KissMeData/081660/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200600,5315790150,40300,40300,40300,40300,6718
20241007,200500,5315790150,40300,40300,40300,40300,0
20241007,200400,5315790150,40300,40300,40300,40300,0
20241007,200300,5315790150,40300,40300,40300,40300,0
20241007,200200,5315790150,40300,40300,40300,40300,0
20241007,200100,5315790150,40300,40300,40300,40300,0
20241007,200000,5315790150,40300,40300,40300,40300,0
20241007,195900,5315790150,40300,40300,40300,40300,0
20241007,195800,5315790150,40300,40300,40300,40300,0
20241007,195700,5315790150,40300,40300,40300,40300,0
20241007,195600,5315790150,40300,40300,40300,40300,0
20241007,195500,5315790150,40300,40300,40300,40300,0
20241007,195400,5315790150,40300,40300,40300,40300,0
20241007,195300,5315790150,40300,40300,40300,40300,0
20241007,195200,5315790150,40300,40300,40300,40300,0
20241007,195100,5315790150,40300,40300,40300,40300,0
20241007,195000,5315790150,40300,40300,40300,40300,0
20241007,194900,5315790150,40300,40300,40300,40300,0
20241007,194800,5315790150,40300,40300,40300,40300,0
20241007,194700,5315790150,40300,40300,40300,40300,0
20241007,194600,5315790150,40300,40300,40300,40300,0
20241007,194500,5315790150,40300,40300,40300,40300,0
20241007,194400,5315790150,40300,40300,40300,40300,0
20241007,194300,5315790150,40300,40300,40300,40300,0
20241007,194200,5315790150,40300,40300,40300,40300,0
20241007,194100,5315790150,40300,40300,40300,40300,0
20241007,194000,5315790150,40300,40300,40300,40300,0
20241007,193900,5315790150,40300,40300,40300,40300,0
20241007,193800,5315790150,40300,40300,40300,40300,0
20241007,193700,5315790150,40300,40300,40300,40300,0
20241007,193600,5315790150,40300,40300,40300,40300,6718
20241007,193500,5315790150,40300,40300,40300,40300,0
20241007,193400,5315790150,40300,40300,40300,40300,0
20241007,193300,5315790150,40300,40300,40300,40300,0
20241007,193200,5315790150,40300,40300,40300,40300,0
20241007,193100,5315790150,40300,40300,40300,40300,0
20241007,193000,5315790150,40300,40300,40300,40300,0
20241007,192900,5315790150,40300,40300,40300,40300,0
20241007,192800,5315790150,40300,40300,40300,40300,0
20241007,192700,5315790150,40300,40300,40300,40300,0
20241007,192600,5315790150,40300,40300,40300,40300,0
20241007,192500,5315790150,40300,40300,40300,40300,0
20241007,192400,5315790150,40300,40300,40300,40300,0
20241007,192300,5315790150,40300,40300,40300,40300,0
20241007,192200,5315790150,40300,40300,40300,40300,0
20241007,192100,5315790150,40300,40300,40300,40300,0
20241007,192000,5315790150,40300,40300,40300,40300,0
20241007,191900,5315790150,40300,40300,40300,40300,0
20241007,191800,5315790150,40300,40300,40300,40300,0
20241007,191700,5315790150,40300,40300,40300,40300,0
20241007,191600,5315790150,40300,40300,40300,40300,0
20241007,191500,5315790150,40300,40300,40300,40300,0
20241007,191400,5315790150,40300,40300,40300,40300,0
20241007,191300,5315790150,40300,40300,40300,40300,0
20241007,191200,5315790150,40300,40300,40300,40300,0
20241007,191100,5315790150,40300,40300,40300,40300,0
20241007,191000,5315790150,40300,40300,40300,40300,0
20241007,190900,5315790150,40300,40300,40300,40300,0
20241007,190800,5315790150,40300,40300,40300,40300,0
20241007,190700,5315790150,40300,40300,40300,40300,0
20241007,190600,5315790150,40300,40300,40300,40300,6718
20241007,190500,5315790150,40300,40300,40300,40300,0
20241007,190400,5315790150,40300,40300,40300,40300,0
20241007,190300,5315790150,40300,40300,40300,40300,0
20241007,190200,5315790150,40300,40300,40300,40300,0
20241007,190100,5315790150,40300,40300,40300,40300,0
20241007,190000,5315790150,40300,40300,40300,40300,0
20241007,185900,5315790150,40300,40300,40300,40300,0
20241007,185800,5315790150,40300,40300,40300,40300,0
20241007,185700,5315790150,40300,40300,40300,40300,0
20241007,185600,5315790150,40300,40300,40300,40300,0
20241007,185500,5315790150,40300,40300,40300,40300,0
20241007,185400,5315790150,40300,40300,40300,40300,0
20241007,185300,5315790150,40300,40300,40300,40300,0
20241007,185200,5315790150,40300,40300,40300,40300,0
20241007,185100,5315790150,40300,40300,40300,40300,0
20241007,185000,5315790150,40300,40300,40300,40300,0
20241007,184900,5315790150,40300,40300,40300,40300,0
20241007,184800,5315790150,40300,40300,40300,40300,0
20241007,184700,5315790150,40300,40300,40300,40300,0
20241007,184600,5315790150,40300,40300,40300,40300,0
20241007,184500,5315790150,40300,40300,40300,40300,0
20241007,184400,5315790150,40300,40300,40300,40300,0
20241007,184300,5315790150,40300,40300,40300,40300,0
20241007,184200,5315790150,40300,40300,40300,40300,0
20241007,184100,5315790150,40300,40300,40300,40300,0
20241007,184000,5315790150,40300,40300,40300,40300,0
20241007,183900,5315790150,40300,40300,40300,40300,0
20241007,183800,5315790150,40300,40300,40300,40300,0
20241007,183700,5315790150,40300,40300,40300,40300,0
20241007,183600,5315790150,40300,40300,40300,40300,6718
20241007,183500,5315790150,40300,40300,40300,40300,0
20241007,183400,5315790150,40300,40300,40300,40300,0
20241007,183300,5315790150,40300,40300,40300,40300,0
20241007,183200,5315790150,40300,40300,40300,40300,0
20241007,183100,5315790150,40300,40300,40300,40300,0
20241007,183000,5315790150,40300,40300,40300,40300,0
20241007,182900,5315790150,40300,40300,40300,40300,0
20241007,182800,5315790150,40300,40300,40300,40300,0
20241007,182700,5315790150,40300,40300,40300,40300,0
20241007,182600,5315790150,40300,40300,40300,40300,0
20241007,182500,5315790150,40300,40300,40300,40300,0
20241007,182400,5315790150,40300,40300,40300,40300,0
20241007,182300,5315790150,40300,40300,40300,40300,0
20241007,182200,5315790150,40300,40300,40300,40300,0
20241007,182100,5315790150,40300,40300,40300,40300,0
20241007,182000,5315790150,40300,40300,40300,40300,0
20241007,181900,5315790150,40300,40300,40300,40300,0
20241007,181800,5315790150,40300,40300,40300,40300,0
20241007,181700,5315790150,40300,40300,40300,40300,0
20241007,181600,5315790150,40300,40300,40300,40300,0
20241007,181500,5315790150,40300,40300,40300,40300,0
20241007,181400,5315790150,40300,40300,40300,40300,0
20241007,181300,5315790150,40300,40300,40300,40300,0
20241007,181200,5315790150,40300,40300,40300,40300,0
20241007,181100,5315790150,40300,40300,40300,40300,0
20241007,181000,5315790150,40300,40300,40300,40300,0
20241007,180900,5315790150,40300,40300,40300,40300,0
20241007,180800,5315790150,40300,40300,40300,40300,0
20241007,180700,5315790150,40300,40300,40300,40300,0
20241007,180600,5315790150,40300,40300,40300,40300,6718
20241007,180500,5315790150,40300,40300,40300,40300,0
20241007,180400,5315790150,40300,40300,40300,40300,0
20241007,180300,5315790150,40300,40300,40300,40300,0
20241007,180200,5315790150,40300,40300,40300,40300,0
20241007,180100,5315790150,40300,40300,40300,40300,0
20241007,180000,5315790150,40300,40300,40300,40300,0
20241007,175900,5315790150,40300,40300,40300,40300,0
20241007,175800,5315790150,40300,40300,40300,40300,0
20241007,175700,5315790150,40300,40300,40300,40300,0
20241007,175600,5315790150,40300,40300,40300,40300,0
20241007,175500,5315790150,40300,40300,40300,40300,0
20241007,175400,5315790150,40300,40300,40300,40300,0
20241007,175300,5315790150,40300,40300,40300,40300,0
20241007,175200,5315790150,40300,40300,40300,40300,0
20241007,175100,5315790150,40300,40300,40300,40300,0
20241007,175000,5315790150,40300,40300,40300,40300,0
20241007,174900,5315790150,40300,40300,40300,40300,0
20241007,174800,5315790150,40300,40300,40300,40300,0
20241007,174700,5315790150,40300,40300,40300,40300,0
20241007,174600,5315790150,40300,40300,40300,40300,0
20241007,174500,5315790150,40300,40300,40300,40300,0
20241007,174400,5315790150,40300,40300,40300,40300,0
20241007,174300,5315790150,40300,40300,40300,40300,0
20241007,174200,5315790150,40300,40300,40300,40300,0
20241007,174100,5315790150,40300,40300,40300,40300,0
20241007,174000,5315790150,40300,40300,40300,40300,0
20241007,173900,5315790150,40300,40300,40300,40300,0
20241007,173800,5315790150,40300,40300,40300,40300,0
20241007,173700,5315790150,40300,40300,40300,40300,0
20241007,173600,5315790150,40300,40300,40300,40300,6718
20241007,173500,5315790150,40300,40300,40300,40300,0
20241007,173400,5315790150,40300,40300,40300,40300,0
20241007,173300,5315790150,40300,40300,40300,40300,0
20241007,173200,5315790150,40300,40300,40300,40300,0
20241007,173100,5315790150,40300,40300,40300,40300,0
20241007,173000,5315790150,40300,40300,40300,40300,0
20241007,172900,5315790150,40300,40300,40300,40300,0
20241007,172800,5315790150,40300,40300,40300,40300,0
20241007,172700,5315790150,40300,40300,40300,40300,0
20241007,172600,5315790150,40300,40300,40300,40300,0
20241007,172500,5315790150,40300,40300,40300,40300,0
20241007,172400,5315790150,40300,40300,40300,40300,0
20241007,172300,5315790150,40300,40300,40300,40300,0
20241007,172200,5315790150,40300,40300,40300,40300,0
20241007,172100,5315790150,40300,40300,40300,40300,0
20241007,172000,5315790150,40300,40300,40300,40300,0
20241007,171900,5315790150,40300,40300,40300,40300,0
20241007,171800,5315790150,40300,40300,40300,40300,0
20241007,171700,5315790150,40300,40300,40300,40300,0
20241007,171600,5315790150,40300,40300,40300,40300,0
20241007,171500,5315790150,40300,40300,40300,40300,0
20241007,171400,5315790150,40300,40300,40300,40300,0
20241007,171300,5315790150,40300,40300,40300,40300,0
20241007,171200,5315790150,40300,40300,40300,40300,0
20241007,171100,5315790150,40300,40300,40300,40300,0
20241007,171000,5315790150,40300,40300,40300,40300,0
20241007,170900,5315790150,40300,40300,40300,40300,0
20241007,170800,5315790150,40300,40300,40300,40300,0
20241007,170700,5315790150,40300,40300,40300,40300,0
20241007,170600,5315790150,40300,40300,40300,40300,6718
20241007,170500,5315790150,40300,40300,40300,40300,0
20241007,170400,5315790150,40300,40300,40300,40300,0
20241007,170300,5315790150,40300,40300,40300,40300,0
20241007,170200,5315790150,40300,40300,40300,40300,0
20241007,170100,5315790150,40300,40300,40300,40300,0
20241007,170000,5315790150,40300,40300,40300,40300,0
20241007,165900,5315790150,40300,40300,40300,40300,0
20241007,165800,5315790150,40300,40300,40300,40300,0
20241007,165700,5315790150,40300,40300,40300,40300,0
20241007,165600,5315790150,40300,40300,40300,40300,0
20241007,165500,5315790150,40300,40300,40300,40300,0
20241007,165400,5315790150,40300,40300,40300,40300,0
20241007,165300,5315790150,40300,40300,40300,40300,0
20241007,165200,5315790150,40300,40300,40300,40300,0
20241007,165100,5315790150,40300,40300,40300,40300,0
20241007,165000,5315790150,40300,40300,40300,40300,0
20241007,164900,5315790150,40300,40300,40300,40300,0
20241007,164800,5315790150,40300,40300,40300,40300,0
20241007,164700,5315790150,40300,40300,40300,40300,0
20241007,164600,5315790150,40300,40300,40300,40300,0
20241007,164500,5315790150,40300,40300,40300,40300,0
20241007,164400,5315790150,40300,40300,40300,40300,0
20241007,164300,5315790150,40300,40300,40300,40300,0
20241007,164200,5315790150,40300,40300,40300,40300,0
20241007,164100,5315790150,40300,40300,40300,40300,0
20241007,164000,5315790150,40300,40300,40300,40300,0
20241007,163900,5315790150,40300,40300,40300,40300,0
20241007,163800,5315790150,40300,40300,40300,40300,0
20241007,163700,5315790150,40300,40300,40300,40300,0
20241007,163600,5315790150,40300,40300,40300,40300,6718
20241007,163500,5315790150,40300,40300,40300,40300,0
20241007,163400,5315790150,40300,40300,40300,40300,0
20241007,163300,5315790150,40300,40300,40300,40300,0
20241007,163200,5315790150,40300,40300,40300,40300,0
20241007,163100,5315790150,40300,40300,40300,40300,0
20241007,163000,5315790150,40300,40300,40300,40300,0
20241007,162900,5315790150,40300,40300,40300,40300,0
20241007,162800,5315790150,40300,40300,40300,40300,0
20241007,162700,5315790150,40300,40300,40300,40300,0
20241007,162600,5315790150,40300,40300,40300,40300,0
20241007,162500,5315790150,40300,40300,40300,40300,0
20241007,162400,5315790150,40300,40300,40300,40300,0
20241007,162300,5315790150,40300,40300,40300,40300,0
20241007,162200,5315790150,40300,40300,40300,40300,0
20241007,162100,5315790150,40300,40300,40300,40300,0
20241007,162000,5315790150,40300,40300,40300,40300,0
20241007,161900,5315790150,40300,40300,40300,40300,0
20241007,161800,5315790150,40300,40300,40300,40300,0
20241007,161700,5315790150,40300,40300,40300,40300,0
20241007,161600,5315790150,40300,40300,40300,40300,0
20241007,161500,5315790150,40300,40300,40300,40300,0
20241007,161400,5315790150,40300,40300,40300,40300,0
20241007,161300,5315790150,40300,40300,40300,40300,0
20241007,161200,5315790150,40300,40300,40300,40300,0
20241007,161100,5315790150,40300,40300,40300,40300,0
20241007,161000,5315790150,40300,40300,40300,40300,0
20241007,160900,5315790150,40300,40300,40300,40300,0
20241007,160800,5315790150,40300,40300,40300,40300,0
20241007,160700,5315790150,40300,40300,40300,40300,0
20241007,160600,5315790150,40300,40300,40300,40300,6718
20241007,160500,5315790150,40300,40300,40300,40300,0
20241007,160400,5315790150,40300,40300,40300,40300,0
20241007,160300,5315790150,40300,40300,40300,40300,0
20241007,160200,5315790150,40300,40300,40300,40300,0
20241007,160100,5315790150,40300,40300,40300,40300,0
20241007,160000,5315790150,40300,40300,40300,40300,0
20241007,155900,5315790150,40300,40300,40300,40300,0
20241007,155800,5315790150,40300,40300,40300,40300,0
20241007,155700,5315790150,40300,40300,40300,40300,0
20241007,155600,5315790150,40300,40300,40300,40300,0
20241007,155500,5315790150,40300,40300,40300,40300,0
20241007,155400,5315790150,40300,40300,40300,40300,0
20241007,155300,5315790150,40300,40300,40300,40300,0
20241007,155200,5315790150,40300,40300,40300,40300,0
20241007,155100,5315790150,40300,40300,40300,40300,0
20241007,155000,5315790150,40300,40300,40300,40300,0
20241007,154900,5315790150,40300,40300,40300,40300,0
20241007,154800,5315790150,40300,40300,40300,40300,0
20241007,154700,5315790150,40300,40300,40300,40300,0
20241007,154600,5315790150,40300,40300,40300,40300,0
20241007,154500,5315790150,40300,40300,40300,40300,0
20241007,154400,5315790150,40300,40300,40300,40300,0
20241007,154300,5315790150,40300,40300,40300,40300,0
20241007,154200,5315790150,40300,40300,40300,40300,0
20241007,154100,5315790150,40300,40300,40300,40300,0
20241007,154000,5315790150,40300,40300,40300,40300,0
20241007,153900,5315790150,40300,40300,40300,40300,0
20241007,153800,5315790150,40300,40300,40300,40300,0
20241007,153700,5315790150,40300,40300,40300,40300,0
20241007,153600,5315790150,40300,40300,40300,40300,6718
20241007,153500,5315790150,40300,40300,40300,40300,0
20241007,153400,5315790150,40300,40300,40300,40300,0
20241007,153300,5315790150,40300,40300,40300,40300,0
20241007,153200,5315790150,40300,40300,40300,40300,0
20241007,153100,5315790150,40300,40300,40300,40300,0
20241007,153000,5315790150,40300,40300,40300,40300,6718
20241007,152900,5045054750,40400,40400,40400,40400,0
20241007,152800,5045054750,40400,40400,40400,40400,0
20241007,152700,5045054750,40400,40400,40400,40400,0
20241007,152600,5045054750,40400,40400,40400,40400,0
20241007,152500,5045054750,40400,40400,40400,40400,0
20241007,152400,5045054750,40400,40400,40400,40400,0
20241007,152300,5045054750,40400,40400,40400,40400,0
20241007,152200,5045054750,40400,40400,40400,40400,0
20241007,152100,5045054750,40400,40400,40400,40400,0
20241007,152000,5045054750,40400,40400,40400,40400,0
20241007,151900,5045054750,40400,40350,40400,40350,471
20241007,151800,5026044300,40350,40350,40350,40250,287
20241007,151700,5014482300,40350,40350,40400,40300,1216
20241007,151600,4965397500,40400,40400,40400,40400,179
20241007,151500,4958165900,40400,40350,40400,40350,374
20241007,151400,4943067400,40400,40400,40400,40400,567
20241007,151300,4920160600,40350,40350,40400,40350,280
20241007,151200,4908855950,40400,40350,40400,40350,77
20241007,151100,4905748750,40350,40350,40350,40300,385
20241007,151000,4890219700,40350,40350,40350,40300,271
20241007,150900,4879286750,40350,40350,40350,40350,202
20241007,150800,4871136050,40350,40400,40450,40350,965
20241007,150700,4832171450,40400,40400,40400,40350,111
20241007,150600,4827691750,40400,40400,40400,40400,386
20241007,150500,4812097350,40400,40400,40400,40350,173
20241007,150400,4805109300,40400,40400,40450,40350,500
20241007,150300,4784913700,40400,40400,40400,40400,168
20241007,150200,4778126500,40400,40400,40400,40350,159
20241007,150100,4771704950,40400,40450,40450,40350,460
20241007,150000,4753116800,40450,40400,40450,40400,115
20241007,145900,4748466750,40450,40400,40450,40350,321
20241007,145800,4735492050,40400,40350,40500,40350,337
20241007,145700,4721877200,40400,40450,40550,40400,992
20241007,145600,4681756200,40450,40350,40450,40350,380
20241007,145500,4666402800,40350,40350,40400,40350,948
20241007,145400,4628147850,40350,40350,40450,40350,429
20241007,145300,4610822050,40400,40400,40400,40350,204
20241007,145200,4602581150,40400,40450,40450,40350,858
20241007,145100,4567913200,40450,40400,40450,40400,161
20241007,145000,4561401250,40400,40250,40450,40200,3416
20241007,144900,4423611850,40250,40200,40250,40200,195
20241007,144800,4415763300,40250,40200,40250,40200,126
20241007,144700,4410696700,40250,40250,40250,40250,74
20241007,144600,4407718200,40250,40250,40300,40200,1067
20241007,144500,4364786700,40300,40300,40300,40250,141
20241007,144400,4359108450,40300,40300,40300,40250,222
20241007,144300,4350163000,40300,40300,40300,40250,239
20241007,144200,4340531400,40300,40300,40300,40250,229
20241007,144100,4331309650,40300,40300,40300,40250,203
20241007,144000,4323128850,40300,40300,40300,40300,33
20241007,143900,4321798950,40300,40250,40300,40250,275
20241007,143800,4310716600,40250,40300,40300,40250,60
20241007,143700,4308298700,40300,40300,40300,40300,89
20241007,143600,4304712000,40250,40300,40300,40250,301
20241007,143500,4292586450,40250,40300,40300,40250,156
20241007,143400,4286302450,40300,40300,40300,40250,313
20241007,143300,4273694700,40300,40300,40300,40300,47
20241007,143200,4271800600,40300,40300,40300,40250,616
20241007,143100,4246996750,40300,40300,40300,40250,206
20241007,143000,4238695000,40300,40300,40300,40250,318
20241007,142900,4225892650,40300,40250,40300,40200,1181
20241007,142800,4178358100,40200,40200,40250,40200,96
20241007,142700,4174494200,40250,40250,40250,40200,129
20241007,142600,4169302750,40250,40200,40250,40200,162
20241007,142500,4162787400,40250,40200,40250,40200,57
20241007,142400,4160494350,40250,40250,40250,40200,254
20241007,142300,4150271100,40200,40200,40250,40200,22
20241007,142200,4149386150,40250,40250,40250,40200,92
20241007,142100,4145683300,40250,40250,40250,40200,198
20241007,142000,4137721450,40250,40200,40250,40200,86
20241007,141900,4134261350,40250,40200,40250,40200,161
20241007,141800,4127781900,40250,40250,40250,40200,43
20241007,141700,4126051250,40200,40200,40250,40150,358
20241007,141600,4111657950,40200,40150,40200,40150,474
20241007,141500,4092607850,40200,40250,40250,40150,89
20241007,141400,4089029900,40200,40200,40250,40200,293
20241007,141300,4077242800,40250,40250,40250,40200,85
20241007,141200,4073821600,40200,40200,40250,40200,188
20241007,141100,4066260150,40250,40300,40300,40250,860
20241007,141000,4031644100,40300,40300,40300,40250,32
20241007,140900,4030354650,40300,40250,40300,40250,225
20241007,140800,4021288800,40300,40300,40300,40300,34
20241007,140700,4019918600,40250,40250,40300,40250,144
20241007,140600,4014117500,40300,40300,40300,40250,49
20241007,140500,4012144050,40300,40300,40300,40250,159
20241007,140400,4005738700,40250,40250,40300,40250,243
20241007,140300,3995952050,40300,40250,40300,40250,59
20241007,140200,3993575750,40300,40350,40350,40250,968
20241007,140100,3954569900,40350,40300,40350,40300,149
20241007,140000,3948563800,40350,40300,40350,40300,33
20241007,135900,3947232900,40300,40350,40350,40300,143
20241007,135800,3941463650,40350,40350,40350,40300,306
20241007,135700,3929128150,40350,40350,40350,40300,661
20241007,135600,3902484150,40300,40300,40350,40300,55
20241007,135500,3900267550,40350,40300,40350,40300,51
20241007,135400,3898210150,40350,40350,40350,40300,391
20241007,135300,3882444650,40350,40350,40350,40300,236
20241007,135200,3872932900,40300,40300,40350,40300,129
20241007,135100,3867728200,40350,40300,40350,40300,99
20241007,135000,3863736550,40350,40350,40350,40300,251
20241007,134900,3853609400,40300,40300,40350,40300,186
20241007,134800,3846105300,40300,40300,40350,40300,490
20241007,134700,3826356250,40350,40300,40350,40300,252
20241007,134600,3816192250,40250,40300,40300,40250,89
20241007,134500,3812607650,40300,40350,40350,40300,203
20241007,134400,3804425200,40350,40300,40350,40250,340
20241007,134300,3790719800,40300,40150,40350,40150,3982
20241007,134200,3630340200,40200,40200,40200,40150,179
20241007,134100,3623144550,40150,40200,40200,40150,30
20241007,134000,3621938600,40200,40200,40200,40150,199
20241007,133900,3613940150,40200,40200,40200,40150,196
20241007,133800,3606061000,40200,40200,40200,40150,52
20241007,133700,3603970750,40200,40150,40200,40150,158
20241007,133600,3597619200,40150,40200,40200,40150,109
20241007,133500,3593240000,40200,40200,40200,40150,197
20241007,133400,3585320800,40150,40200,40200,40150,50
20241007,133300,3583310950,40200,40150,40200,40150,177
20241007,133200,3576202300,40150,40250,40250,40100,581
20241007,133100,3552852250,40200,40250,40250,40200,68
20241007,133000,3550115450,40200,40200,40200,40200,523
20241007,132900,3529090850,40200,40200,40200,40150,161
20241007,132800,3522623750,40200,40200,40200,40150,93
20241007,132700,3518885250,40250,40200,40250,40150,310
20241007,132600,3506418250,40300,40250,40300,40200,82
20241007,132500,3503117050,40300,40200,40300,40200,186
20241007,132400,3495628100,40250,40300,40300,40200,290
20241007,132300,3483956500,40300,40250,40300,40200,360
20241007,132200,3469464550,40250,40250,40250,40250,137
20241007,132100,3463950300,40250,40250,40250,40200,497
20241007,132000,3443960050,40250,40250,40250,40200,255
20241007,131900,3433700750,40200,40250,40250,40200,35
20241007,131800,3432292050,40250,40250,40250,40200,117
20241007,131700,3427586550,40150,40200,40200,40150,541
20241007,131600,3405849050,40150,40200,40200,40150,44
20241007,131500,3404080800,40200,40150,40200,40100,220
20241007,131400,3395243350,40150,40200,40200,40150,132
20241007,131300,3389942850,40200,40150,40200,40150,96
20241007,131200,3386086850,40150,40150,40150,40100,243
20241007,131100,3376335950,40150,40150,40150,40100,106
20241007,131000,3372081700,40150,40150,40150,40100,157
20241007,130900,3365779800,40150,40150,40150,40100,491
20241007,130800,3346084800,40150,40100,40150,40100,626
20241007,130700,3320974400,40100,40050,40100,40000,776
20241007,130600,3289891350,40050,40050,40050,40000,98
20241007,130500,3285966950,40050,40050,40050,40050,253
20241007,130400,3275834300,40000,40000,40050,40000,153
20241007,130300,3269711100,40050,40000,40050,40000,82
20241007,130200,3266429650,40000,40050,40050,40000,306
20241007,130100,3254179150,40050,40000,40050,40000,109
20241007,130000,3249817650,40050,40050,40050,40000,181
20241007,125900,3242568650,40050,40000,40050,40000,22
20241007,125800,3241688050,40050,40000,40050,40000,102
20241007,125700,3237604100,40000,40000,40050,40000,184
20241007,125600,3230237100,40050,40050,40050,40000,52
20241007,125500,3228156150,40000,40000,40050,40000,152
20241007,125400,3222070600,40050,40050,40050,40000,93
20241007,125300,3218346950,40050,40050,40050,40000,29
20241007,125200,3217185650,40050,40000,40050,40000,122
20241007,125100,3212300900,40050,40050,40050,40000,203
20241007,125000,3204172250,40050,40050,40050,40000,325
20241007,124900,3191166450,40050,40050,40050,40050,36
20241007,124800,3189724650,40000,40050,40050,40000,306
20241007,124700,3177473750,40050,40000,40050,40000,120
20241007,124600,3172670800,40000,40000,40050,40000,45
20241007,124500,3170870200,40050,40050,40050,40000,164
20241007,124400,3164302150,40000,40050,40050,40000,214
20241007,124300,3155740550,40050,40050,40050,40050,812
20241007,124200,3123219950,40050,40100,40100,40050,77
20241007,124100,3120134450,40100,40100,40100,40050,30
20241007,124000,3118931950,40100,40100,40100,40050,194
20241007,123900,3111155900,40100,40100,40100,40050,80
20241007,123800,3107948750,40100,40100,40100,40100,113
20241007,123700,3103417450,40100,40100,40100,40100,12
20241007,123600,3102936250,40100,40050,40100,40050,288
20241007,123500,3091398200,40050,40100,40100,40050,201
20241007,123400,3083341250,40100,40100,40100,40100,34
20241007,123300,3081977850,40100,40100,40100,40050,213
20241007,123200,3073441550,40100,40050,40100,40050,61
20241007,123100,3070995550,40050,40100,40100,40050,55
20241007,123000,3068790600,40100,40100,40100,40050,429
20241007,122900,3051591350,40150,40100,40150,40100,9
20241007,122800,3051230150,40100,40100,40150,40100,217
20241007,122700,3042519550,40100,40150,40150,40100,78
20241007,122600,3039391200,40050,40150,40150,40050,43
20241007,122500,3037667950,40150,40150,40150,40100,235
20241007,122400,3028236350,40050,40150,40150,40050,45
20241007,122300,3026431850,40050,40150,40200,40050,379
20241007,122200,3011243000,40150,40100,40150,40050,556
20241007,122100,2988972600,40100,40150,40200,40050,1094
20241007,122000,2945073550,40200,40250,40300,40200,537
20241007,121900,2923467950,40250,40250,40250,40250,47
20241007,121800,2921576200,40250,40250,40250,40250,156
20241007,121700,2915297200,40250,40250,40250,40200,92
20241007,121600,2911594350,40250,40250,40250,40250,22
20241007,121500,2910708850,40250,40250,40250,40250,189
20241007,121400,2903101600,40250,40250,40250,40250,72
20241007,121300,2900203600,40250,40250,40250,40200,153
20241007,121200,2894045450,40250,40200,40250,40200,153
20241007,121100,2887894050,40200,40200,40200,40200,16
20241007,121000,2887250850,40200,40200,40200,40200,297
20241007,120900,2875311450,40200,40200,40200,40200,46
20241007,120800,2873462250,40200,40200,40200,40200,108
20241007,120700,2869120650,40150,40200,40200,40150,15
20241007,120600,2868518150,40200,40150,40200,40150,63
20241007,120500,2865985750,40150,40150,40150,40100,122
20241007,120400,2861087950,40150,40100,40150,40100,77
20241007,120300,2857997500,40150,40200,40200,40150,257
20241007,120200,2847678650,40200,40150,40200,40150,264
20241007,120100,2837069000,40200,40200,40200,40200,151
20241007,120000,2830998800,40100,40250,40300,40100,385
20241007,115900,2815539000,40250,40150,40250,40150,1278
20241007,115800,2764198900,40200,40200,40200,40150,161
20241007,115700,2757727200,40150,40150,40200,40150,60
20241007,115600,2755317500,40150,40250,40250,40150,1306
20241007,115500,2702812250,40250,40250,40250,40200,98
20241007,115400,2698869200,40250,40250,40250,40200,152
20241007,115300,2692753000,40250,40250,40250,40200,663
20241007,115200,2666069800,40300,40250,40300,40250,310
20241007,115100,2653591000,40250,40150,40250,40150,570
20241007,115000,2630685650,40150,40100,40150,40100,216
20241007,114900,2622014400,40150,40100,40150,40100,40
20241007,114800,2620409400,40100,40100,40100,40100,256
20241007,114700,2610143800,40100,40100,40100,40050,109
20241007,114600,2605772950,40050,40100,40100,40050,168
20241007,114500,2599038350,40100,40100,40100,40050,109
20241007,114400,2594667500,40100,40150,40150,40100,23
20241007,114300,2593744250,40150,40100,40150,40100,371
20241007,114200,2578859450,40100,40100,40100,40100,64
20241007,114100,2576293050,40100,40100,40100,40100,251
20241007,114000,2566227950,40100,40100,40100,40050,171
20241007,113900,2559374000,40100,40050,40100,40050,49
20241007,113800,2557409200,40050,40050,40100,40050,321
20241007,113700,2544547600,40100,40100,40100,40050,74
20241007,113600,2541581100,40100,40100,40100,40100,251
20241007,113500,2531516000,40100,40100,40100,40050,47
20241007,113400,2529632300,40100,40050,40100,40050,39
20241007,113300,2528069300,40100,40050,40100,40050,134
20241007,113200,2522696900,40100,40000,40100,40000,137
20241007,113100,2517205300,40000,40050,40100,40000,293
20241007,113000,2505476150,40050,40050,40050,40050,37
20241007,112900,2503994300,40050,40050,40050,40000,79
20241007,112800,2500830450,40050,40050,40050,40050,196
20241007,112700,2492980650,40050,40050,40050,40000,33
20241007,112600,2491659500,40050,40050,40050,40000,183
20241007,112500,2484331500,40050,40050,40050,40050,100
20241007,112400,2480326500,40050,40050,40050,40050,61
20241007,112300,2477883450,40050,40050,40050,40050,96
20241007,112200,2474038650,40050,40050,40050,40050,16
20241007,112100,2473397850,40050,40000,40050,40000,231
20241007,112000,2464149650,40000,40050,40050,40000,362
20241007,111900,2449664500,40050,40050,40050,40000,43
20241007,111800,2447943250,40050,40050,40050,40000,108
20241007,111700,2443617950,40050,40050,40050,40000,123
20241007,111600,2438691950,40000,40050,40050,40000,140
20241007,111500,2433085000,40050,40000,40050,40000,51
20241007,111400,2431044550,40050,40050,40050,40000,89
20241007,111300,2427481750,40000,40000,40000,40000,200
20241007,111200,2419481750,40000,40000,40000,40000,210
20241007,111100,2411081750,40000,40000,40000,39950,185
20241007,111000,2403684250,40000,40000,40000,40000,449
20241007,110900,2385724250,40000,40050,40050,40000,590
20241007,110800,2362117200,40050,40050,40050,40000,56
20241007,110700,2359875150,40000,40050,40050,40000,44
20241007,110600,2358113800,40050,40000,40050,40000,820
20241007,110500,2325302950,40000,40000,40000,39950,46
20241007,110400,2323464250,40000,40000,40000,40000,165
20241007,110300,2316864250,40000,39950,40000,39950,46
20241007,110200,2315024350,40000,39950,40000,39950,77
20241007,110100,2311944450,39950,40000,40000,39950,154
20241007,110000,2305784500,40000,40000,40000,40000,67
20241007,105900,2303104500,40000,40000,40000,40000,228
20241007,105800,2293984500,40000,40000,40000,39950,149
20241007,105700,2288025800,40000,40000,40000,40000,32
20241007,105600,2286745800,40000,40000,40000,39950,154
20241007,105500,2280587000,40000,39950,40000,39950,68
20241007,105400,2277867050,39950,40000,40000,39950,111
20241007,105300,2273427150,40000,40000,40000,40000,19
20241007,105200,2272667150,40000,40000,40000,40000,12
20241007,105100,2272187150,39950,40050,40050,39950,256
20241007,105000,2261947450,40000,40000,40100,39950,3825
20241007,104900,2108677350,39950,40000,40000,39950,145
20241007,104800,2102880900,40000,40100,40100,39950,1134
20241007,104700,2057483350,40100,40150,40150,40100,515
20241007,104600,2036830600,40150,40150,40150,40150,191
20241007,104500,2029161950,40150,40150,40150,40100,43
20241007,104400,2027435550,40200,40200,40200,40150,460
20241007,104300,2008956350,40200,40200,40200,40200,576
20241007,104200,1985801150,40200,40200,40200,40200,119
20241007,104100,1981017350,40200,40200,40200,40150,469
20241007,104000,1962164350,40200,40200,40200,40200,116
20241007,103900,1957501150,40200,40200,40200,40200,172
20241007,103800,1950586750,40200,40200,40200,40150,63
20241007,103700,1948055000,40200,40200,40200,40150,86
20241007,103600,1944598700,40200,40200,40200,40150,363
20241007,103500,1930012650,40200,40150,40200,40150,347
20241007,103400,1916072350,40150,40150,40150,40100,182
20241007,103300,1908766050,40100,40200,40200,40100,616
20241007,103200,1884034000,40200,40100,40200,40100,615
20241007,103100,1859342250,40100,40100,40150,40100,357
20241007,103000,1845019700,40100,40100,40150,40100,18
20241007,102900,1844297650,40050,40150,40200,40050,200
20241007,102800,1836266850,40100,40150,40150,40100,124
20241007,102700,1831294150,40100,40200,40200,40100,876
20241007,102600,1796116350,40150,40200,40200,40150,272
20241007,102500,1785187650,40200,40200,40200,40200,63
20241007,102400,1782655050,40200,40200,40200,40200,89
20241007,102300,1779077250,40200,40200,40250,40200,637
20241007,102200,1753457150,40200,40100,40200,40100,534
20241007,102100,1732032100,40100,40050,40100,40000,436
20241007,102000,1714569000,40000,40000,40000,40000,0
20241007,101900,1714569000,40000,40000,40000,40000,262
20241007,101800,1704089000,39950,40000,40000,39950,43
20241007,101700,1702370350,40000,39950,40000,39950,198
20241007,101600,1694458550,39950,40000,40000,39950,456
20241007,101500,1676227800,40050,40050,40050,40050,6
20241007,101400,1675987500,40050,40050,40050,40000,322
20241007,101300,1663092000,40000,40100,40100,40000,376
20241007,101200,1648034800,40100,40100,40100,40100,110
20241007,101100,1643623800,40050,40100,40150,40050,176
20241007,101000,1636566900,40100,40150,40150,40100,173
20241007,100900,1629627000,40150,40150,40150,40150,92
20241007,100800,1625933200,40100,40150,40150,40100,44
20241007,100700,1624167950,40150,40100,40150,40100,117
20241007,100600,1619475400,40100,40100,40100,40100,150
20241007,100500,1613460400,40100,40150,40150,40100,367
20241007,100400,1598740450,40150,40150,40150,40150,183
20241007,100300,1591393000,40150,40150,40150,40150,168
20241007,100200,1584647800,40150,40150,40150,40150,370
20241007,100100,1569792300,40100,40300,40300,40000,5155
20241007,100000,1362623300,40350,40200,40350,40200,3016
20241007,095900,1241129800,40200,40200,40200,40150,210
20241007,095800,1232688400,40200,40200,40200,40200,0
20241007,095700,1232688400,40200,40250,40250,40200,309
20241007,095600,1220259450,40250,40200,40250,40200,166
20241007,095500,1213582950,40200,40200,40200,40200,128
20241007,095400,1208437350,40200,40150,40200,40150,137
20241007,095300,1202931700,40200,40100,40200,40100,42
20241007,095200,1201244300,40150,40050,40150,40050,235
20241007,095100,1191810050,40100,40100,40100,40100,328
20241007,095000,1178657250,40100,40100,40100,40100,4
20241007,094900,1178496850,40100,40100,40100,40100,85
20241007,094800,1175088350,40050,40050,40050,40000,505
20241007,094700,1154869650,40050,40200,40250,40000,1334
20241007,094600,1101324600,40200,40250,40250,40200,121
20241007,094500,1096459300,40250,40250,40250,40200,177
20241007,094400,1089336400,40250,40200,40250,40150,249
20241007,094300,1079321900,40200,40200,40200,40200,69
20241007,094200,1076548100,40200,40200,40200,40150,281
20241007,094100,1065252500,40200,40200,40200,40200,99
20241007,094000,1061272700,40200,40200,40200,40150,323
20241007,093900,1048293100,40150,40100,40200,40100,343
20241007,093800,1034521700,40150,40100,40150,40100,200
20241007,093700,1026494200,40050,40000,40050,39950,1388
20241007,093600,970962350,39900,39900,40000,39900,254
20241007,093500,960816400,39900,39950,39950,39900,135
20241007,093400,955425050,39950,39900,39950,39900,68
20241007,093300,952710550,39950,40000,40000,39950,724
20241007,093200,923784350,40000,40000,40000,39950,183
20241007,093100,916466550,40000,40000,40000,39950,127
20241007,093000,911388600,39950,40000,40000,39950,295
20241007,092900,899591600,39950,39950,40000,39950,129
20241007,092800,894434100,40000,39950,40000,39950,232
20241007,092700,885161900,40000,40000,40000,39950,280
20241007,092600,873964050,40000,40000,40000,39950,121
20241007,092500,869125850,40000,40000,40000,40000,201
20241007,092400,861085850,40000,40000,40000,40000,152
20241007,092300,855005850,40000,40000,40000,40000,239
20241007,092200,845445850,40000,40000,40050,40000,690
20241007,092100,817845750,40000,39950,40000,39950,501
20241007,092000,797821000,39950,39950,39950,39900,553
20241007,091900,775737900,39950,39950,40000,39900,638
20241007,091800,750252700,40000,40000,40050,40000,573
20241007,091700,727331350,39950,40000,40000,39950,471
20241007,091600,708493850,40000,39900,40100,39900,2106
20241007,091500,624249750,39950,39850,39950,39850,230
20241007,091400,615080600,39700,39750,39850,39700,476
20241007,091300,596167900,39900,39800,39900,39750,161
20241007,091200,589754550,39800,39650,39800,39650,474
20241007,091100,570936250,39600,39750,40050,39550,3888
20241007,091000,415654500,39800,39700,39800,39700,279
20241007,090900,404564450,39700,39550,39750,39500,1783
20241007,090800,333821250,39550,39550,39550,39550,121
20241007,090700,329035700,39600,39550,39600,39500,654
20241007,090600,303166700,39600,39750,39750,39550,1616
20241007,090500,239068250,39750,39750,39900,39750,164
20241007,090400,232544900,39900,39900,39900,39900,21
20241007,090300,231707000,39700,39800,39950,39650,1185
20241007,090200,184637350,39950,39850,39950,39750,997
20241007,090100,144934350,39900,39900,40000,39850,835
20241007,090000,111622000,39950,40000,40300,39850,2791