KissMeData/001820/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183600,1715229700,35150,35150,35150,35150,307
20241007,183500,1715229700,35150,35150,35150,35150,0
20241007,183400,1715229700,35150,35150,35150,35150,0
20241007,183300,1715229700,35150,35150,35150,35150,0
20241007,183200,1715229700,35150,35150,35150,35150,0
20241007,183100,1715229700,35150,35150,35150,35150,0
20241007,183000,1715229700,35150,35150,35150,35150,0
20241007,182900,1715229700,35150,35150,35150,35150,0
20241007,182800,1715229700,35150,35150,35150,35150,0
20241007,182700,1715229700,35150,35150,35150,35150,0
20241007,182600,1715229700,35150,35150,35150,35150,0
20241007,182500,1715229700,35150,35150,35150,35150,0
20241007,182400,1715229700,35150,35150,35150,35150,0
20241007,182300,1715229700,35150,35150,35150,35150,0
20241007,182200,1715229700,35150,35150,35150,35150,0
20241007,182100,1715229700,35150,35150,35150,35150,0
20241007,182000,1715229700,35150,35150,35150,35150,0
20241007,181900,1715229700,35150,35150,35150,35150,0
20241007,181800,1715229700,35150,35150,35150,35150,0
20241007,181700,1715229700,35150,35150,35150,35150,0
20241007,181600,1715229700,35150,35150,35150,35150,0
20241007,181500,1715229700,35150,35150,35150,35150,0
20241007,181400,1715229700,35150,35150,35150,35150,0
20241007,181300,1715229700,35150,35150,35150,35150,0
20241007,181200,1715229700,35150,35150,35150,35150,0
20241007,181100,1715229700,35150,35150,35150,35150,0
20241007,181000,1715229700,35150,35150,35150,35150,0
20241007,180900,1715229700,35150,35150,35150,35150,0
20241007,180800,1715229700,35150,35150,35150,35150,0
20241007,180700,1715229700,35150,35150,35150,35150,0
20241007,180600,1715229700,35150,35150,35150,35150,307
20241007,180500,1715229700,35150,35150,35150,35150,0
20241007,180400,1715229700,35150,35150,35150,35150,0
20241007,180300,1715229700,35150,35150,35150,35150,0
20241007,180200,1715229700,35150,35150,35150,35150,0
20241007,180100,1715229700,35150,35150,35150,35150,0
20241007,180000,1715229700,35150,35150,35150,35150,0
20241007,175900,1715229700,35150,35150,35150,35150,0
20241007,175800,1715229700,35150,35150,35150,35150,0
20241007,175700,1715229700,35150,35150,35150,35150,0
20241007,175600,1715229700,35150,35150,35150,35150,0
20241007,175500,1715229700,35150,35150,35150,35150,0
20241007,175400,1715229700,35150,35150,35150,35150,0
20241007,175300,1715229700,35150,35150,35150,35150,0
20241007,175200,1715229700,35150,35150,35150,35150,0
20241007,175100,1715229700,35150,35150,35150,35150,0
20241007,175000,1715229700,35150,35150,35150,35150,0
20241007,174900,1715229700,35150,35150,35150,35150,0
20241007,174800,1715229700,35150,35150,35150,35150,0
20241007,174700,1715229700,35150,35150,35150,35150,0
20241007,174600,1715229700,35150,35150,35150,35150,0
20241007,174500,1715229700,35150,35150,35150,35150,0
20241007,174400,1715229700,35150,35150,35150,35150,0
20241007,174300,1715229700,35150,35150,35150,35150,0
20241007,174200,1715229700,35150,35150,35150,35150,0
20241007,174100,1715229700,35150,35150,35150,35150,0
20241007,174000,1715229700,35150,35150,35150,35150,0
20241007,173900,1715229700,35150,35150,35150,35150,0
20241007,173800,1715229700,35150,35150,35150,35150,0
20241007,173700,1715229700,35150,35150,35150,35150,0
20241007,173600,1715229700,35150,35150,35150,35150,307
20241007,173500,1715229700,35150,35150,35150,35150,0
20241007,173400,1715229700,35150,35150,35150,35150,0
20241007,173300,1715229700,35150,35150,35150,35150,0
20241007,173200,1715229700,35150,35150,35150,35150,0
20241007,173100,1715229700,35150,35150,35150,35150,0
20241007,173000,1715229700,35150,35150,35150,35150,0
20241007,172900,1715229700,35150,35150,35150,35150,0
20241007,172800,1715229700,35150,35150,35150,35150,0
20241007,172700,1715229700,35150,35150,35150,35150,0
20241007,172600,1715229700,35150,35150,35150,35150,0
20241007,172500,1715229700,35150,35150,35150,35150,0
20241007,172400,1715229700,35150,35150,35150,35150,0
20241007,172300,1715229700,35150,35150,35150,35150,0
20241007,172200,1715229700,35150,35150,35150,35150,0
20241007,172100,1715229700,35150,35150,35150,35150,0
20241007,172000,1715229700,35150,35150,35150,35150,0
20241007,171900,1715229700,35150,35150,35150,35150,0
20241007,171800,1715229700,35150,35150,35150,35150,0
20241007,171700,1715229700,35150,35150,35150,35150,0
20241007,171600,1715229700,35150,35150,35150,35150,0
20241007,171500,1715229700,35150,35150,35150,35150,0
20241007,171400,1715229700,35150,35150,35150,35150,0
20241007,171300,1715229700,35150,35150,35150,35150,0
20241007,171200,1715229700,35150,35150,35150,35150,0
20241007,171100,1715229700,35150,35150,35150,35150,0
20241007,171000,1715229700,35150,35150,35150,35150,0
20241007,170900,1715229700,35150,35150,35150,35150,0
20241007,170800,1715229700,35150,35150,35150,35150,0
20241007,170700,1715229700,35150,35150,35150,35150,0
20241007,170600,1715229700,35150,35150,35150,35150,307
20241007,170500,1715229700,35150,35150,35150,35150,0
20241007,170400,1715229700,35150,35150,35150,35150,0
20241007,170300,1715229700,35150,35150,35150,35150,0
20241007,170200,1715229700,35150,35150,35150,35150,0
20241007,170100,1715229700,35150,35150,35150,35150,0
20241007,170000,1715229700,35150,35150,35150,35150,0
20241007,165900,1715229700,35150,35150,35150,35150,0
20241007,165800,1715229700,35150,35150,35150,35150,0
20241007,165700,1715229700,35150,35150,35150,35150,0
20241007,165600,1715229700,35150,35150,35150,35150,0
20241007,165500,1715229700,35150,35150,35150,35150,0
20241007,165400,1715229700,35150,35150,35150,35150,0
20241007,165300,1715229700,35150,35150,35150,35150,0
20241007,165200,1715229700,35150,35150,35150,35150,0
20241007,165100,1715229700,35150,35150,35150,35150,0
20241007,165000,1715229700,35150,35150,35150,35150,0
20241007,164900,1715229700,35150,35150,35150,35150,0
20241007,164800,1715229700,35150,35150,35150,35150,0
20241007,164700,1715229700,35150,35150,35150,35150,0
20241007,164600,1715229700,35150,35150,35150,35150,0
20241007,164500,1715229700,35150,35150,35150,35150,0
20241007,164400,1715229700,35150,35150,35150,35150,0
20241007,164300,1715229700,35150,35150,35150,35150,0
20241007,164200,1715229700,35150,35150,35150,35150,0
20241007,164100,1715229700,35150,35150,35150,35150,0
20241007,164000,1715229700,35150,35150,35150,35150,0
20241007,163900,1715229700,35150,35150,35150,35150,0
20241007,163800,1715229700,35150,35150,35150,35150,0
20241007,163700,1715229700,35150,35150,35150,35150,0
20241007,163600,1715229700,35150,35150,35150,35150,307
20241007,163500,1715229700,35150,35150,35150,35150,0
20241007,163400,1715229700,35150,35150,35150,35150,0
20241007,163300,1715229700,35150,35150,35150,35150,0
20241007,163200,1715229700,35150,35150,35150,35150,0
20241007,163100,1715229700,35150,35150,35150,35150,0
20241007,163000,1715229700,35150,35150,35150,35150,0
20241007,162900,1715229700,35150,35150,35150,35150,0
20241007,162800,1715229700,35150,35150,35150,35150,0
20241007,162700,1715229700,35150,35150,35150,35150,0
20241007,162600,1715229700,35150,35150,35150,35150,0
20241007,162500,1715229700,35150,35150,35150,35150,0
20241007,162400,1715229700,35150,35150,35150,35150,0
20241007,162300,1715229700,35150,35150,35150,35150,0
20241007,162200,1715229700,35150,35150,35150,35150,0
20241007,162100,1715229700,35150,35150,35150,35150,0
20241007,162000,1715229700,35150,35150,35150,35150,0
20241007,161900,1715229700,35150,35150,35150,35150,0
20241007,161800,1715229700,35150,35150,35150,35150,0
20241007,161700,1715229700,35150,35150,35150,35150,0
20241007,161600,1715229700,35150,35150,35150,35150,0
20241007,161500,1715229700,35150,35150,35150,35150,0
20241007,161400,1715229700,35150,35150,35150,35150,0
20241007,161300,1715229700,35150,35150,35150,35150,0
20241007,161200,1715229700,35150,35150,35150,35150,0
20241007,161100,1715229700,35150,35150,35150,35150,0
20241007,161000,1715229700,35150,35150,35150,35150,0
20241007,160900,1715229700,35150,35150,35150,35150,0
20241007,160800,1715229700,35150,35150,35150,35150,0
20241007,160700,1715229700,35150,35150,35150,35150,0
20241007,160600,1715229700,35150,35150,35150,35150,307
20241007,160500,1715229700,35150,35150,35150,35150,0
20241007,160400,1715229700,35150,35150,35150,35150,0
20241007,160300,1715229700,35150,35150,35150,35150,0
20241007,160200,1715229700,35150,35150,35150,35150,0
20241007,160100,1715229700,35150,35150,35150,35150,0
20241007,160000,1715229700,35150,35150,35150,35150,0
20241007,155900,1715229700,35150,35150,35150,35150,0
20241007,155800,1715229700,35150,35150,35150,35150,0
20241007,155700,1715229700,35150,35150,35150,35150,0
20241007,155600,1715229700,35150,35150,35150,35150,0
20241007,155500,1715229700,35150,35150,35150,35150,0
20241007,155400,1715229700,35150,35150,35150,35150,0
20241007,155300,1715229700,35150,35150,35150,35150,0
20241007,155200,1715229700,35150,35150,35150,35150,0
20241007,155100,1715229700,35150,35150,35150,35150,0
20241007,155000,1715229700,35150,35150,35150,35150,0
20241007,154900,1715229700,35150,35150,35150,35150,0
20241007,154800,1715229700,35150,35150,35150,35150,0
20241007,154700,1715229700,35150,35150,35150,35150,0
20241007,154600,1715229700,35150,35150,35150,35150,0
20241007,154500,1715229700,35150,35150,35150,35150,0
20241007,154400,1715229700,35150,35150,35150,35150,0
20241007,154300,1715229700,35150,35150,35150,35150,0
20241007,154200,1715229700,35150,35150,35150,35150,0
20241007,154100,1715229700,35150,35150,35150,35150,0
20241007,154000,1715229700,35150,35150,35150,35150,0
20241007,153900,1715229700,35150,35150,35150,35150,0
20241007,153800,1715229700,35150,35150,35150,35150,0
20241007,153700,1715229700,35150,35150,35150,35150,0
20241007,153600,1715229700,35150,35150,35150,35150,307
20241007,153500,1715229700,35150,35150,35150,35150,0
20241007,153400,1715229700,35150,35150,35150,35150,0
20241007,153300,1715229700,35150,35150,35150,35150,0
20241007,153200,1715229700,35150,35150,35150,35150,0
20241007,153100,1715229700,35150,35150,35150,35150,0
20241007,153000,1715229700,35150,35150,35150,35150,307
20241007,152900,1704438650,35200,35200,35200,35200,0
20241007,152800,1704438650,35200,35200,35200,35200,0
20241007,152700,1704438650,35200,35200,35200,35200,0
20241007,152600,1704438650,35200,35200,35200,35200,0
20241007,152500,1704438650,35200,35200,35200,35200,0
20241007,152400,1704438650,35200,35200,35200,35200,0
20241007,152300,1704438650,35200,35200,35200,35200,0
20241007,152200,1704438650,35200,35200,35200,35200,0
20241007,152100,1704438650,35200,35200,35200,35200,0
20241007,152000,1704438650,35200,35200,35200,35200,0
20241007,151900,1704438650,35200,35150,35200,35100,100
20241007,151800,1700920150,35150,35150,35200,35150,11
20241007,151700,1700533350,35200,35200,35200,35200,5
20241007,151600,1700357350,35200,35150,35200,35150,367
20241007,151500,1687455750,35100,35100,35150,35100,13
20241007,151400,1686999250,35100,35150,35150,35100,23
20241007,151300,1686191000,35200,35200,35200,35200,100
20241007,151200,1682671000,35200,35200,35200,35100,30
20241007,151100,1681615200,35100,35150,35150,35100,4
20241007,151000,1681474700,35100,35200,35200,35100,4
20241007,150900,1681334200,35150,35100,35150,35100,97
20241007,150800,1677927000,35100,35100,35100,35100,210
20241007,150700,1670556000,34950,34950,34950,34950,50
20241007,150600,1668808500,34950,35000,35000,34950,106
20241007,150500,1665101600,35000,35000,35000,35000,39
20241007,150400,1663736600,35000,35000,35000,35000,84
20241007,150300,1660796600,35000,35100,35100,35000,167
20241007,150200,1654943250,35100,35100,35100,35100,48
20241007,150100,1653258450,35100,35050,35100,35050,176
20241007,150000,1647089450,35100,35050,35100,35050,84
20241007,145900,1644142600,35100,35200,35200,35100,518
20241007,145800,1625956000,35200,35200,35200,35200,13
20241007,145700,1625498400,35150,35150,35150,35150,126
20241007,145600,1621069500,35150,35150,35150,35150,7
20241007,145500,1620823450,35200,35250,35250,35150,115
20241007,145400,1616779850,35300,35200,35300,35200,23
20241007,145300,1615968900,35250,35250,35350,35250,145
20241007,145200,1610855950,35250,35250,35250,35250,19
20241007,145100,1610186200,35250,35200,35250,35200,6
20241007,145000,1609974900,35200,35300,35300,35200,167
20241007,144900,1604083700,35300,35300,35300,35300,16
20241007,144800,1603518900,35250,35200,35250,35200,37
20241007,144700,1602216300,35150,35250,35250,35150,14
20241007,144600,1601724100,35250,35250,35250,35200,111
20241007,144500,1597816350,35250,35300,35300,35250,16
20241007,144400,1597251650,35250,35300,35300,35250,114
20241007,144300,1593233100,35300,35350,35350,35300,2
20241007,144200,1593162450,35350,35250,35350,35250,46
20241007,144100,1591539850,35250,35250,35250,35250,68
20241007,144000,1589142850,35250,35250,35250,35250,90
20241007,143900,1585970350,35300,35250,35300,35250,30
20241007,143800,1584912550,35250,35350,35350,35250,48
20241007,143700,1583218750,35350,35400,35400,35350,18
20241007,143600,1582582400,35350,35350,35400,35350,21
20241007,143500,1581839450,35350,35400,35400,35350,26
20241007,143400,1580919300,35400,35350,35400,35350,13
20241007,143300,1580459500,35300,35400,35400,35300,181
20241007,143200,1574056000,35400,35500,35500,35400,38
20241007,143100,1572708600,35450,35500,35500,35450,22
20241007,143000,1571928600,35500,35450,35500,35450,47
20241007,142900,1570260500,35450,35450,35450,35450,24
20241007,142800,1569409700,35500,35500,35500,35500,20
20241007,142700,1568699700,35450,35400,35450,35400,11
20241007,142600,1568310150,35400,35400,35500,35400,90
20241007,142500,1565117650,35450,35250,35450,35250,112
20241007,142400,1561167450,35450,35450,35450,35250,483
20241007,142300,1544079650,35450,35450,35500,35450,686
20241007,142200,1519753150,35450,35350,35500,35350,688
20241007,142100,1495350500,35350,35250,35350,35250,178
20241007,142000,1489059000,35250,35300,35350,35250,232
20241007,141900,1480873750,35250,35300,35300,35250,28
20241007,141800,1479886300,35300,35300,35350,35250,157
20241007,141700,1474345600,35300,35300,35350,35300,63
20241007,141600,1472119750,35350,35350,35350,35350,12
20241007,141500,1471695550,35300,35300,35350,35300,83
20241007,141400,1468765600,35300,35350,35350,35300,35
20241007,141300,1467530050,35300,35300,35300,35250,40
20241007,141200,1466118300,35300,35250,35300,35250,51
20241007,141100,1464320050,35250,35300,35300,35250,67
20241007,141000,1461958000,35300,35300,35300,35300,569
20241007,140900,1441872300,35350,35300,35350,35300,29
20241007,140800,1440847650,35300,35350,35350,35300,9
20241007,140700,1440529900,35350,35400,35400,35350,16
20241007,140600,1439964150,35350,35350,35400,35350,190
20241007,140500,1433244300,35350,35350,35400,35350,260
20241007,140400,1424052750,35350,35400,35400,35350,12
20241007,140300,1423628500,35350,35400,35400,35350,100
20241007,140200,1420093050,35400,35350,35400,35350,12
20241007,140100,1419668300,35350,35400,35400,35350,23
20241007,140000,1418854750,35350,35350,35350,35350,132
20241007,135900,1414188550,35400,35450,35450,35350,61
20241007,135800,1412030800,35350,35450,35450,35350,80
20241007,135700,1409198950,35450,35400,35450,35400,189
20241007,135600,1402499300,35400,35400,35400,35400,10
20241007,135500,1402145300,35350,35400,35400,35350,254
20241007,135400,1393154550,35400,35450,35450,35400,52
20241007,135300,1391311950,35450,35450,35450,35450,250
20241007,135200,1382449450,35500,35450,35500,35400,279
20241007,135100,1372567300,35450,35450,35450,35450,15
20241007,135000,1372035550,35500,35400,35500,35400,246
20241007,134900,1363321000,35400,35450,35500,35400,77
20241007,134800,1360592700,35450,35450,35450,35450,63
20241007,134700,1358359350,35500,35550,35550,35500,2
20241007,134600,1358288300,35350,35550,35600,35300,2007
20241007,134500,1286970600,35550,35550,35600,35550,332
20241007,134400,1275167250,35600,35600,35600,35550,250
20241007,134300,1266272250,35600,35550,35600,35550,84
20241007,134200,1263283750,35600,35650,35650,35550,55
20241007,134100,1261326500,35650,35350,35650,35350,1562
20241007,134000,1205900300,35350,35300,35350,35300,85
20241007,133900,1202899250,35350,35350,35350,35350,136
20241007,133800,1198091650,35400,35400,35400,35400,10
20241007,133700,1197737650,35350,35350,35400,35350,105
20241007,133600,1194025000,35400,35350,35400,35350,8
20241007,133500,1193741900,35350,35350,35400,35350,75
20241007,133400,1191090000,35400,35400,35400,35350,152
20241007,133300,1185710450,35400,35300,35400,35300,1291
20241007,133200,1140109300,35300,35350,35350,35300,15
20241007,133100,1139579750,35400,35350,35400,35300,147
20241007,133000,1134383050,35350,35300,35350,35250,190
20241007,132900,1127671900,35300,35300,35300,35300,212
20241007,132800,1120188300,35300,35250,35300,35200,553
20241007,132700,1100684900,35200,35100,35200,35100,781
20241007,132600,1073227400,35100,35050,35100,35050,478
20241007,132500,1056450250,35050,35050,35050,34900,474
20241007,132400,1039883550,35100,35050,35100,35050,24
20241007,132300,1039041900,35100,35050,35100,35050,328
20241007,132200,1027530100,35050,35000,35050,35000,13
20241007,132100,1027075000,35100,35050,35100,35000,49
20241007,132000,1025356450,35000,35000,35050,35000,218
20241007,131900,1017724350,35000,35000,35050,35000,252
20241007,131800,1008903300,35000,35050,35100,35000,361
20241007,131700,996263400,35050,35100,35100,35050,163
20241007,131600,990548800,35050,35000,35050,35000,69
20241007,131500,988131200,35000,35050,35050,35000,152
20241007,131400,982810250,35050,35000,35050,35000,206
20241007,131300,975597750,35000,34950,35000,34900,27
20241007,131200,974654700,35000,34900,35000,34900,106
20241007,131100,970945850,34850,34850,34850,34850,1
20241007,131000,970911000,34850,34950,34950,34850,544
20241007,130900,951932950,34950,34950,35000,34950,26
20241007,130800,951023700,34950,34950,34950,34950,4
20241007,130700,950883900,34900,34850,34900,34850,93
20241007,130600,947642550,34850,34950,35000,34850,522
20241007,130500,929380150,34950,34950,34950,34900,74
20241007,130400,926797050,34950,34900,34950,34900,26
20241007,130300,925889100,34900,34950,34950,34900,222
20241007,130200,918131300,34900,34950,34950,34900,22
20241007,130100,917363400,34900,34900,34950,34900,112
20241007,130000,913454150,34900,34850,34900,34800,89
20241007,125900,910353700,34900,34900,34900,34900,1
20241007,125800,910318800,34850,34850,34850,34850,15
20241007,125700,909796050,34850,34900,34900,34850,73
20241007,125600,907248950,34900,34850,34900,34850,26
20241007,125500,906342200,34900,34800,34900,34800,59
20241007,125400,904286700,34800,34850,34850,34800,26
20241007,125300,903381200,34850,34850,34850,34850,26
20241007,125200,902475100,34900,34900,34900,34900,19
20241007,125100,901812000,34850,34900,34900,34850,77
20241007,125000,899125950,34900,34850,34900,34850,70
20241007,124900,896686400,34900,34900,34900,34850,25
20241007,124800,895814600,34900,34900,34900,34850,82
20241007,124700,892953450,34900,34900,34900,34850,136
20241007,124600,888207750,34900,34900,34900,34900,6
20241007,124500,887998350,34900,34850,34900,34850,168
20241007,124400,882142100,34900,34900,34900,34900,12
20241007,124300,881723300,34850,34850,34850,34850,24
20241007,124200,880886900,34850,34900,34900,34850,101
20241007,124100,877364150,34900,34850,34900,34850,15
20241007,124000,876841350,34900,34850,34900,34850,130
20241007,123900,872309250,34900,34850,34900,34850,35
20241007,123800,871089000,34900,34850,34900,34850,29
20241007,123700,870076950,34850,34850,34850,34850,5
20241007,123600,869902700,34850,34850,34900,34800,76
20241007,123500,867253550,34850,34800,34850,34800,108
20241007,123400,863494700,34800,34800,34850,34800,76
20241007,123300,860849850,34800,34900,34900,34800,10
20241007,123200,860501500,34850,34850,34850,34850,26
20241007,123100,859595400,34850,34850,34850,34850,31
20241007,123000,858515050,34850,34900,34900,34800,178
20241007,122900,852316200,34900,34900,34900,34900,131
20241007,122800,847744300,34900,34900,34900,34850,80
20241007,122700,844954350,34900,34800,34900,34800,34
20241007,122600,843769200,34800,34950,34950,34800,18
20241007,122500,843142050,34900,34750,34900,34750,361
20241007,122400,830560800,34800,34750,34800,34750,37
20241007,122300,829274500,34800,34800,34800,34800,12
20241007,122200,828856900,34800,34750,34800,34750,85
20241007,122100,825902600,34700,34700,34750,34700,28
20241007,122000,824930950,34750,34700,34750,34700,70
20241007,121900,822501350,34750,34700,34750,34700,75
20241007,121800,819895850,34750,34700,34750,34700,743
20241007,121700,794110800,34750,34700,34750,34700,15
20241007,121600,793590200,34750,34750,34750,34700,120
20241007,121500,789425200,34750,34750,34750,34700,155
20241007,121400,784039650,34800,34750,34800,34750,51
20241007,121300,782267350,34800,34750,34800,34750,45
20241007,121200,780702000,34800,34750,34800,34750,119
20241007,121100,776565150,34750,34800,34800,34750,47
20241007,121000,774931400,34750,34750,34800,34750,156
20241007,120900,769510000,34800,34800,34850,34800,183
20241007,120800,763139250,34800,34850,34850,34800,33
20241007,120700,761989800,34900,34850,34900,34850,108
20241007,120600,758221250,34900,34800,34900,34800,10
20241007,120500,757873150,34800,34800,34800,34750,122
20241007,120400,753631200,34850,34850,34850,34850,15
20241007,120300,753108450,34800,34750,34800,34750,8
20241007,120200,752830150,34800,34850,34850,34800,84
20241007,120100,749906900,34800,34800,34800,34800,81
20241007,120000,747088100,34800,34750,34850,34750,327
20241007,115900,735723250,34750,34750,34900,34750,300
20241007,115800,725297600,34750,34900,34900,34750,347
20241007,115700,713228350,34900,34850,34900,34850,411
20241007,115600,698887650,34800,34750,34850,34750,114
20241007,115500,694917650,34750,34750,34800,34700,112
20241007,115400,691026100,34800,34750,34800,34750,73
20241007,115300,688486400,34800,34800,34800,34700,18
20241007,115200,687861300,34800,34750,34800,34750,155
20241007,115100,682468300,34750,34750,34750,34750,5
20241007,115000,682294550,34750,34750,34800,34750,143
20241007,114900,677325000,34800,34800,34800,34750,17
20241007,114800,676734150,34750,34750,34750,34750,108
20241007,114700,672981150,34750,34700,34750,34700,393
20241007,114600,659337100,34700,34600,34700,34600,117
20241007,114500,655283350,34600,34600,34650,34550,115
20241007,114400,651304400,34600,34650,34650,34600,42
20241007,114300,649850200,34650,34600,34650,34600,28
20241007,114200,648880700,34650,34650,34700,34650,263
20241007,114100,639765500,34600,34650,34650,34600,46
20241007,114000,638173400,34650,34550,34650,34550,104
20241007,113900,634576300,34600,34550,34600,34550,124
20241007,113800,630286400,34600,34550,34600,34550,46
20241007,113700,628697000,34600,34650,34650,34600,129
20241007,113600,624232500,34550,34650,34650,34550,35
20241007,113500,623020750,34600,34450,34600,34450,1037
20241007,113400,587228900,34500,34500,34500,34450,172
20241007,113300,581295550,34500,34500,34500,34500,16
20241007,113200,580743550,34450,34500,34500,34450,130
20241007,113100,576265000,34500,34450,34500,34450,26
20241007,113000,575368750,34400,34450,34450,34400,64
20241007,112900,573166650,34450,34450,34450,34450,33
20241007,112800,572029800,34450,34500,34500,34450,20
20241007,112700,571340450,34500,34350,34500,34350,25
20241007,112600,570478850,34350,34450,34450,34350,13
20241007,112500,570032200,34350,34450,34450,34350,116
20241007,112400,566046000,34450,34450,34450,34450,14
20241007,112300,565563700,34500,34400,34500,34400,24
20241007,112200,564737000,34400,34500,34500,34400,104
20241007,112100,561159000,34450,34450,34450,34400,39
20241007,112000,559816100,34400,34450,34450,34400,106
20241007,111900,556166250,34450,34500,34500,34450,58
20241007,111800,554167050,34500,34450,34500,34450,306
20241007,111700,543624500,34450,34450,34450,34400,65
20241007,111600,541385950,34450,34450,34450,34400,191
20241007,111500,534806250,34450,34350,34450,34300,108
20241007,111400,531095700,34400,34350,34400,34350,6
20241007,111300,530889500,34350,34400,34400,34350,20
20241007,111200,530202250,34450,34450,34450,34450,30
20241007,111100,529168750,34450,34300,34450,34250,127
20241007,111000,524803200,34300,34350,34450,34250,156
20241007,110900,519452450,34400,34400,34400,34400,1
20241007,110800,519418050,34400,34350,34400,34350,10
20241007,110700,519074100,34350,34400,34400,34350,24
20241007,110600,518249100,34400,34400,34450,34400,23
20241007,110500,517457400,34400,34350,34400,34350,68
20241007,110400,515120850,34350,34400,34400,34350,106
20241007,110300,511475800,34350,34400,34400,34350,26
20241007,110200,510582150,34350,34350,34400,34350,71
20241007,110100,508142900,34350,34350,34400,34350,65
20241007,110000,505908100,34350,34400,34400,34250,50
20241007,105900,504192800,34400,34350,34400,34350,13
20241007,105800,503745650,34300,34350,34350,34300,27
20241007,105700,502818850,34350,34350,34350,34350,0
20241007,105600,502818850,34350,34300,34350,34300,14
20241007,105500,502338600,34350,34250,34400,34250,85
20241007,105400,499425000,34350,34350,34350,34350,0
20241007,105300,499425000,34350,34350,34350,34300,15
20241007,105200,498910400,34300,34250,34300,34250,64
20241007,105100,496718350,34350,34400,34400,34350,26
20241007,105000,495824200,34400,34250,34400,34250,308
20241007,104900,485274650,34300,34350,34350,34250,36
20241007,104800,484040150,34350,34400,34400,34350,8
20241007,104700,483765200,34400,34400,34400,34400,26
20241007,104600,482870800,34300,34300,34300,34300,13
20241007,104500,482424900,34400,34300,34400,34250,107
20241007,104400,478757350,34300,34400,34400,34300,153
20241007,104300,473507950,34350,34400,34400,34350,231
20241007,104200,465572250,34400,34350,34400,34350,21
20241007,104100,464850800,34350,34350,34350,34350,1
20241007,104000,464816450,34250,34350,34350,34250,836
20241007,103900,436140500,34350,34350,34450,34350,280
20241007,103800,426520700,34350,34450,34450,34350,319
20241007,103700,415555600,34500,34450,34500,34450,13
20241007,103600,415107700,34450,34450,34500,34450,81
20241007,103500,412316800,34450,34400,34450,34400,99
20241007,103400,408910300,34400,34450,34450,34400,93
20241007,103300,405707950,34450,34450,34450,34450,7
20241007,103200,405466800,34450,34400,34450,34350,193
20241007,103100,398828150,34400,34450,34450,34400,23
20241007,103000,398036400,34400,34450,34450,34400,137
20241007,102900,393323200,34450,34450,34500,34450,35
20241007,102800,392116750,34450,34400,34450,34400,15
20241007,102700,391600650,34400,34500,34500,34400,55
20241007,102600,389707100,34400,34400,34400,34400,38
20241007,102500,388399900,34400,34500,34500,34400,80
20241007,102400,385646600,34550,34500,34550,34500,553
20241007,102300,366565500,34450,34500,34500,34450,37
20241007,102200,365290250,34500,34450,34500,34400,27
20241007,102100,364360250,34450,34450,34450,34450,11
20241007,102000,363981300,34400,34400,34400,34400,72
20241007,101900,361504500,34400,34400,34450,34400,441
20241007,101800,346333400,34400,34450,34500,34400,224
20241007,101700,338616250,34400,34500,34500,34400,209
20241007,101600,331425250,34450,34450,34450,34450,124
20241007,101500,327153450,34450,34450,34500,34450,112
20241007,101400,323292550,34500,34450,34500,34450,21
20241007,101300,322568550,34500,34450,34500,34450,22
20241007,101200,321810250,34400,34500,34500,34400,92
20241007,101100,318637250,34500,34400,34500,34400,377
20241007,101000,305646850,34400,34400,34450,34300,98
20241007,100900,302279250,34400,34400,34400,34350,73
20241007,100800,299768700,34400,34350,34400,34350,19
20241007,100700,299115800,34400,34400,34400,34400,9
20241007,100600,298806200,34400,34400,34450,34350,129
20241007,100500,294368700,34400,34300,34400,34300,101
20241007,100400,290903200,34350,34400,34400,34350,176
20241007,100300,284856850,34350,34300,34350,34300,277
20241007,100200,275342400,34350,34300,34350,34250,215
20241007,100100,267968050,34300,34300,34300,34300,18
20241007,100000,267350650,34250,34300,34300,34250,91
20241007,095900,264233200,34350,34350,34350,34350,31
20241007,095800,263168350,34350,34300,34350,34300,24
20241007,095700,262344550,34350,34300,34350,34250,31
20241007,095600,261280750,34300,34300,34300,34250,431
20241007,095500,246498000,34300,34250,34300,34250,57
20241007,095400,244545700,34300,34250,34300,34250,320
20241007,095300,233584700,34300,34300,34300,34300,78
20241007,095200,230909300,34300,34300,34300,34300,0
20241007,095100,230909300,34300,34300,34300,34250,6
20241007,095000,230703600,34350,34250,34350,34200,106
20241007,094900,227076050,34300,34300,34300,34300,5
20241007,094800,226904550,34300,34250,34350,34250,82
20241007,094700,224091100,34250,34300,34300,34250,900
20241007,094600,193260800,34300,34300,34350,34300,225
20241007,094500,185542250,34300,34300,34300,34300,51
20241007,094400,183792950,34350,34400,34400,34350,49
20241007,094300,182108200,34350,34400,34400,34350,150
20241007,094200,176953200,34400,34400,34400,34400,42
20241007,094100,175508400,34400,34350,34400,34350,17
20241007,094000,174924350,34300,34350,34350,34300,42
20241007,093900,173483650,34300,34300,34300,34300,147
20241007,093800,168441550,34300,34300,34300,34300,40
20241007,093700,167069550,34300,34300,34300,34300,59
20241007,093600,165045850,34250,34250,34250,34250,53
20241007,093500,163230600,34250,34250,34250,34200,64
20241007,093400,161039750,34250,34250,34250,34250,31
20241007,093300,159978000,34250,34200,34250,34200,22
20241007,093200,159225050,34250,34250,34250,34250,17
20241007,093100,158642800,34250,34250,34250,34250,6
20241007,093000,158437300,34150,34200,34200,34150,67
20241007,092900,156149200,34200,34200,34200,34200,145
20241007,092800,151190200,34150,34150,34150,34150,0
20241007,092700,151190200,34150,34150,34150,34150,2
20241007,092600,151121900,34150,34150,34150,34150,5
20241007,092500,150951150,34150,34150,34150,34100,108
20241007,092400,147264900,34150,34200,34200,34150,74
20241007,092300,144737650,34100,34100,34100,34100,0
20241007,092200,144737650,34100,34150,34150,34100,10
20241007,092100,144396350,34150,34150,34150,34150,18
20241007,092000,143781650,34150,34150,34150,34150,84
20241007,091900,140913050,34050,34050,34050,34050,0
20241007,091800,140913050,34050,34050,34050,34050,0
20241007,091700,140913050,34050,34050,34100,34050,411
20241007,091600,126918450,34050,34100,34100,34050,736
20241007,091500,101835450,34100,34200,34200,34100,128
20241007,091400,97469950,34250,34250,34250,34250,1
20241007,091300,97435700,34100,34300,34300,34100,38
20241007,091200,96138900,34100,34200,34200,34100,13
20241007,091100,95695500,34100,34100,34100,34100,0
20241007,091000,95695500,34100,34300,34300,34100,116
20241007,090900,91739450,34100,34300,34300,34100,197
20241007,090800,85021550,34100,34100,34100,34100,100
20241007,090700,81611550,34050,34050,34050,34050,4
20241007,090600,81475350,34050,34250,34250,34050,565
20241007,090500,62220300,34300,34300,34300,34300,0
20241007,090400,62220300,34300,34200,34300,34150,154
20241007,090300,56956650,34200,34400,34400,34200,309
20241007,090200,46383100,34250,34250,34250,34250,122
20241007,090100,42204600,34300,34400,34400,34300,916
20241007,090000,10743750,34550,34400,34550,34400,312