KissMeData/042000/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192700,24189820850,27850,27850,27850,27850,9077
20241015,192600,24189820850,27850,27850,27850,27850,0
20241015,192500,24189820850,27850,27850,27850,27850,0
20241015,192400,24189820850,27850,27850,27850,27850,0
20241015,192300,24189820850,27850,27850,27850,27850,0
20241015,192200,24189820850,27850,27850,27850,27850,0
20241015,192100,24189820850,27850,27850,27850,27850,0
20241015,192000,24189820850,27850,27850,27850,27850,0
20241015,191900,24189820850,27850,27850,27850,27850,0
20241015,191800,24189820850,27850,27850,27850,27850,0
20241015,191700,24189820850,27850,27850,27850,27850,0
20241015,191600,24189820850,27850,27850,27850,27850,0
20241015,191500,24189820850,27850,27850,27850,27850,0
20241015,191400,24189820850,27850,27850,27850,27850,0
20241015,191300,24189820850,27850,27850,27850,27850,0
20241015,191200,24189820850,27850,27850,27850,27850,0
20241015,191100,24189820850,27850,27850,27850,27850,0
20241015,191000,24189820850,27850,27850,27850,27850,0
20241015,190900,24189820850,27850,27850,27850,27850,0
20241015,190800,24189820850,27850,27850,27850,27850,0
20241015,190700,24189820850,27850,27850,27850,27850,0
20241015,190600,24189820850,27850,27850,27850,27850,0
20241015,190500,24189820850,27850,27850,27850,27850,0
20241015,190400,24189820850,27850,27850,27850,27850,0
20241015,190300,24189820850,27850,27850,27850,27850,0
20241015,190200,24189820850,27850,27850,27850,27850,0
20241015,190100,24189820850,27850,27850,27850,27850,0
20241015,190000,24189820850,27850,27850,27850,27850,0
20241015,185900,24189820850,27850,27850,27850,27850,0
20241015,185800,24189820850,27850,27850,27850,27850,0
20241015,185700,24189820850,27850,27850,27850,27850,9077
20241015,185600,24189820850,27850,27850,27850,27850,0
20241015,185500,24189820850,27850,27850,27850,27850,0
20241015,185400,24189820850,27850,27850,27850,27850,0
20241015,185300,24189820850,27850,27850,27850,27850,0
20241015,185200,24189820850,27850,27850,27850,27850,0
20241015,185100,24189820850,27850,27850,27850,27850,0
20241015,185000,24189820850,27850,27850,27850,27850,0
20241015,184900,24189820850,27850,27850,27850,27850,0
20241015,184800,24189820850,27850,27850,27850,27850,0
20241015,184700,24189820850,27850,27850,27850,27850,0
20241015,184600,24189820850,27850,27850,27850,27850,0
20241015,184500,24189820850,27850,27850,27850,27850,0
20241015,184400,24189820850,27850,27850,27850,27850,0
20241015,184300,24189820850,27850,27850,27850,27850,0
20241015,184200,24189820850,27850,27850,27850,27850,0
20241015,184100,24189820850,27850,27850,27850,27850,0
20241015,184000,24189820850,27850,27850,27850,27850,0
20241015,183900,24189820850,27850,27850,27850,27850,0
20241015,183800,24189820850,27850,27850,27850,27850,0
20241015,183700,24189820850,27850,27850,27850,27850,0
20241015,183600,24189820850,27850,27850,27850,27850,0
20241015,183500,24189820850,27850,27850,27850,27850,0
20241015,183400,24189820850,27850,27850,27850,27850,0
20241015,183300,24189820850,27850,27850,27850,27850,0
20241015,183200,24189820850,27850,27850,27850,27850,0
20241015,183100,24189820850,27850,27850,27850,27850,0
20241015,183000,24189820850,27850,27850,27850,27850,0
20241015,182900,24189820850,27850,27850,27850,27850,0
20241015,182800,24189820850,27850,27850,27850,27850,0
20241015,182700,24189820850,27850,27850,27850,27850,9077
20241015,182600,24189820850,27850,27850,27850,27850,0
20241015,182500,24189820850,27850,27850,27850,27850,0
20241015,182400,24189820850,27850,27850,27850,27850,0
20241015,182300,24189820850,27850,27850,27850,27850,0
20241015,182200,24189820850,27850,27850,27850,27850,0
20241015,182100,24189820850,27850,27850,27850,27850,0
20241015,182000,24189820850,27850,27850,27850,27850,0
20241015,181900,24189820850,27850,27850,27850,27850,0
20241015,181800,24189820850,27850,27850,27850,27850,0
20241015,181700,24189820850,27850,27850,27850,27850,0
20241015,181600,24189820850,27850,27850,27850,27850,0
20241015,181500,24189820850,27850,27850,27850,27850,0
20241015,181400,24189820850,27850,27850,27850,27850,0
20241015,181300,24189820850,27850,27850,27850,27850,0
20241015,181200,24189820850,27850,27850,27850,27850,0
20241015,181100,24189820850,27850,27850,27850,27850,0
20241015,181000,24189820850,27850,27850,27850,27850,0
20241015,180900,24189820850,27850,27850,27850,27850,0
20241015,180800,24189820850,27850,27850,27850,27850,0
20241015,180700,24189820850,27850,27850,27850,27850,0
20241015,180600,24189820850,27850,27850,27850,27850,0
20241015,180500,24189820850,27850,27850,27850,27850,0
20241015,180400,24189820850,27850,27850,27850,27850,0
20241015,180300,24189820850,27850,27850,27850,27850,0
20241015,180200,24189820850,27850,27850,27850,27850,0
20241015,180100,24189820850,27850,27850,27850,27850,0
20241015,180000,24189820850,27850,27850,27850,27850,0
20241015,175900,24189820850,27850,27850,27850,27850,0
20241015,175800,24189820850,27850,27850,27850,27850,0
20241015,175700,24189820850,27850,27850,27850,27850,9077
20241015,175600,24189820850,27850,27850,27850,27850,0
20241015,175500,24189820850,27850,27850,27850,27850,0
20241015,175400,24189820850,27850,27850,27850,27850,0
20241015,175300,24189820850,27850,27850,27850,27850,0
20241015,175200,24189820850,27850,27850,27850,27850,0
20241015,175100,24189820850,27850,27850,27850,27850,0
20241015,175000,24189820850,27850,27850,27850,27850,0
20241015,174900,24189820850,27850,27850,27850,27850,0
20241015,174800,24189820850,27850,27850,27850,27850,0
20241015,174700,24189820850,27850,27850,27850,27850,0
20241015,174600,24189820850,27850,27850,27850,27850,0
20241015,174500,24189820850,27850,27850,27850,27850,0
20241015,174400,24189820850,27850,27850,27850,27850,0
20241015,174300,24189820850,27850,27850,27850,27850,0
20241015,174200,24189820850,27850,27850,27850,27850,0
20241015,174100,24189820850,27850,27850,27850,27850,0
20241015,174000,24189820850,27850,27850,27850,27850,0
20241015,173900,24189820850,27850,27850,27850,27850,0
20241015,173800,24189820850,27850,27850,27850,27850,0
20241015,173700,24189820850,27850,27850,27850,27850,0
20241015,173600,24189820850,27850,27850,27850,27850,0
20241015,173500,24189820850,27850,27850,27850,27850,0
20241015,173400,24189820850,27850,27850,27850,27850,0
20241015,173300,24189820850,27850,27850,27850,27850,0
20241015,173200,24189820850,27850,27850,27850,27850,0
20241015,173100,24189820850,27850,27850,27850,27850,0
20241015,173000,24189820850,27850,27850,27850,27850,0
20241015,172900,24189820850,27850,27850,27850,27850,0
20241015,172800,24189820850,27850,27850,27850,27850,0
20241015,172700,24189820850,27850,27850,27850,27850,9077
20241015,172600,24189820850,27850,27850,27850,27850,0
20241015,172500,24189820850,27850,27850,27850,27850,0
20241015,172400,24189820850,27850,27850,27850,27850,0
20241015,172300,24189820850,27850,27850,27850,27850,0
20241015,172200,24189820850,27850,27850,27850,27850,0
20241015,172100,24189820850,27850,27850,27850,27850,0
20241015,172000,24189820850,27850,27850,27850,27850,0
20241015,171900,24189820850,27850,27850,27850,27850,0
20241015,171800,24189820850,27850,27850,27850,27850,0
20241015,171700,24189820850,27850,27850,27850,27850,0
20241015,171600,24189820850,27850,27850,27850,27850,0
20241015,171500,24189820850,27850,27850,27850,27850,0
20241015,171400,24189820850,27850,27850,27850,27850,0
20241015,171300,24189820850,27850,27850,27850,27850,0
20241015,171200,24189820850,27850,27850,27850,27850,0
20241015,171100,24189820850,27850,27850,27850,27850,0
20241015,171000,24189820850,27850,27850,27850,27850,0
20241015,170900,24189820850,27850,27850,27850,27850,0
20241015,170800,24189820850,27850,27850,27850,27850,0
20241015,170700,24189820850,27850,27850,27850,27850,0
20241015,170600,24189820850,27850,27850,27850,27850,0
20241015,170500,24189820850,27850,27850,27850,27850,0
20241015,170400,24189820850,27850,27850,27850,27850,0
20241015,170300,24189820850,27850,27850,27850,27850,0
20241015,170200,24189820850,27850,27850,27850,27850,0
20241015,170100,24189820850,27850,27850,27850,27850,0
20241015,170000,24189820850,27850,27850,27850,27850,0
20241015,165900,24189820850,27850,27850,27850,27850,0
20241015,165800,24189820850,27850,27850,27850,27850,0
20241015,165700,24189820850,27850,27850,27850,27850,9077
20241015,165600,24189820850,27850,27850,27850,27850,0
20241015,165500,24189820850,27850,27850,27850,27850,0
20241015,165400,24189820850,27850,27850,27850,27850,0
20241015,165300,24189820850,27850,27850,27850,27850,0
20241015,165200,24189820850,27850,27850,27850,27850,0
20241015,165100,24189820850,27850,27850,27850,27850,0
20241015,165000,24189820850,27850,27850,27850,27850,0
20241015,164900,24189820850,27850,27850,27850,27850,0
20241015,164800,24189820850,27850,27850,27850,27850,0
20241015,164700,24189820850,27850,27850,27850,27850,0
20241015,164600,24189820850,27850,27850,27850,27850,0
20241015,164500,24189820850,27850,27850,27850,27850,0
20241015,164400,24189820850,27850,27850,27850,27850,0
20241015,164300,24189820850,27850,27850,27850,27850,0
20241015,164200,24189820850,27850,27850,27850,27850,0
20241015,164100,24189820850,27850,27850,27850,27850,0
20241015,164000,24189820850,27850,27850,27850,27850,0
20241015,163900,24189820850,27850,27850,27850,27850,0
20241015,163800,24189820850,27850,27850,27850,27850,0
20241015,163700,24189820850,27850,27850,27850,27850,0
20241015,163600,24189820850,27850,27850,27850,27850,0
20241015,163500,24189820850,27850,27850,27850,27850,0
20241015,163400,24189820850,27850,27850,27850,27850,0
20241015,163300,24189820850,27850,27850,27850,27850,0
20241015,163200,24189820850,27850,27850,27850,27850,0
20241015,163100,24189820850,27850,27850,27850,27850,0
20241015,163000,24189820850,27850,27850,27850,27850,0
20241015,162900,24189820850,27850,27850,27850,27850,0
20241015,162800,24189820850,27850,27850,27850,27850,0
20241015,162700,24189820850,27850,27850,27850,27850,9077
20241015,162600,24189820850,27850,27850,27850,27850,0
20241015,162500,24189820850,27850,27850,27850,27850,0
20241015,162400,24189820850,27850,27850,27850,27850,0
20241015,162300,24189820850,27850,27850,27850,27850,0
20241015,162200,24189820850,27850,27850,27850,27850,0
20241015,162100,24189820850,27850,27850,27850,27850,0
20241015,162000,24189820850,27850,27850,27850,27850,0
20241015,161900,24189820850,27850,27850,27850,27850,0
20241015,161800,24189820850,27850,27850,27850,27850,0
20241015,161700,24189820850,27850,27850,27850,27850,0
20241015,161600,24189820850,27850,27850,27850,27850,0
20241015,161500,24189820850,27850,27850,27850,27850,0
20241015,161400,24189820850,27850,27850,27850,27850,0
20241015,161300,24189820850,27850,27850,27850,27850,0
20241015,161200,24189820850,27850,27850,27850,27850,0
20241015,161100,24189820850,27850,27850,27850,27850,0
20241015,161000,24189820850,27850,27850,27850,27850,0
20241015,160900,24189820850,27850,27850,27850,27850,0
20241015,160800,24189820850,27850,27850,27850,27850,0
20241015,160700,24189820850,27850,27850,27850,27850,0
20241015,160600,24189820850,27850,27850,27850,27850,0
20241015,160500,24189820850,27850,27850,27850,27850,0
20241015,160400,24189820850,27850,27850,27850,27850,0
20241015,160300,24189820850,27850,27850,27850,27850,0
20241015,160200,24189820850,27850,27850,27850,27850,0
20241015,160100,24189820850,27850,27850,27850,27850,0
20241015,160000,24189820850,27850,27850,27850,27850,0
20241015,155900,24189820850,27850,27850,27850,27850,0
20241015,155800,24189820850,27850,27850,27850,27850,0
20241015,155700,24189820850,27850,27850,27850,27850,9077
20241015,155600,24189820850,27850,27850,27850,27850,0
20241015,155500,24189820850,27850,27850,27850,27850,0
20241015,155400,24189820850,27850,27850,27850,27850,0
20241015,155300,24189820850,27850,27850,27850,27850,0
20241015,155200,24189820850,27850,27850,27850,27850,0
20241015,155100,24189820850,27850,27850,27850,27850,0
20241015,155000,24189820850,27850,27850,27850,27850,0
20241015,154900,24189820850,27850,27850,27850,27850,0
20241015,154800,24189820850,27850,27850,27850,27850,0
20241015,154700,24189820850,27850,27850,27850,27850,0
20241015,154600,24189820850,27850,27850,27850,27850,0
20241015,154500,24189820850,27850,27850,27850,27850,0
20241015,154400,24189820850,27850,27850,27850,27850,0
20241015,154300,24189820850,27850,27850,27850,27850,0
20241015,154200,24189820850,27850,27850,27850,27850,0
20241015,154100,24189820850,27850,27850,27850,27850,0
20241015,154000,24189820850,27850,27850,27850,27850,0
20241015,153900,24189820850,27850,27850,27850,27850,0
20241015,153800,24189820850,27850,27850,27850,27850,0
20241015,153700,24189820850,27850,27850,27850,27850,0
20241015,153600,24189820850,27850,27850,27850,27850,0
20241015,153500,24189820850,27850,27850,27850,27850,0
20241015,153400,24189820850,27850,27850,27850,27850,0
20241015,153300,24189820850,27850,27850,27850,27850,0
20241015,153200,24189820850,27850,27850,27850,27850,0
20241015,153100,24189820850,27850,27850,27850,27850,0
20241015,153000,24189820850,27850,27850,27850,27850,9077
20241015,152900,23937026400,27900,27900,27900,27900,0
20241015,152800,23937026400,27900,27900,27900,27900,0
20241015,152700,23937026400,27900,27900,27900,27900,0
20241015,152600,23937026400,27900,27900,27900,27900,0
20241015,152500,23937026400,27900,27900,27900,27900,0
20241015,152400,23937026400,27900,27900,27900,27900,0
20241015,152300,23937026400,27900,27900,27900,27900,0
20241015,152200,23937026400,27900,27900,27900,27900,0
20241015,152100,23937026400,27900,27900,27900,27900,0
20241015,152000,23937026400,27900,27900,27900,27900,0
20241015,151900,23937026400,27900,27900,27950,27850,2376
20241015,151800,23870778150,27900,27950,27950,27900,4440
20241015,151700,23746813400,27950,28050,28100,27950,6698
20241015,151600,23559125200,28100,28100,28100,28050,1434
20241015,151500,23518891100,28100,28100,28100,28050,1337
20241015,151400,23481328750,28100,28100,28100,28050,1167
20241015,151300,23448541500,28100,28100,28100,28050,601
20241015,151200,23431658750,28100,28100,28100,28050,1031
20241015,151100,23402703400,28100,28050,28100,28050,1104
20241015,151000,23371694800,28050,28050,28100,28050,1345
20241015,150900,23333965900,28050,28050,28100,28000,1387
20241015,150800,23295066750,28050,28000,28050,28000,383
20241015,150700,23284330700,28000,28000,28050,28000,629
20241015,150600,23266715950,28050,28050,28050,28000,590
20241015,150500,23250186450,28050,28050,28050,27950,2548
20241015,150400,23178868300,28050,28050,28150,28050,2390
20241015,150300,23111748250,28100,28100,28100,28000,2246
20241015,150200,23048726550,28050,28100,28100,28050,571
20241015,150100,23032686900,28050,28050,28100,28050,534
20241015,150000,23017706450,28050,28050,28050,28000,1177
20241015,145900,22984704700,28050,28000,28050,28000,699
20241015,145800,22965120450,28000,28000,28050,28000,2327
20241015,145700,22899953650,28000,28050,28050,28000,1562
20241015,145600,22856187300,28100,28100,28150,28050,1826
20241015,145500,22804957700,28100,28050,28150,28050,958
20241015,145400,22778049650,28100,28100,28150,28000,2717
20241015,145300,22701711050,28100,28050,28100,28000,1604
20241015,145200,22656671000,28100,28050,28150,28000,3855
20241015,145100,22548447700,28050,28000,28100,28000,6247
20241015,145000,22373301000,28000,27900,28000,27900,2219
20241015,144900,22311291700,27900,27900,27950,27850,2167
20241015,144800,22250906850,27900,27850,27900,27850,2300
20241015,144700,22186759000,27850,27850,27850,27800,2353
20241015,144600,22121232150,27800,27800,27850,27700,3636
20241015,144500,22020339850,27850,27800,27850,27750,811
20241015,144400,21997792250,27750,27750,27800,27750,781
20241015,144300,21976104150,27800,27750,27800,27750,1398
20241015,144200,21937294600,27800,27800,27850,27750,695
20241015,144100,21917975300,27800,27850,27850,27800,1001
20241015,144000,21890141800,27800,27850,27850,27800,1414
20241015,143900,21850815250,27800,27800,27850,27750,1618
20241015,143800,21805833700,27800,27750,27800,27750,1185
20241015,143700,21772941500,27750,27800,27800,27750,1028
20241015,143600,21744366950,27800,27750,27800,27750,2024
20241015,143500,21688180150,27800,27700,27800,27700,2213
20241015,143400,21626739450,27700,27750,27800,27700,419
20241015,143300,21615114550,27800,27800,27800,27750,1251
20241015,143200,21580385500,27750,27800,27800,27750,814
20241015,143100,21557769950,27800,27800,27800,27750,765
20241015,143000,21536503000,27800,27750,27850,27750,1100
20241015,142900,21505916900,27750,27800,27800,27750,1132
20241015,142800,21474467500,27850,27750,27850,27750,2713
20241015,142700,21399074250,27750,27750,27800,27750,1119
20241015,142600,21368015400,27800,27750,27800,27750,1201
20241015,142500,21334675100,27800,27800,27800,27750,840
20241015,142400,21311352050,27800,27700,27800,27700,2047
20241015,142300,21254545450,27750,27650,27750,27650,1609
20241015,142200,21210000200,27650,27650,27700,27650,755
20241015,142100,21189105500,27650,27650,27700,27650,310
20241015,142000,21180533700,27650,27650,27700,27600,1562
20241015,141900,21137340400,27600,27550,27650,27550,1313
20241015,141800,21101115250,27600,27550,27600,27550,509
20241015,141700,21087074200,27600,27600,27600,27550,903
20241015,141600,21062164950,27600,27450,27600,27450,1725
20241015,141500,21014654650,27500,27500,27550,27450,2084
20241015,141400,20957371850,27500,27550,27550,27500,929
20241015,141300,20931809800,27500,27550,27550,27500,859
20241015,141200,20908165250,27500,27500,27550,27450,1862
20241015,141100,20856979450,27500,27450,27500,27450,1201
20241015,141000,20824005050,27500,27450,27500,27450,914
20241015,140900,20798896100,27500,27550,27550,27450,2376
20241015,140800,20733558050,27550,27550,27550,27450,504
20241015,140700,20719703700,27550,27500,27550,27450,2128
20241015,140600,20661175500,27450,27450,27500,27450,1290
20241015,140500,20625724800,27450,27450,27500,27450,1163
20241015,140400,20593797600,27450,27450,27500,27450,752
20241015,140300,20573154850,27450,27450,27500,27400,2129
20241015,140200,20514725000,27450,27450,27500,27450,967
20241015,140100,20488153450,27450,27450,27500,27450,1200
20241015,140000,20455194900,27450,27450,27500,27450,917
20241015,135900,20430012800,27450,27450,27500,27450,898
20241015,135800,20405355300,27500,27450,27500,27450,620
20241015,135700,20388323700,27450,27500,27500,27450,1101
20241015,135600,20358071200,27500,27450,27500,27450,863
20241015,135500,20334361700,27500,27450,27500,27450,653
20241015,135400,20316419800,27450,27500,27500,27450,991
20241015,135300,20289195750,27500,27450,27500,27400,4918
20241015,135200,20154228000,27450,27450,27500,27450,3621
20241015,135100,20054816550,27450,27450,27500,27450,1931
20241015,135000,20001785000,27500,27500,27550,27450,4088
20241015,134900,19889368250,27500,27550,27550,27500,901
20241015,134800,19864568150,27500,27500,27550,27500,1618
20241015,134700,19820059100,27550,27550,27600,27500,2700
20241015,134600,19745757050,27550,27550,27600,27500,1016
20241015,134500,19717767500,27600,27750,27750,27500,10143
20241015,134400,19437363600,27750,27750,27800,27700,2172
20241015,134300,19377103350,27750,27750,27800,27700,752
20241015,134200,19356232600,27750,27750,27800,27700,1692
20241015,134100,19309252900,27750,27750,27800,27700,810
20241015,134000,19286786900,27750,27850,27850,27650,691
20241015,133900,19267635500,27700,27650,27800,27600,6503
20241015,133800,19087371500,27650,27650,27650,27600,883
20241015,133700,19062980700,27600,27650,27650,27600,989
20241015,133600,19035663700,27600,27600,27650,27600,1163
20241015,133500,19003540800,27600,27600,27650,27550,2943
20241015,133400,18922404850,27550,27600,27650,27550,2943
20241015,133300,18841193400,27600,27550,27600,27550,1684
20241015,133200,18794738150,27600,27600,27700,27550,2127
20241015,133100,18736025750,27600,27650,27700,27600,1373
20241015,133000,18698068300,27650,27650,27700,27600,811
20241015,132900,18675655600,27600,27550,27600,27550,1359
20241015,132800,18638165950,27550,27600,27700,27550,3510
20241015,132700,18541311700,27600,27600,27700,27550,1468
20241015,132600,18500809350,27650,27550,27750,27500,3662
20241015,132500,18399631350,27500,27500,27600,27500,1497
20241015,132400,18358429700,27500,27500,27550,27450,2398
20241015,132300,18292492300,27500,27500,27550,27450,2134
20241015,132200,18233808000,27500,27600,27650,27450,3799
20241015,132100,18129205550,27650,27600,27650,27500,2782
20241015,132000,18052509250,27550,27600,27600,27500,4293
20241015,131900,17934338900,27550,27550,27600,27500,4356
20241015,131800,17814398650,27550,27750,27800,27550,9141
20241015,131700,17561626300,27750,27750,27800,27750,805
20241015,131600,17539281950,27750,27800,27800,27750,1778
20241015,131500,17489871350,27800,27750,27850,27750,1363
20241015,131400,17451990750,27800,27800,27850,27750,1580
20241015,131300,17408075050,27800,27850,27900,27700,3271
20241015,131200,17317127000,27850,27750,27850,27750,2350
20241015,131100,17251814300,27800,27850,27900,27750,7116
20241015,131000,17053776400,27900,27800,27900,27800,1755
20241015,130900,17004910050,27850,27800,27900,27750,1870
20241015,130800,16952897150,27750,27500,27850,27500,8803
20241015,130700,16709068550,27500,27750,27800,27300,95128
20241015,130600,14101171300,27750,28000,28000,27550,27944
20241015,130500,13324709300,28000,27950,28050,27900,8104
20241015,130400,13098204750,27950,28150,28200,27900,56600
20241015,130300,11513343250,28150,28200,28200,28150,382
20241015,130200,11502579150,28200,28200,28250,28200,606
20241015,130100,11485489750,28200,28200,28200,28150,131
20241015,130000,11481801050,28200,28200,28200,28150,1527
20241015,125900,11438813650,28150,28200,28250,28150,953
20241015,125800,11411940850,28250,28200,28250,28200,213
20241015,125700,11405933850,28200,28200,28250,28150,138
20241015,125600,11402044650,28150,28200,28200,28150,2414
20241015,125500,11334084000,28200,28250,28250,28200,2533
20241015,125400,11262635100,28250,28250,28250,28250,382
20241015,125300,11251843600,28250,28250,28300,28250,192
20241015,125200,11246417800,28300,28300,28300,28250,396
20241015,125100,11235228200,28250,28250,28250,28250,135
20241015,125000,11231414450,28250,28250,28300,28250,497
20241015,124900,11217365200,28250,28200,28300,28200,475
20241015,124800,11203950600,28200,28250,28250,28200,415
20241015,124700,11192230450,28250,28250,28300,28250,1131
20241015,124600,11160278700,28300,28250,28300,28250,183
20241015,124500,11155108200,28250,28250,28300,28250,1161
20241015,124400,11122264150,28250,28250,28300,28250,194
20241015,124300,11116783600,28250,28200,28250,28200,1234
20241015,124200,11081947500,28200,28200,28200,28200,189
20241015,124100,11076617700,28200,28150,28250,28150,1281
20241015,124000,11040542650,28150,28200,28200,28150,1393
20241015,123900,11001266000,28200,28200,28200,28150,500
20241015,123800,10987184350,28200,28150,28200,28150,264
20241015,123700,10979745250,28150,28150,28200,28100,2289
20241015,123600,10915317800,28100,28150,28150,28100,133
20241015,123500,10911578650,28150,28100,28150,28100,556
20241015,123400,10895947600,28100,28100,28150,28100,2248
20241015,123300,10832758650,28100,28150,28200,28100,5854
20241015,123200,10668023000,28150,28200,28200,28150,636
20241015,123100,10650093950,28200,28200,28200,28200,580
20241015,123000,10633737950,28200,28200,28250,28150,4087
20241015,122900,10518486750,28250,28250,28250,28250,299
20241015,122800,10510040000,28250,28250,28250,28200,338
20241015,122700,10500492250,28250,28250,28300,28250,344
20241015,122600,10490773900,28300,28250,28300,28250,418
20241015,122500,10478957650,28250,28250,28300,28250,257
20241015,122400,10471697250,28250,28300,28300,28250,249
20241015,122300,10464662700,28300,28300,28300,28250,134
20241015,122200,10460873600,28250,28250,28300,28200,864
20241015,122100,10436476800,28300,28250,28300,28250,170
20241015,122000,10431673800,28200,28250,28250,28200,559
20241015,121900,10415894750,28250,28300,28300,28200,302
20241015,121800,10407365000,28300,28200,28300,28200,2478
20241015,121700,10337462500,28200,28200,28250,28200,344
20241015,121600,10327751300,28200,28200,28300,28150,460
20241015,121500,10314770550,28200,28150,28200,28150,855
20241015,121400,10290675850,28150,28150,28200,28150,554
20241015,121300,10275074750,28150,28200,28200,28150,966
20241015,121200,10247870150,28200,28200,28200,28100,3560
20241015,121100,10147692050,28200,28200,28200,28150,3312
20241015,121000,10054423950,28150,28200,28250,28150,2350
20241015,120900,9988188650,28200,28250,28300,28200,1887
20241015,120800,9934962300,28250,28250,28300,28250,674
20241015,120700,9915921700,28250,28300,28300,28250,792
20241015,120600,9893545350,28250,28250,28300,28250,1054
20241015,120500,9863769800,28300,28300,28350,28150,11219
20241015,120400,9547072100,28300,28500,28500,28300,13770
20241015,120300,9156604450,28400,28500,28500,28400,409
20241015,120200,9144979200,28450,28450,28500,28450,523
20241015,120100,9130098650,28450,28450,28500,28450,165
20241015,120000,9125404050,28450,28450,28450,28450,2563
20241015,115900,9052486700,28450,28450,28500,28450,384
20241015,115800,9041560800,28500,28450,28500,28450,2529
20241015,115700,8969581550,28450,28450,28450,28450,303
20241015,115600,8960961200,28450,28500,28500,28450,373
20241015,115500,8950346650,28500,28500,28500,28500,295
20241015,115400,8941939150,28500,28500,28550,28500,370
20241015,115300,8931393750,28500,28500,28500,28450,612
20241015,115200,8913961650,28500,28450,28500,28450,511
20241015,115100,8899422550,28500,28550,28550,28500,643
20241015,115000,8881095200,28500,28500,28550,28450,1637
20241015,114900,8834446350,28500,28450,28500,28450,337
20241015,114800,8824855900,28450,28450,28500,28450,405
20241015,114700,8813321900,28450,28500,28550,28450,1743
20241015,114600,8763656500,28500,28500,28550,28500,718
20241015,114500,8743181750,28500,28550,28550,28500,247
20241015,114400,8736139550,28550,28500,28550,28500,492
20241015,114300,8722117000,28500,28500,28550,28500,1392
20241015,114200,8682442950,28550,28550,28550,28500,370
20241015,114100,8671882550,28500,28550,28600,28500,654
20241015,114000,8653234550,28550,28500,28550,28500,418
20241015,113900,8641306150,28550,28500,28600,28500,156
20241015,113800,8636853100,28550,28550,28550,28500,564
20241015,113700,8620769500,28550,28500,28550,28500,936
20241015,113600,8594059750,28550,28550,28550,28500,179
20241015,113500,8588955750,28500,28550,28550,28500,477
20241015,113400,8575355000,28550,28550,28550,28550,316
20241015,113300,8566333200,28550,28600,28600,28500,256
20241015,113200,8559022250,28500,28550,28550,28500,633
20241015,113100,8540973700,28600,28550,28600,28500,217
20241015,113000,8534781300,28550,28500,28550,28500,447
20241015,112900,8522035850,28500,28500,28600,28500,508
20241015,112800,8507544100,28550,28500,28550,28450,1808
20241015,112700,8456017750,28450,28450,28500,28450,243
20241015,112600,8449099350,28500,28550,28550,28450,469
20241015,112500,8435742000,28500,28500,28550,28500,305
20241015,112400,8427048400,28500,28550,28550,28450,370
20241015,112300,8416515700,28500,28500,28500,28450,343
20241015,112200,8406743250,28500,28450,28500,28450,897
20241015,112100,8381197300,28450,28450,28500,28450,1669
20241015,112000,8333710650,28450,28500,28500,28450,656
20241015,111900,8315018400,28500,28500,28500,28450,577
20241015,111800,8298577400,28500,28500,28550,28500,930
20241015,111700,8272062750,28500,28550,28550,28500,518
20241015,111600,8257299700,28550,28500,28550,28500,382
20241015,111500,8246407650,28550,28550,28550,28500,319
20241015,111400,8237309200,28550,28600,28600,28450,5864
20241015,111300,8070176950,28500,28600,28600,28500,864
20241015,111200,8045521850,28550,28500,28600,28500,856
20241015,111100,8021107200,28550,28500,28550,28450,738
20241015,111000,8000056300,28450,28450,28550,28450,978
20241015,110900,7972199600,28500,28500,28550,28450,1667
20241015,110800,7924697950,28550,28500,28600,28500,3953
20241015,110700,7812006400,28500,28550,28550,28400,6927
20241015,110600,7614780650,28550,28550,28550,28550,705
20241015,110500,7594652900,28550,28550,28600,28550,760
20241015,110400,7572953200,28600,28600,28650,28550,2295
20241015,110300,7507413600,28650,28650,28700,28600,2571
20241015,110200,7433783200,28700,28700,28700,28650,501
20241015,110100,7419406150,28750,28850,28850,28750,1253
20241015,110000,7383331850,28800,28800,28850,28800,265
20241015,105900,7375698600,28800,28800,28850,28800,406
20241015,105800,7364005250,28850,28800,28850,28750,1322
20241015,105700,7325932550,28750,28800,28800,28750,1427
20241015,105600,7284860300,28750,28800,28850,28750,755
20241015,105500,7263115450,28800,28800,28800,28800,847
20241015,105400,7238721850,28800,28850,28850,28800,612
20241015,105300,7221082500,28800,28800,28850,28800,581
20241015,105200,7204348900,28800,28800,28850,28750,1609
20241015,105100,7158010600,28750,28650,28750,28600,1811
20241015,105000,7106047000,28600,28600,28650,28600,679
20241015,104900,7086609600,28600,28600,28650,28600,349
20241015,104800,7076627400,28650,28600,28650,28600,581
20241015,104700,7060000100,28600,28600,28650,28600,338
20241015,104600,7050330000,28600,28600,28600,28550,468
20241015,104500,7036947000,28550,28650,28650,28550,405
20241015,104400,7025373850,28650,28600,28650,28600,666
20241015,104300,7006322000,28600,28550,28600,28550,1072
20241015,104200,6975672400,28550,28600,28650,28550,732
20241015,104100,6954745200,28600,28650,28650,28600,232
20241015,104000,6948108850,28600,28500,28650,28500,1303
20241015,103900,6910821800,28550,28500,28600,28500,259
20241015,103800,6903438650,28500,28600,28650,28450,3298
20241015,103700,6809424400,28650,28600,28650,28550,388
20241015,103600,6798331250,28600,28550,28600,28500,1539
20241015,103500,6754398700,28550,28450,28550,28450,1220
20241015,103400,6719608200,28500,28400,28500,28400,810
20241015,103300,6696573600,28400,28400,28450,28400,884
20241015,103200,6671467650,28400,28500,28550,28350,8937
20241015,103100,6417367850,28500,28500,28500,28450,2170
20241015,103000,6355557250,28450,28450,28550,28450,2570
20241015,102900,6282323200,28500,28550,28550,28450,6369
20241015,102800,6100799100,28550,28550,28600,28550,1483
20241015,102700,6058454250,28600,28550,28600,28550,609
20241015,102600,6041056650,28550,28550,28600,28550,703
20241015,102500,6020982600,28600,28650,28650,28550,2272
20241015,102400,5956097500,28600,28600,28600,28600,382
20241015,102300,5945172300,28650,28600,28650,28550,2040
20241015,102200,5886862400,28600,28650,28650,28600,2143
20241015,102100,5825570550,28600,28650,28700,28600,1224
20241015,102000,5790516000,28650,28650,28700,28650,423
20241015,101900,5778394800,28650,28650,28700,28600,888
20241015,101800,5752956850,28600,28650,28700,28600,1549
20241015,101700,5708608650,28700,28650,28700,28650,565
20241015,101600,5692418600,28700,28700,28700,28650,293
20241015,101500,5684021900,28650,28700,28700,28650,512
20241015,101400,5669346900,28650,28800,28800,28650,3731
20241015,101300,5562177800,28800,28850,28850,28800,473
20241015,101200,5548543850,28800,28850,28850,28800,277
20241015,101100,5540562200,28800,28850,28850,28800,555
20241015,101000,5524572550,28850,28850,28900,28800,508
20241015,100900,5509912600,28850,28900,28900,28800,810
20241015,100800,5486524650,28900,29000,29000,28900,4017
20241015,100700,5370053850,29050,29050,29050,29000,525
20241015,100600,5354823200,29050,29050,29100,29000,2951
20241015,100500,5269127450,29050,29000,29050,28950,3440
20241015,100400,5169440050,28950,29000,29000,28950,1156
20241015,100300,5135917000,29000,29000,29050,28950,477
20241015,100200,5122092500,28950,29000,29000,28950,329
20241015,100100,5112560100,29000,29000,29000,28950,605
20241015,100000,5095043050,29000,29000,29050,28950,1704
20241015,095900,5045611950,29000,28900,29050,28900,2269
20241015,095800,4979776800,28900,28850,28950,28850,582
20241015,095700,4962966400,28900,28900,28950,28900,609
20241015,095600,4945355800,28950,28900,28950,28850,222
20241015,095500,4938942400,28900,28850,28900,28850,1009
20241015,095400,4909786200,28850,28850,28900,28850,946
20241015,095300,4882481300,28850,28700,28850,28700,5543
20241015,095200,4722862500,28700,28700,28750,28700,2495
20241015,095100,4651248550,28700,28750,28750,28700,4060
20241015,095000,4534531050,28750,28750,28800,28750,957
20241015,094900,4507005100,28800,28750,28800,28750,834
20241015,094800,4483018550,28800,28800,28850,28750,2374
20241015,094700,4414699800,28800,28850,28900,28800,1639
20241015,094600,4367403650,28900,28900,28950,28850,1904
20241015,094500,4312363550,28950,28900,28950,28900,649
20241015,094400,4293598100,28900,28850,28900,28850,2055
20241015,094300,4234230550,28850,28850,28900,28850,869
20241015,094200,4209132800,28850,28750,28900,28750,708
20241015,094100,4188730250,28800,28800,28850,28750,827
20241015,094000,4164918450,28900,28800,28900,28800,2553
20241015,093900,4091220700,28800,28750,28800,28750,1726
20241015,093800,4041572450,28800,28800,28800,28750,1155
20241015,093700,4008341800,28800,28800,28850,28750,1379
20241015,093600,3968591500,28800,28800,28900,28750,1024
20241015,093500,3939097150,28850,28700,28850,28700,2219
20241015,093400,3875198000,28750,28650,28750,28650,4856
20241015,093300,3735863750,28700,28750,28800,28650,3969
20241015,093200,3621827500,28800,28700,28850,28700,3694
20241015,093100,3515549200,28750,28500,28750,28500,5781
20241015,093000,3350230050,28500,28600,28600,28450,9147
20241015,092900,3089428600,28600,28700,28700,28550,6461
20241015,092800,2904446800,28700,28750,28750,28650,5907
20241015,092700,2734922500,28750,28850,28900,28700,14821
20241015,092600,2308613850,28850,28900,28950,28850,2165
20241015,092500,2246063300,28950,29000,29000,28900,2155
20241015,092400,2183677750,29000,29000,29050,28900,6731
20241015,092300,1988840750,29000,29000,29050,28950,2337
20241015,092200,1921082150,29000,29000,29050,29000,5927
20241015,092100,1749188350,29000,29050,29050,29000,2208
20241015,092000,1685069200,29100,29050,29100,29000,618
20241015,091900,1667111900,29050,29050,29100,29000,1019
20241015,091800,1637503800,29050,29050,29050,29000,1415
20241015,091700,1596405200,29050,29000,29100,29000,531
20241015,091600,1580979650,29050,29000,29050,29000,2086
20241015,091500,1520455950,29000,28950,29050,28950,2178
20241015,091400,1457334950,29000,29000,29000,28950,946
20241015,091300,1429925300,29000,29000,29050,29000,5836
20241015,091200,1260678200,29050,29150,29200,29000,6297
20241015,091100,1077526500,29150,29200,29250,29150,2656
20241015,091000,1000055400,29200,29150,29200,29100,2729
20241015,090900,920547000,29100,29100,29150,29050,1519
20241015,090800,876317600,29050,29200,29200,29000,6230
20241015,090700,695257350,29150,29350,29350,29150,2258
20241015,090600,629276600,29350,29450,29450,29350,1267
20241015,090500,592014700,29500,29550,29550,29500,4871
20241015,090400,448200600,29500,29650,29650,29500,863
20241015,090300,422730500,29500,29650,29650,29500,4546
20241015,090200,288438000,29650,29600,29650,29600,1213
20241015,090100,252511150,29550,29650,29650,29550,624
20241015,090000,234061950,29650,29600,29700,29550,7811