29750,29800,29750,547
20241014,115600,7651671050,29750,29750,29800,29750,562
20241014,115500,7634948200,29750,29800,29800,29750,885
20241014,115400,7608614000,29800,29750,29800,29750,597
20241014,115300,7590829500,29750,29750,29800,29750,559
20241014,115200,7574194200,29750,29800,29800,29750,617
20241014,115100,7555827550,29750,29900,29950,29750,20303
20241014,115000,6950464350,29950,29900,29950,29900,246
20241014,114900,6943108900,29900,29900,29950,29900,166
20241014,114800,6938145250,29900,29900,29950,29900,324
20241014,114700,6928457350,29900,29950,29950,29900,399
20241014,114600,6916520300,29900,29900,29950,29900,155
20241014,114500,6911884200,29900,29950,29950,29900,229
20241014,114400,6905033000,29900,29900,29950,29850,258
20241014,114300,6897322500,29850,29900,29900,29850,192
20241014,114200,6891584300,29900,29950,29950,29900,2496
20241014,114100,6816950750,29950,29950,29950,29900,646
20241014,114000,6797608000,29950,29950,29950,29950,125
20241014,113900,6793864250,29900,29950,29950,29900,93
20241014,113800,6791083300,29950,29950,30050,29900,322
20241014,113700,6781436750,30000,29950,30000,29950,246
20241014,113600,6774063950,30000,29950,30000,29950,139
20241014,113500,6769900450,29950,29900,30000,29900,165
20241014,113400,6764961850,29950,29900,29950,29900,138
20241014,113300,6760833500,29900,29950,29950,29900,398
20241014,113200,6748929250,29900,29900,29900,29900,231
20241014,113100,6742022350,29900,29900,29950,29900,514
20241014,113000,6726643600,29950,29850,29950,29850,999
20241014,112900,6696750300,29850,29900,29900,29850,138
20241014,112800,6692627600,29900,29900,29900,29850,207
20241014,112700,6686440300,29900,29950,29950,29900,237
20241014,112600,6679353900,29900,29900,29950,29900,172
20241014,112500,6674210800,29900,29850,29900,29850,349
20241014,112400,6663776600,29900,29950,29950,29900,874
20241014,112300,6637637400,29900,29950,30000,29900,6216
20241014,112200,6451708750,29950,30000,30000,29950,436
20241014,112100,6438650050,30000,30000,30000,29950,214
20241014,112000,6432234400,30000,29900,30000,29900,279
20241014,111900,6423879050,29950,29950,29950,29900,236
20241014,111800,6416817650,29950,29950,29950,29900,318
20241014,111700,6407299200,29950,29950,29950,29950,215
20241014,111600,6400859950,29950,29900,29950,29900,545
20241014,111500,6384557750,29950,29950,29950,29900,294
20241014,111400,6375756150,29950,29900,29950,29900,511
20241014,111300,6360456200,29950,29950,29950,29900,327
20241014,111200,6350678600,29950,29950,29950,29900,1588
20241014,111100,6303196050,29950,29950,29950,29900,2376
20241014,111000,6232074100,29950,30000,30000,29950,35
20241014,110900,6231025500,29950,29950,30000,29950,326
20241014,110800,6221261350,29950,29950,30000,29950,2702
20241014,110700,6140330950,29950,29950,30050,29950,498
20241014,110600,6125404250,29950,30000,30050,29950,2021
20241014,110500,6064776650,30000,30000,30050,30000,349
20241014,110400,6054299650,30000,30000,30050,30000,345
20241014,110300,6043944600,30000,30000,30000,29950,239
20241014,110200,6036786000,30000,30000,30000,29950,181
20241014,110100,6031361750,29950,30000,30000,29950,760
20241014,110000,6008599000,29950,30000,30000,29950,240
20241014,105900,6001410150,30000,30000,30000,29950,148
20241014,105800,5996974450,29950,30000,30000,29950,228
20241014,105700,5990144750,30000,30000,30000,29950,136
20241014,105600,5986069300,30000,29950,30000,29950,256
20241014,105500,5978396000,29950,29950,30000,29950,150
20241014,105400,5973900500,30000,30150,30150,29950,4086
20241014,105300,5851469750,30000,30000,30000,30000,570
20241014,105200,5834369750,30000,29950,30200,29950,879
20241014,105100,5807939750,29950,30000,30000,29950,364
20241014,105000,5797023950,30000,30050,30050,30000,767
20241014,104900,5774011900,30050,30000,30050,30000,146
20241014,104800,5769631650,30000,30000,30050,30000,173
20241014,104700,5764440350,30000,30050,30050,30000,120
20241014,104600,5760838350,30050,29950,30050,29950,171
20241014,104500,5755711600,29950,30050,30050,29950,3085
20241014,104400,5663142850,30050,30050,30100,30050,315
20241014,104300,5653676850,30050,30100,30100,30050,231
20241014,104200,5646728050,30050,30100,30100,30050,369
20241014,104100,5635625900,30100,30100,30100,30050,153
20241014,104000,5631025200,30050,30050,30100,30050,271
20241014,103900,5622875100,30100,30100,30100,30050,180
20241014,103800,5617461850,30100,30050,30100,30050,452
20241014,103700,5603870950,30000,30000,30050,30000,205
20241014,103600,5597719200,30000,30050,30050,30000,79
20241014,103500,5595348750,29950,30000,30000,29950,394
20241014,103400,5583529150,30000,30000,30100,30000,148
20241014,103300,5579087200,30000,30000,30100,30000,496
20241014,103200,5564205400,30100,30000,30100,29950,129
20241014,103100,5560339050,30000,30000,30050,29950,332
20241014,103000,5550379700,30000,30100,30100,30000,484
20241014,102900,5535855000,30100,30000,30100,29950,329
20241014,102800,5525987500,29950,30000,30000,29950,273
20241014,102700,5517805750,30000,30050,30050,29950,1736
20241014,102600,5465773400,30100,30050,30100,30000,614
20241014,102500,5447311900,30050,30050,30050,30000,451
20241014,102400,5433779850,30050,30050,30050,30000,505
20241014,102300,5418625850,30050,30000,30050,29950,560
20241014,102200,5401823750,30000,29950,30000,29950,775
20241014,102100,5378592250,29950,30150,30150,29950,6091
20241014,102000,5195596600,30150,30100,30150,30100,111
20241014,101900,5192253600,30100,30100,30150,30100,151
20241014,101800,5187708450,30100,30150,30250,30100,612
20241014,101700,5169284250,30150,30200,30200,30100,1339
20241014,101600,5128977150,30100,30250,30250,30100,3148
20241014,101500,5034000200,30250,30300,30300,30250,471
20241014,101400,5019742650,30300,30300,30300,30250,171
20241014,101300,5014568600,30250,30250,30250,30250,90
20241014,101200,5011846100,30300,30250,30300,30250,75
20241014,101100,5009576600,30250,30250,30250,30250,234
20241014,101000,5002498100,30250,30200,30250,30200,459
20241014,100900,4988636000,30200,30250,30300,30200,880
20241014,100800,4962020500,30250,30200,30250,30200,727
20241014,100700,4940031250,30200,30250,30250,30200,289
20241014,100600,4931302950,30250,30250,30300,30200,2248
20241014,100500,4863322250,30250,30300,30300,30250,68
20241014,100400,4861265000,30300,30250,30300,30250,14
20241014,100300,4860840850,30300,30350,30350,30300,446
20241014,100200,4847326550,30300,30350,30350,30300,308
20241014,100100,4837993650,30350,30350,30350,30300,194
20241014,100000,4832113950,30350,30400,30400,30300,674
20241014,095900,4811685450,30350,30350,30350,30350,62
20241014,095800,4809803750,30350,30350,30400,30300,457
20241014,095700,4795931400,30350,30400,30400,30300,478
20241014,095600,4781422100,30400,30400,30400,30350,348
20241014,095500,4770859700,30350,30350,30400,30350,40
20241014,095400,4769645350,30350,30350,30350,30300,79
20241014,095300,4767249300,30350,30400,30400,30350,1540
20241014,095200,4720505250,30400,30400,30400,30300,214
20241014,095100,4714011550,30400,30300,30400,30300,621
20241014,095000,4695159150,30350,30350,30350,30300,168
20241014,094900,4690063450,30350,30350,30350,30300,267
20241014,094800,4681965750,30300,30300,30350,30300,206
20241014,094700,4675715600,30400,30400,30400,30250,1738
20241014,094600,4623006750,30400,30400,30450,30350,931
20241014,094500,4594722200,30400,30250,30400,30250,422
20241014,094400,4581895450,30250,30400,30450,30250,2450
20241014,094300,4507627000,30350,30350,30450,30350,1022
20241014,094200,4476569000,30350,30350,30400,30300,695
20241014,094100,4455481550,30350,30450,30450,30300,3927
20241014,094000,4336391150,30450,30400,30450,30350,1074
20241014,093900,4303747500,30400,30150,30400,30150,3829
20241014,093800,4187766250,30250,30200,30300,30100,1372
20241014,093700,4146347450,30200,30100,30250,30100,1534
20241014,093600,4100076400,30100,30050,30100,30000,1519
20241014,093500,4054401450,30100,29950,30100,29950,889
20241014,093400,4027693300,29950,30100,30150,29900,4103
20241014,093300,3904496750,30050,29900,30050,29850,3757
20241014,093200,3792151400,29900,29900,29900,29850,2687
20241014,093100,3711918850,29850,30100,30100,29800,18668
20241014,093000,3152557400,30100,30050,30100,30000,2285
20241014,092900,3083919550,30050,30100,30100,30000,9055
20241014,092800,2811824350,30150,30150,30200,30050,9359
20241014,092700,2530207850,30150,30250,30250,30100,5789
20241014,092600,2355650850,30250,30200,30300,30150,2716
20241014,092500,2273638050,30150,30250,30300,30150,5296
20241014,092400,2113673200,30350,30300,30400,30200,3584
20241014,092300,2005215850,30350,30350,30400,30200,5641
20241014,092200,1834286950,30350,30550,30600,30350,2493
20241014,092100,1758492300,30550,30550,30600,30450,7259
20241014,092000,1537102500,30650,30600,30650,30500,2382
20241014,091900,1464401550,30600,30650,30650,30500,1487
20241014,091800,1418941300,30650,30650,30650,30600,292
20241014,091700,1410004000,30650,30600,30650,30600,459
20241014,091600,1395956500,30650,30600,30650,30550,1593
20241014,091500,1347228550,30600,30600,30600,30550,744
20241014,091400,1324463150,30650,30450,30650,30450,3078
20241014,091300,1230670550,30450,30400,30500,30400,5209
20241014,091200,1072064600,30450,30650,30650,30450,7688
20241014,091100,837588850,30550,30700,30700,30550,4644
20241014,091000,695468650,30650,30650,30700,30600,1290
20241014,090900,655930400,30600,30850,30850,30600,3975
20241014,090800,533937250,30850,30900,30900,30750,2437
20241014,090700,458878400,30800,30950,30950,30800,2436
20241014,090600,383691250,30950,30900,30950,30900,818
20241014,090500,358408750,30900,30900,30950,30850,977
20241014,090400,328222750,30900,30850,30900,30800,515
20241014,090300,312330650,30900,31000,31000,30800,4080
20241014,090200,186504800,31000,31050,31100,31000,1170
20241014,090100,150189750,31050,31100,31250,31050,479
20241014,090000,135271700,31150,31300,31350,31100,4283