KissMeData/084110/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200700,3584366250,32900,32900,32900,32900,1205
20241007,200600,3584366250,32900,32900,32900,32900,0
20241007,200500,3584366250,32900,32900,32900,32900,0
20241007,200400,3584366250,32900,32900,32900,32900,0
20241007,200300,3584366250,32900,32900,32900,32900,0
20241007,200200,3584366250,32900,32900,32900,32900,0
20241007,200100,3584366250,32900,32900,32900,32900,0
20241007,200000,3584366250,32900,32900,32900,32900,0
20241007,195900,3584366250,32900,32900,32900,32900,0
20241007,195800,3584366250,32900,32900,32900,32900,0
20241007,195700,3584366250,32900,32900,32900,32900,0
20241007,195600,3584366250,32900,32900,32900,32900,0
20241007,195500,3584366250,32900,32900,32900,32900,0
20241007,195400,3584366250,32900,32900,32900,32900,0
20241007,195300,3584366250,32900,32900,32900,32900,0
20241007,195200,3584366250,32900,32900,32900,32900,0
20241007,195100,3584366250,32900,32900,32900,32900,0
20241007,195000,3584366250,32900,32900,32900,32900,0
20241007,194900,3584366250,32900,32900,32900,32900,0
20241007,194800,3584366250,32900,32900,32900,32900,0
20241007,194700,3584366250,32900,32900,32900,32900,0
20241007,194600,3584366250,32900,32900,32900,32900,0
20241007,194500,3584366250,32900,32900,32900,32900,0
20241007,194400,3584366250,32900,32900,32900,32900,0
20241007,194300,3584366250,32900,32900,32900,32900,0
20241007,194200,3584366250,32900,32900,32900,32900,0
20241007,194100,3584366250,32900,32900,32900,32900,0
20241007,194000,3584366250,32900,32900,32900,32900,0
20241007,193900,3584366250,32900,32900,32900,32900,0
20241007,193800,3584366250,32900,32900,32900,32900,0
20241007,193700,3584366250,32900,32900,32900,32900,1205
20241007,193600,3584366250,32900,32900,32900,32900,0
20241007,193500,3584366250,32900,32900,32900,32900,0
20241007,193400,3584366250,32900,32900,32900,32900,0
20241007,193300,3584366250,32900,32900,32900,32900,0
20241007,193200,3584366250,32900,32900,32900,32900,0
20241007,193100,3584366250,32900,32900,32900,32900,0
20241007,193000,3584366250,32900,32900,32900,32900,0
20241007,192900,3584366250,32900,32900,32900,32900,0
20241007,192800,3584366250,32900,32900,32900,32900,0
20241007,192700,3584366250,32900,32900,32900,32900,0
20241007,192600,3584366250,32900,32900,32900,32900,0
20241007,192500,3584366250,32900,32900,32900,32900,0
20241007,192400,3584366250,32900,32900,32900,32900,0
20241007,192300,3584366250,32900,32900,32900,32900,0
20241007,192200,3584366250,32900,32900,32900,32900,0
20241007,192100,3584366250,32900,32900,32900,32900,0
20241007,192000,3584366250,32900,32900,32900,32900,0
20241007,191900,3584366250,32900,32900,32900,32900,0
20241007,191800,3584366250,32900,32900,32900,32900,0
20241007,191700,3584366250,32900,32900,32900,32900,0
20241007,191600,3584366250,32900,32900,32900,32900,0
20241007,191500,3584366250,32900,32900,32900,32900,0
20241007,191400,3584366250,32900,32900,32900,32900,0
20241007,191300,3584366250,32900,32900,32900,32900,0
20241007,191200,3584366250,32900,32900,32900,32900,0
20241007,191100,3584366250,32900,32900,32900,32900,0
20241007,191000,3584366250,32900,32900,32900,32900,0
20241007,190900,3584366250,32900,32900,32900,32900,0
20241007,190800,3584366250,32900,32900,32900,32900,0
20241007,190700,3584366250,32900,32900,32900,32900,1205
20241007,190600,3584366250,32900,32900,32900,32900,0
20241007,190500,3584366250,32900,32900,32900,32900,0
20241007,190400,3584366250,32900,32900,32900,32900,0
20241007,190300,3584366250,32900,32900,32900,32900,0
20241007,190200,3584366250,32900,32900,32900,32900,0
20241007,190100,3584366250,32900,32900,32900,32900,0
20241007,190000,3584366250,32900,32900,32900,32900,0
20241007,185900,3584366250,32900,32900,32900,32900,0
20241007,185800,3584366250,32900,32900,32900,32900,0
20241007,185700,3584366250,32900,32900,32900,32900,0
20241007,185600,3584366250,32900,32900,32900,32900,0
20241007,185500,3584366250,32900,32900,32900,32900,0
20241007,185400,3584366250,32900,32900,32900,32900,0
20241007,185300,3584366250,32900,32900,32900,32900,0
20241007,185200,3584366250,32900,32900,32900,32900,0
20241007,185100,3584366250,32900,32900,32900,32900,0
20241007,185000,3584366250,32900,32900,32900,32900,0
20241007,184900,3584366250,32900,32900,32900,32900,0
20241007,184800,3584366250,32900,32900,32900,32900,0
20241007,184700,3584366250,32900,32900,32900,32900,0
20241007,184600,3584366250,32900,32900,32900,32900,0
20241007,184500,3584366250,32900,32900,32900,32900,0
20241007,184400,3584366250,32900,32900,32900,32900,0
20241007,184300,3584366250,32900,32900,32900,32900,0
20241007,184200,3584366250,32900,32900,32900,32900,0
20241007,184100,3584366250,32900,32900,32900,32900,0
20241007,184000,3584366250,32900,32900,32900,32900,0
20241007,183900,3584366250,32900,32900,32900,32900,0
20241007,183800,3584366250,32900,32900,32900,32900,0
20241007,183700,3584366250,32900,32900,32900,32900,1205
20241007,183600,3584366250,32900,32900,32900,32900,0
20241007,183500,3584366250,32900,32900,32900,32900,0
20241007,183400,3584366250,32900,32900,32900,32900,0
20241007,183300,3584366250,32900,32900,32900,32900,0
20241007,183200,3584366250,32900,32900,32900,32900,0
20241007,183100,3584366250,32900,32900,32900,32900,0
20241007,183000,3584366250,32900,32900,32900,32900,0
20241007,182900,3584366250,32900,32900,32900,32900,0
20241007,182800,3584366250,32900,32900,32900,32900,0
20241007,182700,3584366250,32900,32900,32900,32900,0
20241007,182600,3584366250,32900,32900,32900,32900,0
20241007,182500,3584366250,32900,32900,32900,32900,0
20241007,182400,3584366250,32900,32900,32900,32900,0
20241007,182300,3584366250,32900,32900,32900,32900,0
20241007,182200,3584366250,32900,32900,32900,32900,0
20241007,182100,3584366250,32900,32900,32900,32900,0
20241007,182000,3584366250,32900,32900,32900,32900,0
20241007,181900,3584366250,32900,32900,32900,32900,0
20241007,181800,3584366250,32900,32900,32900,32900,0
20241007,181700,3584366250,32900,32900,32900,32900,0
20241007,181600,3584366250,32900,32900,32900,32900,0
20241007,181500,3584366250,32900,32900,32900,32900,0
20241007,181400,3584366250,32900,32900,32900,32900,0
20241007,181300,3584366250,32900,32900,32900,32900,0
20241007,181200,3584366250,32900,32900,32900,32900,0
20241007,181100,3584366250,32900,32900,32900,32900,0
20241007,181000,3584366250,32900,32900,32900,32900,0
20241007,180900,3584366250,32900,32900,32900,32900,0
20241007,180800,3584366250,32900,32900,32900,32900,0
20241007,180700,3584366250,32900,32900,32900,32900,1205
20241007,180600,3584366250,32900,32900,32900,32900,0
20241007,180500,3584366250,32900,32900,32900,32900,0
20241007,180400,3584366250,32900,32900,32900,32900,0
20241007,180300,3584366250,32900,32900,32900,32900,0
20241007,180200,3584366250,32900,32900,32900,32900,0
20241007,180100,3584366250,32900,32900,32900,32900,0
20241007,180000,3584366250,32900,32900,32900,32900,0
20241007,175900,3584366250,32900,32900,32900,32900,0
20241007,175800,3584366250,32900,32900,32900,32900,0
20241007,175700,3584366250,32900,32900,32900,32900,0
20241007,175600,3584366250,32900,32900,32900,32900,0
20241007,175500,3584366250,32900,32900,32900,32900,0
20241007,175400,3584366250,32900,32900,32900,32900,0
20241007,175300,3584366250,32900,32900,32900,32900,0
20241007,175200,3584366250,32900,32900,32900,32900,0
20241007,175100,3584366250,32900,32900,32900,32900,0
20241007,175000,3584366250,32900,32900,32900,32900,0
20241007,174900,3584366250,32900,32900,32900,32900,0
20241007,174800,3584366250,32900,32900,32900,32900,0
20241007,174700,3584366250,32900,32900,32900,32900,0
20241007,174600,3584366250,32900,32900,32900,32900,0
20241007,174500,3584366250,32900,32900,32900,32900,0
20241007,174400,3584366250,32900,32900,32900,32900,0
20241007,174300,3584366250,32900,32900,32900,32900,0
20241007,174200,3584366250,32900,32900,32900,32900,0
20241007,174100,3584366250,32900,32900,32900,32900,0
20241007,174000,3584366250,32900,32900,32900,32900,0
20241007,173900,3584366250,32900,32900,32900,32900,0
20241007,173800,3584366250,32900,32900,32900,32900,0
20241007,173700,3584366250,32900,32900,32900,32900,1205
20241007,173600,3584366250,32900,32900,32900,32900,0
20241007,173500,3584366250,32900,32900,32900,32900,0
20241007,173400,3584366250,32900,32900,32900,32900,0
20241007,173300,3584366250,32900,32900,32900,32900,0
20241007,173200,3584366250,32900,32900,32900,32900,0
20241007,173100,3584366250,32900,32900,32900,32900,0
20241007,173000,3584366250,32900,32900,32900,32900,0
20241007,172900,3584366250,32900,32900,32900,32900,0
20241007,172800,3584366250,32900,32900,32900,32900,0
20241007,172700,3584366250,32900,32900,32900,32900,0
20241007,172600,3584366250,32900,32900,32900,32900,0
20241007,172500,3584366250,32900,32900,32900,32900,0
20241007,172400,3584366250,32900,32900,32900,32900,0
20241007,172300,3584366250,32900,32900,32900,32900,0
20241007,172200,3584366250,32900,32900,32900,32900,0
20241007,172100,3584366250,32900,32900,32900,32900,0
20241007,172000,3584366250,32900,32900,32900,32900,0
20241007,171900,3584366250,32900,32900,32900,32900,0
20241007,171800,3584366250,32900,32900,32900,32900,0
20241007,171700,3584366250,32900,32900,32900,32900,0
20241007,171600,3584366250,32900,32900,32900,32900,0
20241007,171500,3584366250,32900,32900,32900,32900,0
20241007,171400,3584366250,32900,32900,32900,32900,0
20241007,171300,3584366250,32900,32900,32900,32900,0
20241007,171200,3584366250,32900,32900,32900,32900,0
20241007,171100,3584366250,32900,32900,32900,32900,0
20241007,171000,3584366250,32900,32900,32900,32900,0
20241007,170900,3584366250,32900,32900,32900,32900,0
20241007,170800,3584366250,32900,32900,32900,32900,0
20241007,170700,3584366250,32900,32900,32900,32900,1205
20241007,170600,3584366250,32900,32900,32900,32900,0
20241007,170500,3584366250,32900,32900,32900,32900,0
20241007,170400,3584366250,32900,32900,32900,32900,0
20241007,170300,3584366250,32900,32900,32900,32900,0
20241007,170200,3584366250,32900,32900,32900,32900,0
20241007,170100,3584366250,32900,32900,32900,32900,0
20241007,170000,3584366250,32900,32900,32900,32900,0
20241007,165900,3584366250,32900,32900,32900,32900,0
20241007,165800,3584366250,32900,32900,32900,32900,0
20241007,165700,3584366250,32900,32900,32900,32900,0
20241007,165600,3584366250,32900,32900,32900,32900,0
20241007,165500,3584366250,32900,32900,32900,32900,0
20241007,165400,3584366250,32900,32900,32900,32900,0
20241007,165300,3584366250,32900,32900,32900,32900,0
20241007,165200,3584366250,32900,32900,32900,32900,0
20241007,165100,3584366250,32900,32900,32900,32900,0
20241007,165000,3584366250,32900,32900,32900,32900,0
20241007,164900,3584366250,32900,32900,32900,32900,0
20241007,164800,3584366250,32900,32900,32900,32900,0
20241007,164700,3584366250,32900,32900,32900,32900,0
20241007,164600,3584366250,32900,32900,32900,32900,0
20241007,164500,3584366250,32900,32900,32900,32900,0
20241007,164400,3584366250,32900,32900,32900,32900,0
20241007,164300,3584366250,32900,32900,32900,32900,0
20241007,164200,3584366250,32900,32900,32900,32900,0
20241007,164100,3584366250,32900,32900,32900,32900,0
20241007,164000,3584366250,32900,32900,32900,32900,0
20241007,163900,3584366250,32900,32900,32900,32900,0
20241007,163800,3584366250,32900,32900,32900,32900,0
20241007,163700,3584366250,32900,32900,32900,32900,1205
20241007,163600,3584366250,32900,32900,32900,32900,0
20241007,163500,3584366250,32900,32900,32900,32900,0
20241007,163400,3584366250,32900,32900,32900,32900,0
20241007,163300,3584366250,32900,32900,32900,32900,0
20241007,163200,3584366250,32900,32900,32900,32900,0
20241007,163100,3584366250,32900,32900,32900,32900,0
20241007,163000,3584366250,32900,32900,32900,32900,0
20241007,162900,3584366250,32900,32900,32900,32900,0
20241007,162800,3584366250,32900,32900,32900,32900,0
20241007,162700,3584366250,32900,32900,32900,32900,0
20241007,162600,3584366250,32900,32900,32900,32900,0
20241007,162500,3584366250,32900,32900,32900,32900,0
20241007,162400,3584366250,32900,32900,32900,32900,0
20241007,162300,3584366250,32900,32900,32900,32900,0
20241007,162200,3584366250,32900,32900,32900,32900,0
20241007,162100,3584366250,32900,32900,32900,32900,0
20241007,162000,3584366250,32900,32900,32900,32900,0
20241007,161900,3584366250,32900,32900,32900,32900,0
20241007,161800,3584366250,32900,32900,32900,32900,0
20241007,161700,3584366250,32900,32900,32900,32900,0
20241007,161600,3584366250,32900,32900,32900,32900,0
20241007,161500,3584366250,32900,32900,32900,32900,0
20241007,161400,3584366250,32900,32900,32900,32900,0
20241007,161300,3584366250,32900,32900,32900,32900,0
20241007,161200,3584366250,32900,32900,32900,32900,0
20241007,161100,3584366250,32900,32900,32900,32900,0
20241007,161000,3584366250,32900,32900,32900,32900,0
20241007,160900,3584366250,32900,32900,32900,32900,0
20241007,160800,3584366250,32900,32900,32900,32900,0
20241007,160700,3584366250,32900,32900,32900,32900,1205
20241007,160600,3584366250,32900,32900,32900,32900,0
20241007,160500,3584366250,32900,32900,32900,32900,0
20241007,160400,3584366250,32900,32900,32900,32900,0
20241007,160300,3584366250,32900,32900,32900,32900,0
20241007,160200,3584366250,32900,32900,32900,32900,0
20241007,160100,3584366250,32900,32900,32900,32900,0
20241007,160000,3584366250,32900,32900,32900,32900,0
20241007,155900,3584366250,32900,32900,32900,32900,0
20241007,155800,3584366250,32900,32900,32900,32900,0
20241007,155700,3584366250,32900,32900,32900,32900,0
20241007,155600,3584366250,32900,32900,32900,32900,0
20241007,155500,3584366250,32900,32900,32900,32900,0
20241007,155400,3584366250,32900,32900,32900,32900,0
20241007,155300,3584366250,32900,32900,32900,32900,0
20241007,155200,3584366250,32900,32900,32900,32900,0
20241007,155100,3584366250,32900,32900,32900,32900,0
20241007,155000,3584366250,32900,32900,32900,32900,0
20241007,154900,3584366250,32900,32900,32900,32900,0
20241007,154800,3584366250,32900,32900,32900,32900,0
20241007,154700,3584366250,32900,32900,32900,32900,0
20241007,154600,3584366250,32900,32900,32900,32900,0
20241007,154500,3584366250,32900,32900,32900,32900,0
20241007,154400,3584366250,32900,32900,32900,32900,0
20241007,154300,3584366250,32900,32900,32900,32900,0
20241007,154200,3584366250,32900,32900,32900,32900,0
20241007,154100,3584366250,32900,32900,32900,32900,0
20241007,154000,3584366250,32900,32900,32900,32900,0
20241007,153900,3584366250,32900,32900,32900,32900,0
20241007,153800,3584366250,32900,32900,32900,32900,0
20241007,153700,3584366250,32900,32900,32900,32900,1205
20241007,153600,3584366250,32900,32900,32900,32900,0
20241007,153500,3584366250,32900,32900,32900,32900,0
20241007,153400,3584366250,32900,32900,32900,32900,0
20241007,153300,3584366250,32900,32900,32900,32900,0
20241007,153200,3584366250,32900,32900,32900,32900,0
20241007,153100,3584366250,32900,32900,32900,32900,0
20241007,153000,3584366250,32900,32900,32900,32900,1205
20241007,152900,3544721750,32850,32850,32850,32850,0
20241007,152800,3544721750,32850,32850,32850,32850,0
20241007,152700,3544721750,32850,32850,32850,32850,0
20241007,152600,3544721750,32850,32850,32850,32850,0
20241007,152500,3544721750,32850,32850,32850,32850,0
20241007,152400,3544721750,32850,32850,32850,32850,0
20241007,152300,3544721750,32850,32850,32850,32850,0
20241007,152200,3544721750,32850,32850,32850,32850,0
20241007,152100,3544721750,32850,32850,32850,32850,0
20241007,152000,3544721750,32850,32850,32850,32850,0
20241007,151900,3544721750,32850,32800,32950,32800,147
20241007,151800,3539892700,32800,33000,33000,32800,307
20241007,151700,3529792050,33000,32700,33000,32700,875
20241007,151600,3501046900,32700,32800,32850,32700,63
20241007,151500,3498979750,32700,32800,32800,32700,521
20241007,151400,3481892700,32850,32850,32850,32800,805
20241007,151300,3455487600,32800,32800,32850,32800,112
20241007,151200,3451813550,32850,32850,32850,32850,0
20241007,151100,3451813550,32850,32750,32850,32700,34
20241007,151000,3450700850,32750,32700,32850,32700,56
20241007,150900,3448868150,32700,32950,32950,32650,790
20241007,150800,3422955700,32850,32800,32950,32800,416
20241007,150700,3409290250,32800,32750,32800,32750,108
20241007,150600,3405747900,32750,32800,32800,32750,18
20241007,150500,3405158300,32900,32900,32900,32800,679
20241007,150400,3382856500,32900,32750,32900,32750,1059
20241007,150300,3348123450,32750,32600,32750,32600,849
20241007,150200,3320370650,32550,32500,32550,32500,954
20241007,150100,3289318500,32550,32400,32550,32400,913
20241007,150000,3259648950,32400,32300,32450,32300,171
20241007,145900,3254103350,32400,32300,32400,32300,162
20241007,145800,3248865700,32300,32250,32300,32200,112
20241007,145700,3245253800,32300,32300,32300,32300,0
20241007,145600,3245253800,32300,32250,32300,32250,140
20241007,145500,3240736650,32300,32200,32300,32200,197
20241007,145400,3234388350,32300,32300,32300,32300,0
20241007,145300,3234388350,32300,32200,32300,32200,152
20241007,145200,3229484700,32300,32250,32300,32250,98
20241007,145100,3226324150,32300,32200,32300,32200,97
20241007,145000,3223195950,32200,32200,32200,32200,42
20241007,144900,3221843550,32300,32200,32300,32200,114
20241007,144800,3218168100,32200,32200,32200,32200,101
20241007,144700,3214915900,32200,32200,32200,32200,30
20241007,144600,3213949900,32200,32200,32200,32200,102
20241007,144500,3210665500,32200,32200,32200,32200,87
20241007,144400,3207864100,32250,32200,32250,32150,109
20241007,144300,3204354400,32200,32200,32200,32200,1
20241007,144200,3204322200,32250,32250,32250,32250,123
20241007,144100,3200355450,32250,32250,32250,32250,100
20241007,144000,3197130450,32250,32250,32250,32250,38
20241007,143900,3195904950,32200,32250,32250,32200,328
20241007,143800,3185342350,32250,32300,32350,32200,70
20241007,143700,3183084400,32250,32450,32450,32250,884
20241007,143600,3154485100,32450,32450,32450,32450,2
20241007,143500,3154420200,32400,32450,32450,32400,154
20241007,143400,3149429050,32450,32400,32450,32400,48
20241007,143300,3147872100,32400,32350,32500,32350,587
20241007,143200,3128856150,32400,32400,32400,32400,24
20241007,143100,3128078550,32400,32250,32400,32250,113
20241007,143000,3124429600,32350,32350,32350,32350,99
20241007,142900,3121226950,32300,32250,32300,32250,302
20241007,142800,3111482200,32200,32350,32350,32200,91
20241007,142700,3108551850,32400,32400,32400,32400,0
20241007,142600,3108551850,32400,32350,32400,32350,326
20241007,142500,3098004250,32350,32350,32350,32350,0
20241007,142400,3098004250,32350,32250,32350,32250,1283
20241007,142300,3056534400,32250,32200,32250,32200,330
20241007,142200,3045907900,32200,32200,32200,32200,134
20241007,142100,3041593100,32200,32100,32200,32100,177
20241007,142000,3035899950,32050,32000,32100,32000,156
20241007,141900,3030903500,32000,32050,32050,32000,195
20241007,141800,3024658550,32000,32000,32000,31950,241
20241007,141700,3016953450,32050,32100,32100,32050,129
20241007,141600,3012813400,32100,32000,32100,32000,96
20241007,141500,3009736500,32100,32150,32150,32100,67
20241007,141400,3007584250,32150,32200,32200,32150,118
20241007,141300,3003787800,32150,32200,32200,32150,195
20241007,141200,2997513550,32250,32250,32250,32250,0
20241007,141100,2997513550,32250,32250,32250,32250,10
20241007,141000,2997191050,32200,32200,32200,32200,214
20241007,140900,2990300250,32250,32250,32250,32250,20
20241007,140800,2989655250,32250,32250,32250,32200,308
20241007,140700,2979731050,32200,32200,32200,32200,89
20241007,140600,2976865250,32200,32200,32200,32200,1
20241007,140500,2976833050,32200,32250,32250,32200,193
20241007,140400,2970613150,32250,32200,32250,32200,310
20241007,140300,2960616050,32200,32200,32200,32200,573
20241007,140200,2942165450,32200,32250,32300,32200,17
20241007,140100,2941617150,32250,32250,32250,32250,6
20241007,140000,2941423650,32350,32200,32350,32200,145
20241007,135900,2936743900,32200,32250,32250,32100,322
20241007,135800,2926376350,32250,32300,32300,32250,216
20241007,135700,2919403100,32350,32300,32350,32300,456
20241007,135600,2904674250,32300,32350,32400,32300,451
20241007,135500,2890088750,32600,32550,32600,32550,12
20241007,135400,2889698100,32450,32350,32450,32350,286
20241007,135300,2880440600,32450,32400,32450,32350,114
20241007,135200,2876746950,32400,32450,32500,32400,530
20241007,135100,2859573300,32650,32650,32650,32650,1
20241007,135000,2859540650,32500,32550,32650,32450,737
20241007,134900,2835529150,32550,32600,32650,32550,502
20241007,134800,2819186450,32650,32700,32700,32600,13
20241007,134700,2818762400,32750,32650,32750,32650,999
20241007,134600,2786099250,32700,32600,32700,32550,312
20241007,134500,2775915300,32600,32600,32650,32600,295
20241007,134400,2766298200,32600,32600,32650,32600,66
20241007,134300,2764146350,32600,32550,32600,32500,169
20241007,134200,2758643650,32550,32500,32550,32500,48
20241007,134100,2757081750,32500,32550,32550,32450,321
20241007,134000,2746657350,32550,32600,32600,32450,72
20241007,133900,2744314950,32600,32400,32600,32400,720
20241007,133800,2720892800,32450,32350,32600,32350,1575
20241007,133700,2669763850,32350,32450,32450,32250,1470
20241007,133600,2622071600,32450,32550,32550,32450,371
20241007,133500,2610010050,32600,32250,32600,32250,2152
20241007,133400,2540212400,32250,32200,32300,32200,218
20241007,133300,2533180800,32200,32150,32200,32150,120
20241007,133200,2529321700,32200,32150,32200,32150,260
20241007,133100,2520955600,32200,32200,32200,32200,38
20241007,133000,2519732000,32200,32100,32200,32050,342
20241007,132900,2508737400,32050,31900,32050,31900,870
20241007,132800,2480885550,31850,31900,31950,31850,506
20241007,132700,2464729500,31850,31650,31850,31650,2273
20241007,132600,2392469400,31600,31550,31600,31550,193
20241007,132500,2386375250,31700,31700,31700,31700,0
20241007,132400,2386375250,31700,31700,31700,31700,0
20241007,132300,2386375250,31700,31700,31700,31700,185
20241007,132200,2380510750,31700,31600,31700,31600,287
20241007,132100,2371422650,31600,31600,31600,31600,55
20241007,132000,2369684650,31600,31600,31650,31550,116
20241007,131900,2366023150,31650,31600,31650,31600,41
20241007,131800,2364727500,31600,31600,31600,31600,147
20241007,131700,2360082300,31650,31650,31650,31650,15
20241007,131600,2359607550,31650,31650,31650,31650,214
20241007,131500,2352834450,31650,31650,31650,31650,93
20241007,131400,2349891000,31750,31700,31750,31700,119
20241007,131300,2346118150,31650,31650,31650,31500,225
20241007,131200,2339008450,31600,31500,31600,31500,723
20241007,131100,2316198900,31550,31450,31550,31450,194
20241007,131000,2310091900,31450,31450,31450,31450,85
20241007,130900,2307418650,31500,31500,31500,31500,0
20241007,130800,2307418650,31500,31400,31500,31400,325
20241007,130700,2297199450,31450,31450,31450,31450,3
20241007,130600,2297105100,31500,31500,31500,31500,1
20241007,130500,2297073600,31400,31450,31450,31400,198
20241007,130400,2290856350,31450,31500,31500,31450,4
20241007,130300,2290730450,31400,31400,31400,31400,118
20241007,130200,2287025250,31400,31400,31400,31400,68
20241007,130100,2284890050,31400,31450,31500,31400,474
20241007,130000,2269965250,31450,31350,31450,31350,115
20241007,125900,2266358650,31500,31450,31500,31450,3
20241007,125800,2266264250,31500,31350,31500,31350,284
20241007,125700,2257346100,31400,31450,31450,31350,8
20241007,125600,2257095150,31450,31450,31450,31450,6
20241007,125500,2256906450,31450,31450,31500,31450,157
20241007,125400,2251968500,31450,31350,31500,31350,671
20241007,125300,2230918500,31350,31300,31350,31300,90
20241007,125200,2228101450,31350,31350,31350,31350,0
20241007,125100,2228101450,31350,31250,31350,31250,198
20241007,125000,2221913850,31350,31350,31350,31350,0
20241007,124900,2221913850,31350,31350,31350,31350,1
20241007,124800,2221882500,31300,31300,31350,31300,96
20241007,124700,2218877650,31300,31300,31300,31200,689
20241007,124600,2197375250,31200,31250,31300,31200,101
20241007,124500,2194218950,31300,31300,31300,31300,3
20241007,124400,2194125050,31300,31300,31300,31250,107
20241007,124300,2190780900,31250,31250,31250,31250,98
20241007,124200,2187718400,31300,31300,31300,31300,1
20241007,124100,2187687100,31250,31250,31250,31250,194
20241007,124000,2181624600,31300,31300,31300,31300,6
20241007,123900,2181436800,31350,31250,31350,31250,191
20241007,123800,2175467950,31300,31250,31300,31250,2
20241007,123700,2175405400,31250,31250,31250,31250,290
20241007,123600,2166342900,31350,31300,31350,31300,104
20241007,123500,2163087650,31350,31300,31350,31300,103
20241007,123400,2159863600,31350,31300,31350,31300,106
20241007,123300,2156545500,31300,31200,31300,31200,100
20241007,123200,2153425000,31350,31200,31350,31200,85
20241007,123100,2150772850,31350,31350,31400,31350,8
20241007,123000,2150522000,31400,31400,31400,31300,36
20241007,122900,2149394600,31500,31200,31500,31200,259
20241007,122800,2141308400,31300,31350,31350,31300,522
20241007,122700,2124969100,31450,31450,31450,31450,16
20241007,122600,2124465900,31350,31400,31400,31350,579
20241007,122500,2106287400,31500,31400,31500,31400,163
20241007,122400,2101169100,31450,31450,31450,31450,22
20241007,122300,2100477200,31400,31450,31500,31400,190
20241007,122200,2094502350,31550,31450,31550,31450,16
20241007,122100,2093998950,31450,31400,31450,31400,243
20241007,122000,2086368600,31450,31450,31450,31450,51
20241007,121900,2084764650,31450,31500,31500,31450,21
20241007,121800,2084103200,31500,31500,31550,31400,23
20241007,121700,2083380100,31400,31450,31500,31400,663
20241007,121600,2062545700,31500,31500,31500,31500,1
20241007,121500,2062514200,31500,31500,31500,31500,3
20241007,121400,2062419700,31550,31500,31550,31500,140
20241007,121300,2058009650,31550,31500,31550,31500,22
20241007,121200,2057316550,31550,31550,31550,31550,231
20241007,121100,2050028500,31650,31600,31650,31600,298
20241007,121000,2040605000,31600,31350,31600,31350,1174
20241007,120900,2003645800,31350,31350,31350,31350,65
20241007,120800,2001608050,31400,31400,31400,31400,81
20241007,120700,1999064650,31400,31450,31450,31400,98
20241007,120600,1995987100,31400,31400,31400,31400,0
20241007,120500,1995987100,31400,31400,31400,31400,181
20241007,120400,1990303700,31450,31450,31450,31450,0
20241007,120300,1990303700,31450,31250,31450,31250,1156
20241007,120200,1954062200,31250,31250,31250,31250,500
20241007,120100,1938437200,31200,31150,31200,31150,114
20241007,120000,1934881350,31250,31300,31300,31250,87
20241007,115900,1932162450,31200,31100,31200,31100,975
20241007,115800,1901770700,31100,31100,31150,31100,174
20241007,115700,1896359200,31100,31100,31100,31100,1
20241007,115600,1896328100,31050,31050,31050,31050,166
20241007,115500,1891173800,31100,31050,31100,31050,104
20241007,115400,1887944500,31050,31100,31100,31050,43
20241007,115300,1886607250,31100,31150,31150,31100,114
20241007,115200,1883061800,31100,31100,31100,31100,102
20241007,115100,1879889600,31150,31100,31150,31100,102
20241007,115000,1876717350,31050,31050,31050,31050,0
20241007,114900,1876717350,31050,31050,31050,31050,194
20241007,114800,1870693650,31050,31050,31050,31050,5
20241007,114700,1870538400,31150,31050,31150,31050,3
20241007,114600,1870445150,31150,31100,31150,31100,102
20241007,114500,1867272900,31200,31150,31200,31100,104
20241007,114400,1864037950,31150,31100,31150,31100,88
20241007,114300,1861297350,31100,31100,31100,31100,103
20241007,114200,1858094050,31100,31100,31150,31100,135
20241007,114100,1853895500,31150,31100,31150,31100,3
20241007,114000,1853802150,31050,31050,31100,31050,230
20241007,113900,1846660600,31150,31150,31150,31150,0
20241007,113800,1846660600,31150,31050,31150,31050,98
20241007,113700,1843617450,31150,31150,31150,31150,0
20241007,113600,1843617450,31150,31100,31150,31050,172
20241007,113500,1838276700,31100,31100,31100,31100,19
20241007,113400,1837685800,31150,31050,31150,31050,57
20241007,113300,1835915150,31150,31100,31150,31050,189
20241007,113200,1830046450,31150,31100,31150,31100,105
20241007,113100,1826780900,31150,31150,31150,31150,0
20241007,113000,1826780900,31150,31150,31150,31050,198
20241007,112900,1820619950,31150,31150,31150,31100,268
20241007,112800,1812277500,31200,31150,31200,31150,143
20241007,112700,1807822850,31200,31150,31200,31150,182
20241007,112600,1802148800,31200,31300,31300,31200,146
20241007,112500,1797581000,31300,31350,31350,31200,233
20241007,112400,1790311000,31350,31350,31350,31200,172
20241007,112300,1784936850,31400,31450,31450,31400,34
20241007,112200,1783869150,31400,31400,31400,31400,155
20241007,112100,1779002150,31550,31550,31550,31550,0
20241007,112000,1779002150,31550,31500,31550,31450,2467
20241007,111900,1701361600,31550,31550,31550,31550,0
20241007,111800,1701361600,31550,31550,31600,31550,104
20241007,111700,1698080350,31550,31550,31550,31500,14
20241007,111600,1697639250,31600,31600,31600,31500,63
20241007,111500,1695651550,31550,31550,31600,31550,126
20241007,111400,1691676200,31550,31600,31600,31500,817
20241007,111300,1665937000,31600,31600,31650,31600,83
20241007,111200,1663314150,31600,31550,31600,31500,29
20241007,111100,1662400400,31500,31500,31500,31500,184
20241007,111000,1656604400,31550,31650,31700,31500,415
20241007,110900,1643529400,31650,31650,31650,31550,1552
20241007,110800,1594548800,31600,31650,31650,31600,226
20241007,110700,1587400400,31650,31600,31650,31550,345
20241007,110600,1576508750,31600,31500,31600,31450,1174
20241007,110500,1539526350,31500,31450,31500,31450,77
20241007,110400,1537104600,31400,31400,31400,31400,214
20241007,110300,1530385000,31400,31450,31450,31400,25
20241007,110200,1529599000,31450,31350,31450,31350,121
20241007,110100,1525803550,31350,31300,31350,31300,87
20241007,110000,1523076200,31300,31350,31350,31300,93
20241007,105900,1520165200,31300,31300,31300,31300,96
20241007,105800,1517160400,31350,31350,31350,31350,12
20241007,105700,1516784200,31300,31300,31350,31300,177
20241007,105600,1511244050,31250,31250,31250,31250,187
20241007,105500,1505400300,31250,31150,31250,31150,97
20241007,105400,1502378450,31150,31150,31150,31150,0
20241007,105300,1502378450,31150,31200,31200,31150,87
20241007,105200,1499668350,31150,31150,31150,31150,86
20241007,105100,1496989450,31200,31100,31300,31100,72
20241007,105000,1494749900,31100,31100,31100,31100,142
20241007,104900,1490333700,31100,31150,31150,31100,115
20241007,104800,1486757100,31150,31150,31150,31150,13
20241007,104700,1486352150,31200,31250,31250,31200,912
20241007,104600,1457896250,31300,31300,31300,31300,1
20241007,104500,1457864950,31300,31150,31300,31150,197
20241007,104400,1451721950,31150,31150,31150,31150,82
20241007,104300,1449167650,31300,31350,31350,31300,17
20241007,104200,1448634750,31350,31350,31350,31250,2271
20241007,104100,1377662700,31350,31300,31350,31300,120
20241007,104000,1373906600,31350,31350,31350,31350,90
20241007,103900,1371085100,31350,31350,31350,31350,1
20241007,103800,1371053750,31300,31350,31350,31250,193
20241007,103700,1365007900,31300,31250,31300,31250,272
20241007,103600,1356496150,31250,31300,31300,31250,63
20241007,103500,1354524800,31350,31500,31550,31350,95
20241007,103400,1351545850,31500,31500,31500,31300,1276
20241007,103300,1311446650,31500,31500,31500,31500,41
20241007,103200,1310155150,31450,31400,31500,31400,593
20241007,103100,1291509550,31400,31400,31400,31350,10
20241007,103000,1291195900,31450,31300,31450,31300,298
20241007,102900,1281867100,31350,31350,31350,31350,3
20241007,102800,1281773050,31350,31350,31350,31350,23
20241007,102700,1281052000,31450,31400,31450,31400,223
20241007,102600,1274049700,31500,31450,31500,31450,52
20241007,102500,1272414200,31550,31500,31550,31500,26
20241007,102400,1271595150,31500,31350,31500,31350,116
20241007,102300,1267947800,31500,31350,31550,31300,394
20241007,102200,1255571950,31400,31550,31550,31300,2019
20241007,102100,1192024650,31500,31650,31900,31500,610
20241007,102000,1172719700,31650,31350,31650,31350,1531
20241007,101900,1124616500,31300,31000,31300,31000,963
20241007,101800,1094531850,31000,31000,31150,31000,790
20241007,101700,1070041200,31000,31000,31000,31000,190
20241007,101600,1064151200,31000,31000,31000,31000,275
20241007,101500,1055626200,31000,31000,31100,31000,806
20241007,101400,1030619700,31050,30950,31150,30800,1473
20241007,101300,984862500,30900,30900,30900,30850,652
20241007,101200,964728900,30900,31000,31000,30900,924
20241007,101100,936101350,31000,31000,31000,31000,215
20241007,101000,929436350,31000,31000,31000,31000,118
20241007,100900,925778350,31000,31000,31000,31000,532
20241007,100800,909286350,31000,31000,31000,31000,0
20241007,100700,909286350,31000,31000,31000,31000,2
20241007,100600,909224350,31000,30950,31000,30950,58
20241007,100500,907428850,31050,31050,31050,31050,98
20241007,100400,904385950,31050,30900,31050,30900,2167
20241007,100300,837202100,30900,30850,30900,30850,479
20241007,100200,822403650,30850,30850,30850,30850,6
20241007,100100,822218550,30850,30900,30900,30850,6
20241007,100000,822033400,30900,30750,30900,30750,263
20241007,095900,813906850,30900,30800,30900,30800,992
20241007,095800,783285550,30800,30800,30800,30800,1
20241007,095700,783254750,30750,30750,30800,30750,493
20241007,095600,768074600,30750,30750,30750,30750,7
20241007,095500,767859350,30750,30750,30750,30750,13
20241007,095400,767459600,30700,30800,30800,30700,16
20241007,095300,766967650,30750,30750,30750,30750,2
20241007,095200,766906150,30700,30700,30700,30700,1
20241007,095100,766875450,30750,30750,30750,30750,0
20241007,095000,766875450,30750,30750,30750,30750,2
20241007,094900,766813950,30800,30800,30800,30800,1
20241007,094800,766783150,30600,30750,30750,30600,1502
20241007,094700,720596800,30600,30750,30750,30600,102
20241007,094600,717475300,30750,30750,30750,30750,3
20241007,094500,717383050,30650,30750,30750,30600,8
20241007,094400,717137800,30650,30700,30700,30650,311
20241007,094300,707592600,30850,30800,30850,30800,46
20241007,094200,706175300,30850,30700,30950,30700,809
20241007,094100,681234650,30700,30600,30700,30600,855
20241007,094000,655048950,30600,30500,30600,30500,203
20241007,093900,648857350,30500,30500,30500,30500,1
20241007,093800,648826850,30500,30550,30550,30500,74
20241007,093700,646566400,30550,30500,30550,30500,373
20241007,093600,635180500,30500,30500,30500,30500,0
20241007,093500,635180500,30500,30350,30500,30350,588
20241007,093400,617290700,30350,30300,30350,30300,2
20241007,093300,617230050,30400,30400,30400,30400,1
20241007,093200,617199650,30400,30300,30400,30300,469
20241007,093100,602949700,30350,30350,30350,30350,2
20241007,093000,602889000,30350,30300,30350,30250,1003
20241007,092900,572465000,30300,30100,30300,30100,5
20241007,092800,572313800,30200,30150,30200,29950,393
20241007,092700,560482800,30400,30050,30400,29950,1214
20241007,092600,523884750,30250,30000,30300,30000,1045
20241007,092500,492305000,29950,30000,30000,29950,61
20241007,092400,490477850,30100,30100,30100,30100,16
20241007,092300,489996250,30050,30050,30050,30050,100
20241007,092200,486991250,30000,29700,30350,29650,6023
20241007,092100,306096100,29750,29800,29850,29750,346
20241007,092000,295779350,29800,29750,29800,29700,1352
20241007,091900,255499200,29750,30050,30050,29750,921
20241007,091800,227972550,30100,30150,30150,30100,36
20241007,091700,226888850,30200,30200,30200,30200,2
20241007,091600,226828450,30150,30100,30150,30100,222
20241007,091500,220136150,30100,30100,30100,30050,162
20241007,091400,215261900,30100,30350,30350,30100,572
20241007,091300,197943150,30450,30450,30450,30450,2
20241007,091200,197882250,30450,30400,30450,30400,10
20241007,091100,197577800,30500,30350,30500,30350,253
20241007,091000,189862200,30400,30350,30600,30350,1971
20241007,090900,129835150,30350,30200,30400,30050,476
20241007,090800,115469100,30200,30000,30450,30000,1086
20241007,090700,82598900,29950,29900,30000,29900,104
20241007,090600,79488000,30050,29950,30150,29800,281
20241007,090500,71064250,29950,29800,29950,29800,212
20241007,090400,64740750,29800,29950,29950,29800,774
20241007,090300,41619900,29950,30100,30100,29950,24
20241007,090200,40900650,30100,29950,30100,29950,54
20241007,090100,39283050,29950,30300,30300,29950,785
20241007,090000,15702700,30550,30550,30550,30550,514