KissMeData/001450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183500,17612201300,31050,31050,31050,31050,12794
20241007,183400,17612201300,31050,31050,31050,31050,0
20241007,183300,17612201300,31050,31050,31050,31050,0
20241007,183200,17612201300,31050,31050,31050,31050,0
20241007,183100,17612201300,31050,31050,31050,31050,0
20241007,183000,17612201300,31050,31050,31050,31050,0
20241007,182900,17612201300,31050,31050,31050,31050,0
20241007,182800,17612201300,31050,31050,31050,31050,0
20241007,182700,17612201300,31050,31050,31050,31050,0
20241007,182600,17612201300,31050,31050,31050,31050,0
20241007,182500,17612201300,31050,31050,31050,31050,0
20241007,182400,17612201300,31050,31050,31050,31050,0
20241007,182300,17612201300,31050,31050,31050,31050,0
20241007,182200,17612201300,31050,31050,31050,31050,0
20241007,182100,17612201300,31050,31050,31050,31050,0
20241007,182000,17612201300,31050,31050,31050,31050,0
20241007,181900,17612201300,31050,31050,31050,31050,0
20241007,181800,17612201300,31050,31050,31050,31050,0
20241007,181700,17612201300,31050,31050,31050,31050,0
20241007,181600,17612201300,31050,31050,31050,31050,0
20241007,181500,17612201300,31050,31050,31050,31050,0
20241007,181400,17612201300,31050,31050,31050,31050,0
20241007,181300,17612201300,31050,31050,31050,31050,0
20241007,181200,17612201300,31050,31050,31050,31050,0
20241007,181100,17612201300,31050,31050,31050,31050,0
20241007,181000,17612201300,31050,31050,31050,31050,0
20241007,180900,17612201300,31050,31050,31050,31050,0
20241007,180800,17612201300,31050,31050,31050,31050,0
20241007,180700,17612201300,31050,31050,31050,31050,0
20241007,180600,17612201300,31050,31050,31050,31050,0
20241007,180500,17612201300,31050,31050,31050,31050,12794
20241007,180400,17612201300,31050,31050,31050,31050,0
20241007,180300,17612201300,31050,31050,31050,31050,0
20241007,180200,17612201300,31050,31050,31050,31050,0
20241007,180100,17612201300,31050,31050,31050,31050,0
20241007,180000,17612201300,31050,31050,31050,31050,0
20241007,175900,17612201300,31050,31050,31050,31050,0
20241007,175800,17612201300,31050,31050,31050,31050,0
20241007,175700,17612201300,31050,31050,31050,31050,0
20241007,175600,17612201300,31050,31050,31050,31050,0
20241007,175500,17612201300,31050,31050,31050,31050,0
20241007,175400,17612201300,31050,31050,31050,31050,0
20241007,175300,17612201300,31050,31050,31050,31050,0
20241007,175200,17612201300,31050,31050,31050,31050,0
20241007,175100,17612201300,31050,31050,31050,31050,0
20241007,175000,17612201300,31050,31050,31050,31050,0
20241007,174900,17612201300,31050,31050,31050,31050,0
20241007,174800,17612201300,31050,31050,31050,31050,0
20241007,174700,17612201300,31050,31050,31050,31050,0
20241007,174600,17612201300,31050,31050,31050,31050,0
20241007,174500,17612201300,31050,31050,31050,31050,0
20241007,174400,17612201300,31050,31050,31050,31050,0
20241007,174300,17612201300,31050,31050,31050,31050,0
20241007,174200,17612201300,31050,31050,31050,31050,0
20241007,174100,17612201300,31050,31050,31050,31050,0
20241007,174000,17612201300,31050,31050,31050,31050,0
20241007,173900,17612201300,31050,31050,31050,31050,0
20241007,173800,17612201300,31050,31050,31050,31050,0
20241007,173700,17612201300,31050,31050,31050,31050,0
20241007,173600,17612201300,31050,31050,31050,31050,0
20241007,173500,17612201300,31050,31050,31050,31050,12794
20241007,173400,17612201300,31050,31050,31050,31050,0
20241007,173300,17612201300,31050,31050,31050,31050,0
20241007,173200,17612201300,31050,31050,31050,31050,0
20241007,173100,17612201300,31050,31050,31050,31050,0
20241007,173000,17612201300,31050,31050,31050,31050,0
20241007,172900,17612201300,31050,31050,31050,31050,0
20241007,172800,17612201300,31050,31050,31050,31050,0
20241007,172700,17612201300,31050,31050,31050,31050,0
20241007,172600,17612201300,31050,31050,31050,31050,0
20241007,172500,17612201300,31050,31050,31050,31050,0
20241007,172400,17612201300,31050,31050,31050,31050,0
20241007,172300,17612201300,31050,31050,31050,31050,0
20241007,172200,17612201300,31050,31050,31050,31050,0
20241007,172100,17612201300,31050,31050,31050,31050,0
20241007,172000,17612201300,31050,31050,31050,31050,0
20241007,171900,17612201300,31050,31050,31050,31050,0
20241007,171800,17612201300,31050,31050,31050,31050,0
20241007,171700,17612201300,31050,31050,31050,31050,0
20241007,171600,17612201300,31050,31050,31050,31050,0
20241007,171500,17612201300,31050,31050,31050,31050,0
20241007,171400,17612201300,31050,31050,31050,31050,0
20241007,171300,17612201300,31050,31050,31050,31050,0
20241007,171200,17612201300,31050,31050,31050,31050,0
20241007,171100,17612201300,31050,31050,31050,31050,0
20241007,171000,17612201300,31050,31050,31050,31050,0
20241007,170900,17612201300,31050,31050,31050,31050,0
20241007,170800,17612201300,31050,31050,31050,31050,0
20241007,170700,17612201300,31050,31050,31050,31050,0
20241007,170600,17612201300,31050,31050,31050,31050,0
20241007,170500,17612201300,31050,31050,31050,31050,12794
20241007,170400,17612201300,31050,31050,31050,31050,0
20241007,170300,17612201300,31050,31050,31050,31050,0
20241007,170200,17612201300,31050,31050,31050,31050,0
20241007,170100,17612201300,31050,31050,31050,31050,0
20241007,170000,17612201300,31050,31050,31050,31050,0
20241007,165900,17612201300,31050,31050,31050,31050,0
20241007,165800,17612201300,31050,31050,31050,31050,0
20241007,165700,17612201300,31050,31050,31050,31050,0
20241007,165600,17612201300,31050,31050,31050,31050,0
20241007,165500,17612201300,31050,31050,31050,31050,0
20241007,165400,17612201300,31050,31050,31050,31050,0
20241007,165300,17612201300,31050,31050,31050,31050,0
20241007,165200,17612201300,31050,31050,31050,31050,0
20241007,165100,17612201300,31050,31050,31050,31050,0
20241007,165000,17612201300,31050,31050,31050,31050,0
20241007,164900,17612201300,31050,31050,31050,31050,0
20241007,164800,17612201300,31050,31050,31050,31050,0
20241007,164700,17612201300,31050,31050,31050,31050,0
20241007,164600,17612201300,31050,31050,31050,31050,0
20241007,164500,17612201300,31050,31050,31050,31050,0
20241007,164400,17612201300,31050,31050,31050,31050,0
20241007,164300,17612201300,31050,31050,31050,31050,0
20241007,164200,17612201300,31050,31050,31050,31050,0
20241007,164100,17612201300,31050,31050,31050,31050,0
20241007,164000,17612201300,31050,31050,31050,31050,0
20241007,163900,17612201300,31050,31050,31050,31050,0
20241007,163800,17612201300,31050,31050,31050,31050,0
20241007,163700,17612201300,31050,31050,31050,31050,0
20241007,163600,17612201300,31050,31050,31050,31050,0
20241007,163500,17612201300,31050,31050,31050,31050,12794
20241007,163400,17612201300,31050,31050,31050,31050,0
20241007,163300,17612201300,31050,31050,31050,31050,0
20241007,163200,17612201300,31050,31050,31050,31050,0
20241007,163100,17612201300,31050,31050,31050,31050,0
20241007,163000,17612201300,31050,31050,31050,31050,0
20241007,162900,17612201300,31050,31050,31050,31050,0
20241007,162800,17612201300,31050,31050,31050,31050,0
20241007,162700,17612201300,31050,31050,31050,31050,0
20241007,162600,17612201300,31050,31050,31050,31050,0
20241007,162500,17612201300,31050,31050,31050,31050,0
20241007,162400,17612201300,31050,31050,31050,31050,0
20241007,162300,17612201300,31050,31050,31050,31050,0
20241007,162200,17612201300,31050,31050,31050,31050,0
20241007,162100,17612201300,31050,31050,31050,31050,0
20241007,162000,17612201300,31050,31050,31050,31050,0
20241007,161900,17612201300,31050,31050,31050,31050,0
20241007,161800,17612201300,31050,31050,31050,31050,0
20241007,161700,17612201300,31050,31050,31050,31050,0
20241007,161600,17612201300,31050,31050,31050,31050,0
20241007,161500,17612201300,31050,31050,31050,31050,0
20241007,161400,17612201300,31050,31050,31050,31050,0
20241007,161300,17612201300,31050,31050,31050,31050,0
20241007,161200,17612201300,31050,31050,31050,31050,0
20241007,161100,17612201300,31050,31050,31050,31050,0
20241007,161000,17612201300,31050,31050,31050,31050,0
20241007,160900,17612201300,31050,31050,31050,31050,0
20241007,160800,17612201300,31050,31050,31050,31050,0
20241007,160700,17612201300,31050,31050,31050,31050,0
20241007,160600,17612201300,31050,31050,31050,31050,0
20241007,160500,17612201300,31050,31050,31050,31050,12794
20241007,160400,17612201300,31050,31050,31050,31050,0
20241007,160300,17612201300,31050,31050,31050,31050,0
20241007,160200,17612201300,31050,31050,31050,31050,0
20241007,160100,17612201300,31050,31050,31050,31050,0
20241007,160000,17612201300,31050,31050,31050,31050,0
20241007,155900,17612201300,31050,31050,31050,31050,0
20241007,155800,17612201300,31050,31050,31050,31050,0
20241007,155700,17612201300,31050,31050,31050,31050,0
20241007,155600,17612201300,31050,31050,31050,31050,0
20241007,155500,17612201300,31050,31050,31050,31050,0
20241007,155400,17612201300,31050,31050,31050,31050,0
20241007,155300,17612201300,31050,31050,31050,31050,0
20241007,155200,17612201300,31050,31050,31050,31050,0
20241007,155100,17612201300,31050,31050,31050,31050,0
20241007,155000,17612201300,31050,31050,31050,31050,0
20241007,154900,17612201300,31050,31050,31050,31050,0
20241007,154800,17612201300,31050,31050,31050,31050,0
20241007,154700,17612201300,31050,31050,31050,31050,0
20241007,154600,17612201300,31050,31050,31050,31050,0
20241007,154500,17612201300,31050,31050,31050,31050,0
20241007,154400,17612201300,31050,31050,31050,31050,0
20241007,154300,17612201300,31050,31050,31050,31050,0
20241007,154200,17612201300,31050,31050,31050,31050,0
20241007,154100,17612201300,31050,31050,31050,31050,0
20241007,154000,17612201300,31050,31050,31050,31050,0
20241007,153900,17612201300,31050,31050,31050,31050,0
20241007,153800,17612201300,31050,31050,31050,31050,0
20241007,153700,17612201300,31050,31050,31050,31050,0
20241007,153600,17612201300,31050,31050,31050,31050,0
20241007,153500,17612201300,31050,31050,31050,31050,12794
20241007,153400,17612201300,31050,31050,31050,31050,0
20241007,153300,17612201300,31050,31050,31050,31050,0
20241007,153200,17612201300,31050,31050,31050,31050,0
20241007,153100,17612201300,31050,31050,31050,31050,0
20241007,153000,17612201300,31050,31050,31050,31050,12794
20241007,152900,17214947600,31050,31050,31050,31050,0
20241007,152800,17214947600,31050,31050,31050,31050,0
20241007,152700,17214947600,31050,31050,31050,31050,0
20241007,152600,17214947600,31050,31050,31050,31050,0
20241007,152500,17214947600,31050,31050,31050,31050,0
20241007,152400,17214947600,31050,31050,31050,31050,0
20241007,152300,17214947600,31050,31050,31050,31050,0
20241007,152200,17214947600,31050,31050,31050,31050,0
20241007,152100,17214947600,31050,31050,31050,31050,0
20241007,152000,17214947600,31050,31050,31050,31050,0
20241007,151900,17214947600,31050,31050,31050,31000,1894
20241007,151800,17156220050,31050,31050,31050,31000,476
20241007,151700,17141444500,31000,31000,31050,31000,309
20241007,151600,17131860200,31050,31000,31100,31000,2617
20241007,151500,17050606950,31000,31050,31050,31000,1032
20241007,151400,17018576750,31050,31050,31100,31000,1000
20241007,151300,16987562500,31050,31000,31050,31000,413
20241007,151200,16974748950,31000,31000,31050,31000,803
20241007,151100,16949839100,31000,31050,31100,31000,2028
20241007,151000,16886866050,31050,31050,31100,31050,1419
20241007,150900,16842767350,31050,31100,31100,31050,1457
20241007,150800,16797499100,31100,31050,31100,31050,1105
20241007,150700,16763162600,31050,31000,31100,31000,907
20241007,150600,16734999050,31050,31050,31050,31000,700
20241007,150500,16713281250,31000,31000,31050,31000,257
20241007,150400,16705309400,31050,31050,31050,30950,170
20241007,150300,16700037200,31050,30950,31100,30950,1616
20241007,150200,16649887950,30950,30950,31050,30950,1357
20241007,150100,16607828100,31000,30950,31000,30950,443
20241007,150000,16594113900,31000,30950,31000,30950,1375
20241007,145900,16551554500,30950,30950,31000,30950,1605
20241007,145800,16501878950,30950,30950,31000,30950,900
20241007,145700,16474023200,30950,30950,31000,30900,942
20241007,145600,16444868450,30950,30950,31000,30900,1338
20241007,145500,16403482200,30900,30950,31000,30900,2763
20241007,145400,16317988350,30950,30950,31000,30950,2849
20241007,145300,16229806650,30950,30950,31000,30950,301
20241007,145200,16220489900,30950,30950,31000,30950,1718
20241007,145100,16167310500,31000,30950,31000,30950,989
20241007,145000,16136697750,30950,30950,31000,30950,1394
20241007,144900,16093543500,31000,30950,31000,30950,1012
20241007,144800,16062219150,30950,31000,31050,30950,2726
20241007,144700,15977720100,31000,31000,31050,31000,1540
20241007,144600,15929979900,31000,30950,31050,30950,1272
20241007,144500,15890581250,30950,31000,31000,30950,1353
20241007,144400,15848655800,31000,31000,31050,31000,936
20241007,144300,15819636900,31000,31050,31100,31000,1749
20241007,144200,15765340500,31050,31000,31100,31000,2223
20241007,144100,15696320400,31000,31050,31050,31000,1247
20241007,144000,15657660900,31000,31050,31050,31000,1331
20241007,143900,15616380950,31000,31000,31050,31000,1185
20241007,143800,15579611550,31000,31050,31100,31000,1958
20241007,143700,15518815050,31050,31000,31050,31000,1784
20241007,143600,15463436800,31050,31050,31050,31000,3406
20241007,143500,15357725450,31050,31050,31050,31050,1813
20241007,143400,15301431800,31050,31050,31100,31050,1293
20241007,143300,15261279600,31050,31100,31100,31050,2052
20241007,143200,15197489000,31100,31050,31100,31050,2435
20241007,143100,15121763800,31050,31050,31050,31050,3641
20241007,143000,15008710750,31050,31100,31100,31050,1505
20241007,142900,14961970250,31050,31050,31100,31000,1356
20241007,142800,14919882900,31050,31050,31100,31000,1657
20241007,142700,14868440800,31050,31050,31100,31050,1910
20241007,142600,14809111200,31050,31050,31050,31050,813
20241007,142500,14783867550,31050,31050,31100,31050,1646
20241007,142400,14732716950,31050,31050,31100,31050,754
20241007,142300,14709304750,31100,31100,31150,31050,2919
20241007,142200,14618615700,31100,31100,31150,31050,3425
20241007,142100,14512105600,31100,31100,31150,31100,799
20241007,142000,14487255700,31100,31150,31150,31100,1479
20241007,141900,14441247600,31100,31050,31150,31050,2029
20241007,141800,14378104500,31050,31050,31100,31000,1158
20241007,141700,14342149800,31050,31150,31150,31050,907
20241007,141600,14313975250,31150,31000,31150,31000,3207
20241007,141500,14214311400,31000,31050,31050,31000,2324
20241007,141400,14142163800,31050,31100,31100,31000,1985
20241007,141300,14080527550,31050,31050,31100,31050,1252
20241007,141200,14041652250,31050,31050,31100,31050,1274
20241007,141100,14002091000,31050,31100,31100,31050,1738
20241007,141000,13948104300,31150,31050,31150,31050,1050
20241007,140900,13915468450,31100,31050,31150,31050,3096
20241007,140800,13819208750,31050,31050,31150,31050,4359
20241007,140700,13683659050,31050,31050,31100,31050,1060
20241007,140600,13650730350,31050,31050,31150,31000,1690
20241007,140500,13598239750,31050,31000,31100,31000,729
20241007,140400,13575596600,31000,31150,31150,31000,1691
20241007,140300,13523023750,31200,31100,31200,31050,2539
20241007,140200,13444038600,31100,31100,31200,31050,3505
20241007,140100,13334897350,31100,31100,31150,31050,1281
20241007,140000,13295066750,31100,31050,31150,31050,3131
20241007,135900,13197650000,31050,31050,31100,31050,1957
20241007,135800,13136884850,31050,31050,31100,31050,914
20241007,135700,13108490900,31100,31050,31100,31050,1301
20241007,135600,13068077600,31100,31000,31100,31000,4781
20241007,135500,12919629700,31050,31000,31050,31000,994
20241007,135400,12888792100,31000,31000,31050,31000,1442
20241007,135300,12844066850,31050,31000,31050,31000,1450
20241007,135200,12799098900,31000,31000,31050,31000,776
20241007,135100,12775036350,31000,30950,31000,30950,4078
20241007,135000,12648652950,30950,30900,31000,30900,2244
20241007,134900,12579195100,30950,30900,30950,30900,903
20241007,134800,12551281800,30900,30900,30950,30900,807
20241007,134700,12526337400,30900,30850,30950,30850,2054
20241007,134600,12462859200,30850,30850,30900,30850,1590
20241007,134500,12413782600,30850,30850,30900,30850,1537
20241007,134400,12366341150,30850,30800,30850,30800,1452
20241007,134300,12321581100,30800,30800,30850,30800,1134
20241007,134200,12286644250,30800,30800,30900,30800,819
20241007,134100,12261399250,30800,30850,30850,30800,1072
20241007,134000,12228331100,30850,30850,30900,30850,1029
20241007,133900,12196586350,30850,30850,30900,30850,1183
20241007,133800,12160089800,30850,30850,30900,30850,1017
20241007,133700,12128708000,30850,30800,30850,30800,2582
20241007,133600,12049093100,30800,30800,30800,30800,1822
20241007,133500,11992975500,30800,30800,30850,30800,1709
20241007,133400,11940333300,30800,30800,30850,30800,1547
20241007,133300,11892684700,30800,30800,30850,30750,1627
20241007,133200,11842543750,30800,30800,30850,30750,1853
20241007,133100,11785459900,30800,30800,30850,30800,926
20241007,133000,11756927950,30800,30850,30850,30800,1106
20241007,132900,11722859050,30800,30850,30850,30800,1047
20241007,132800,11690596950,30900,30900,30900,30800,1036
20241007,132700,11658659150,30850,30950,30950,30850,1522
20241007,132600,11611689850,30850,30850,30900,30800,1799
20241007,132500,11556195400,30850,30900,30950,30800,3015
20241007,132400,11463158000,30900,30900,30900,30900,594
20241007,132300,11444803400,30950,30850,30950,30850,1113
20241007,132200,11410430100,30850,30900,30900,30850,903
20241007,132100,11382529150,30900,30950,30950,30900,648
20241007,132000,11362496250,30900,30950,30950,30900,1542
20241007,131900,11314815900,30950,30950,31000,30950,900
20241007,131800,11286960850,30950,31000,31050,30950,1588
20241007,131700,11237765250,31050,30950,31050,30950,2163
20241007,131600,11170727750,30900,30950,30950,30900,1778
20241007,131500,11115715750,30950,30950,31000,30950,1142
20241007,131400,11080357850,30950,31000,31000,30950,1616
20241007,131300,11030331150,30950,30950,31000,30950,1703
20241007,131200,10977608300,30950,30950,31000,30950,667
20241007,131100,10956962200,30950,31000,31000,30950,2542
20241007,131000,10878224900,31000,31000,31050,31000,1037
20241007,130900,10846074300,31000,30950,31050,30900,3117
20241007,130800,10749475250,30950,30900,31000,30900,1247
20241007,130700,10710865750,31000,30950,31000,30950,2627
20241007,130600,10629543550,30950,31000,31000,30900,2031
20241007,130500,10566691400,31000,30850,31000,30850,7325
20241007,130400,10339879450,30900,30900,30950,30850,2054
20241007,130300,10276438300,30900,30900,30950,30850,5570
20241007,130200,10104352800,30850,30850,30900,30850,1180
20241007,130100,10067945850,30850,30750,30900,30700,5571
20241007,130000,9896162450,30800,30750,30800,30750,1627
20241007,125900,9846121900,30750,30750,30800,30750,704
20241007,125800,9824472750,30750,30750,30800,30750,798
20241007,125700,9799933750,30750,30750,30800,30750,1856
20241007,125600,9742861100,30750,30800,30800,30750,439
20241007,125500,9729360100,30750,30750,30800,30750,1494
20241007,125400,9683405650,30750,30750,30800,30750,416
20241007,125300,9670613400,30800,30800,30800,30750,1591
20241007,125200,9621683050,30800,30800,30800,30750,790
20241007,125100,9597384000,30800,30750,30800,30750,1034
20241007,125000,9565572750,30750,30750,30800,30750,1203
20241007,124900,9528574700,30750,30750,30800,30750,711
20241007,124800,9506707250,30750,30750,30800,30750,1060
20241007,124700,9474098400,30750,30750,30800,30750,829
20241007,124600,9448601900,30750,30800,30800,30750,1191
20241007,124500,9411975850,30750,30700,30800,30700,3887
20241007,124400,9292451000,30700,30700,30750,30700,699
20241007,124300,9270984300,30700,30700,30750,30700,573
20241007,124200,9253383700,30700,30700,30750,30700,521
20241007,124100,9237388000,30750,30700,30750,30700,916
20241007,124000,9209254450,30700,30700,30750,30700,565
20241007,123900,9191892550,30750,30750,30750,30700,1126
20241007,123800,9157300600,30700,30750,30750,30700,690
20241007,123700,9136092250,30750,30750,30750,30700,438
20241007,123600,9122632900,30750,30700,30750,30700,1216
20241007,123500,9085272250,30700,30750,30750,30700,260
20241007,123400,9077279400,30750,30750,30750,30700,1128
20241007,123300,9042615900,30700,30750,30750,30700,626
20241007,123200,9023385200,30750,30750,30750,30700,420
20241007,123100,9010476300,30700,30700,30800,30700,712
20241007,123000,8988582700,30750,30800,30800,30700,913
20241007,122900,8960518400,30750,30750,30750,30700,1552
20241007,122800,8912805600,30700,30750,30800,30700,649
20241007,122700,8892849950,30800,30750,30800,30750,1063
20241007,122600,8860161150,30750,30750,30800,30750,799
20241007,122500,8835590250,30750,30750,30800,30750,1363
20241007,122400,8793659150,30800,30750,30800,30750,746
20241007,122300,8770700950,30750,30750,30850,30750,1270
20241007,122200,8731619700,30850,30800,30850,30750,456
20241007,122100,8717585550,30800,30750,30800,30700,1328
20241007,122000,8676729900,30750,30750,30800,30750,1298
20241007,121900,8636809400,30750,30800,30850,30750,766
20241007,121800,8613224650,30800,30800,30800,30750,1662
20241007,121700,8562092850,30800,30750,30800,30750,627
20241007,121600,8542784850,30800,30750,30800,30750,1279
20241007,121500,8503430100,30750,30750,30850,30750,894
20241007,121400,8475902650,30750,30750,30800,30750,1004
20241007,121300,8445012000,30750,30750,30800,30750,1359
20241007,121200,8403216850,30800,30750,30800,30700,6329
20241007,121100,8208464600,30750,30800,30800,30750,2165
20241007,121000,8141883450,30800,30750,30800,30700,728
20241007,120900,8119501950,30750,30750,30800,30700,1488
20241007,120800,8073746700,30800,30750,30800,30750,883
20241007,120700,8046590700,30750,30750,30800,30750,832
20241007,120600,8021004650,30750,30750,30800,30750,1027
20241007,120500,7989419950,30750,30750,30800,30750,1666
20241007,120400,7938187200,30750,30750,30800,30750,1263
20241007,120300,7899346800,30750,30800,30800,30750,915
20241007,120200,7871196400,30750,30750,30800,30750,1979
20241007,120100,7810320450,30750,30750,30800,30750,1032
20241007,120000,7778577500,30750,30750,30800,30700,7599
20241007,115900,7544840000,30800,30700,30800,30700,8316
20241007,115800,7289115050,30700,30700,30750,30700,1421
20241007,115700,7245443000,30750,30700,30750,30700,1010
20241007,115600,7214411950,30700,30700,30750,30700,759
20241007,115500,7191090350,30700,30750,30750,30700,1592
20241007,115400,7142177000,30700,30700,30750,30700,546
20241007,115300,7125391250,30750,30700,30750,30700,4811
20241007,115200,6977470450,30750,30700,30750,30700,810
20241007,115100,6952580350,30700,30700,30750,30650,7804
20241007,115000,6712998650,30650,30650,30700,30650,777
20241007,114900,6689166950,30650,30700,30700,30650,598
20241007,114800,6670814050,30700,30650,30700,30650,653
20241007,114700,6650786650,30650,30650,30700,30650,471
20241007,114600,6636340050,30650,30700,30700,30650,1100
20241007,114500,6602577750,30700,30700,30750,30700,506
20241007,114400,6587042550,30700,30750,30750,30700,5518
20241007,114300,6417463800,30750,30700,30800,30650,18177
20241007,114200,5858781450,30650,30650,30700,30650,835
20241007,114100,5833165950,30650,30650,30700,30650,810
20241007,114000,5808319450,30650,30650,30700,30650,387
20241007,113900,5796443400,30650,30700,30700,30650,904
20241007,113800,5768709550,30700,30700,30700,30650,819
20241007,113700,5743572050,30700,30650,30700,30650,537
20241007,113600,5727105350,30700,30650,30700,30650,432
20241007,113500,5713856150,30650,30650,30700,30650,831
20241007,113400,5688346900,30650,30650,30700,30650,664
20241007,113300,5667976750,30650,30650,30700,30650,357
20241007,113200,5657023400,30650,30700,30700,30650,763
20241007,113100,5633608000,30650,30700,30700,30650,306
20241007,113000,5624222950,30700,30650,30700,30650,787
20241007,112900,5600073550,30700,30650,30700,30650,571
20241007,112800,5582556700,30650,30700,30700,30650,266
20241007,112700,5574401200,30700,30650,30700,30650,436
20241007,112600,5561029350,30650,30650,30700,30650,382
20241007,112500,5549317250,30650,30650,30700,30650,128
20241007,112400,5545393000,30700,30650,30700,30650,294
20241007,112300,5536381250,30650,30650,30700,30650,309
20241007,112200,5526909050,30650,30650,30700,30650,145
20241007,112100,5522462800,30650,30700,30700,30650,634
20241007,112000,5503017900,30700,30650,30700,30650,203
20241007,111900,5496792900,30650,30650,30700,30650,2007
20241007,111800,5435207150,30650,30650,30700,30650,350
20241007,111700,5424478100,30700,30650,30700,30650,137
20241007,111600,5420277950,30650,30700,30700,30650,844
20241007,111500,5394406250,30650,30650,30700,30650,147
20241007,111400,5389897950,30650,30650,30700,30650,265
20241007,111300,5381774100,30650,30650,30700,30650,334
20241007,111200,5371535150,30650,30650,30700,30650,431
20241007,111100,5358313900,30650,30700,30700,30650,661
20241007,111000,5338043950,30650,30650,30700,30650,107
20241007,110900,5334764250,30650,30650,30700,30650,238
20241007,110800,5327469150,30700,30650,30700,30650,189
20241007,110700,5321676150,30650,30650,30700,30650,184
20241007,110600,5316036450,30700,30650,30700,30650,1215
20241007,110500,5278749050,30650,30650,30650,30650,587
20241007,110400,5260757500,30650,30650,30650,30650,357
20241007,110300,5249815450,30650,30650,30650,30650,710
20241007,110200,5228053950,30650,30600,30650,30600,1003
20241007,110100,5197317250,30600,30600,30650,30600,473
20241007,110000,5182823650,30650,30650,30650,30600,521
20241007,105900,5166866900,30650,30650,30700,30600,4300
20241007,105800,5035093150,30700,30700,30700,30650,1352
20241007,105700,4993649500,30650,30650,30700,30650,98
20241007,105600,4990644150,30650,30650,30700,30650,60
20241007,105500,4988805100,30650,30650,30700,30650,622
20241007,105400,4969740750,30700,30650,30700,30650,342
20241007,105300,4959245400,30650,30700,30700,30650,303
20241007,105200,4949950550,30700,30650,30700,30650,561
20241007,105100,4932732150,30650,30650,30700,30650,600
20241007,105000,4914315150,30700,30700,30750,30650,447
20241007,104900,4900606250,30700,30650,30750,30650,881
20241007,104800,4873559650,30650,30700,30750,30650,5715
20241007,104700,4698127700,30700,30700,30750,30700,250
20241007,104600,4690449100,30700,30750,30750,30700,418
20241007,104500,4677598350,30750,30700,30750,30700,286
20241007,104400,4668815350,30750,30750,30750,30700,471
20241007,104300,4654344850,30750,30700,30750,30700,37
20241007,104200,4653207400,30700,30750,30750,30700,420
20241007,104100,4640298300,30750,30700,30750,30700,277
20241007,104000,4631794150,30700,30750,30750,30700,175
20241007,103900,4626419000,30700,30750,30750,30700,569
20241007,103800,4608933100,30750,30750,30750,30700,532
20241007,103700,4592577100,30750,30700,30750,30700,993
20241007,103600,4562091150,30700,30700,30750,30700,682
20241007,103500,4541152950,30700,30650,30700,30650,2067
20241007,103400,4477724950,30650,30700,30700,30650,3209
20241007,103300,4379239000,30650,30700,30700,30650,172
20241007,103200,4373960250,30750,30700,30750,30650,681
20241007,103100,4353049100,30700,30700,30700,30650,1231
20241007,103000,4315263850,30700,30750,30750,30650,996
20241007,102900,4284731750,30700,30700,30700,30650,2839
20241007,102800,4197612450,30750,30700,30750,30700,1577
20241007,102700,4149196150,30750,30700,30750,30700,1094
20241007,102600,4115606200,30750,30750,30750,30700,28
20241007,102500,4114745250,30700,30700,30750,30700,124
20241007,102400,4110938350,30700,30700,30750,30700,1037
20241007,102300,4079096250,30700,30700,30800,30700,2163
20241007,102200,4012560150,30750,30700,30800,30700,7074
20241007,102100,3795034550,30700,30650,30800,30650,14240
20241007,102000,3357454900,30650,30600,30650,30600,268
20241007,101900,3349242000,30600,30700,30700,30600,2406
20241007,101800,3275500700,30700,30650,30700,30650,1654
20241007,101700,3224758100,30650,30650,30700,30650,1553
20241007,101600,3177118100,30650,30650,30700,30650,614
20241007,101500,3158295000,30650,30650,30650,30650,262
20241007,101400,3150264700,30700,30700,30700,30650,1313
20241007,101300,3110017700,30700,30650,30700,30650,437
20241007,101200,3096620050,30650,30700,30700,30650,163
20241007,101100,3091620150,30700,30650,30700,30650,391
20241007,101000,3079632350,30700,30650,30700,30650,333
20241007,100900,3069414650,30700,30650,30700,30650,516
20241007,100800,3053594850,30650,30650,30700,30650,249
20241007,100700,3045956550,30650,30650,30700,30650,442
20241007,100600,3032399550,30650,30700,30700,30650,839
20241007,100500,3006654550,30650,30650,30700,30650,612
20241007,100400,2987867300,30650,30700,30700,30650,225
20241007,100300,2980962600,30700,30700,30700,30650,890
20241007,100200,2953651950,30700,30700,30700,30650,479
20241007,100100,2938956750,30650,30700,30700,30650,278
20241007,100000,2930435350,30700,30650,30700,30650,225
20241007,095900,2923538450,30650,30600,30650,30600,1570
20241007,095800,2875425450,30600,30650,30650,30600,954
20241007,095700,2846187950,30650,30650,30650,30600,4009
20241007,095600,2723324150,30600,30600,30650,30600,150
20241007,095500,2718728950,30650,30600,30650,30600,111
20241007,095400,2715330250,30600,30600,30650,30600,86
20241007,095300,2712696700,30650,30600,30650,30600,201
20241007,095200,2706543550,30600,30600,30650,30600,337
20241007,095100,2696230950,30600,30650,30650,30600,232
20241007,095000,2689122550,30650,30650,30700,30600,196
20241007,094900,2683113100,30650,30650,30700,30600,6406
20241007,094800,2486814650,30700,30650,30700,30650,1299
20241007,094700,2446962550,30700,30700,30700,30650,611
20241007,094600,2428209500,30700,30700,30700,30650,233
20241007,094500,2421060750,30700,30700,30700,30650,255
20241007,094400,2413243550,30700,30700,30750,30650,3211
20241007,094300,2314679150,30700,30750,30750,30700,158
20241007,094200,2309823750,30700,30750,30750,30700,144
20241007,094100,2305398050,30750,30700,30750,30700,271
20241007,094000,2297076250,30700,30700,30750,30700,6030
20241007,093900,2111909500,30700,30750,30750,30700,312
20241007,093800,2102324350,30750,30700,30750,30700,132
20241007,093700,2098270550,30700,30700,30750,30700,290
20241007,093600,2089367500,30750,30700,30750,30700,2551
20241007,093500,2011043750,30650,30700,30700,30650,369
20241007,093400,1999716750,30700,30700,30700,30650,548
20241007,093300,1982903550,30700,30700,30750,30650,599
20241007,093200,1964514750,30700,30650,30700,30650,1189
20241007,093100,1928018300,30700,30700,30700,30700,1470
20241007,093000,1882889300,30750,30750,30750,30700,132
20241007,092900,1878830550,30750,30700,30750,30650,958
20241007,092800,1849420200,30650,30750,30750,30650,1988
20241007,092700,1788396150,30750,30750,30750,30700,94
20241007,092600,1785508550,30700,30750,30750,30700,137
20241007,092500,1781297150,30750,30700,30750,30700,778
20241007,092400,1757411150,30650,30800,30800,30650,5209
20241007,092300,1597355550,30750,30800,30800,30750,767
20241007,092200,1573761350,30800,30850,30850,30750,3057
20241007,092100,1479610700,30850,30850,30900,30800,1731
20241007,092000,1426167500,30850,30850,30900,30800,1071
20241007,091900,1393139750,30850,30900,30900,30800,1169
20241007,091800,1357049150,30850,30850,30850,30800,1558
20241007,091700,1308992900,30800,30800,30850,30750,4697
20241007,091600,1164339450,30850,30850,30850,30750,922
20241007,091500,1135944000,30850,30750,30850,30700,1703
20241007,091400,1083536350,30750,30750,30750,30750,1692
20241007,091300,1031507350,30750,30800,30800,30700,2309
20241007,091200,960508000,30800,30800,30800,30750,1461
20241007,091100,915538150,30800,30800,30850,30750,2703
20241007,091000,832285400,30750,30700,30800,30650,2614
20241007,090900,751925100,30700,30700,30750,30700,1070
20241007,090800,719058200,30750,30700,30750,30650,1040
20241007,090700,687133450,30700,30700,30750,30650,2139
20241007,090600,621466450,30750,30800,30800,30700,1597
20241007,090500,572365450,30750,30700,30800,30700,672
20241007,090400,551706200,30800,30650,30800,30650,3726
20241007,090300,437119400,30650,30750,30750,30650,2410
20241007,090200,363119750,30750,30750,30800,30700,1135
20241007,090100,328223050,30750,30700,30850,30700,1658
20241007,090000,277219650,30700,30850,30900,30600,9006