KissMeData/004370/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,5266207500,381000,381000,381000,381000,379
20241007,184300,5266207500,381000,381000,381000,381000,0
20241007,184200,5266207500,381000,381000,381000,381000,0
20241007,184100,5266207500,381000,381000,381000,381000,0
20241007,184000,5266207500,381000,381000,381000,381000,0
20241007,183900,5266207500,381000,381000,381000,381000,0
20241007,183800,5266207500,381000,381000,381000,381000,0
20241007,183700,5266207500,381000,381000,381000,381000,0
20241007,183600,5266207500,381000,381000,381000,381000,0
20241007,183500,5266207500,381000,381000,381000,381000,0
20241007,183400,5266207500,381000,381000,381000,381000,0
20241007,183300,5266207500,381000,381000,381000,381000,0
20241007,183200,5266207500,381000,381000,381000,381000,0
20241007,183100,5266207500,381000,381000,381000,381000,0
20241007,183000,5266207500,381000,381000,381000,381000,0
20241007,182900,5266207500,381000,381000,381000,381000,0
20241007,182800,5266207500,381000,381000,381000,381000,0
20241007,182700,5266207500,381000,381000,381000,381000,0
20241007,182600,5266207500,381000,381000,381000,381000,0
20241007,182500,5266207500,381000,381000,381000,381000,0
20241007,182400,5266207500,381000,381000,381000,381000,0
20241007,182300,5266207500,381000,381000,381000,381000,0
20241007,182200,5266207500,381000,381000,381000,381000,0
20241007,182100,5266207500,381000,381000,381000,381000,0
20241007,182000,5266207500,381000,381000,381000,381000,0
20241007,181900,5266207500,381000,381000,381000,381000,0
20241007,181800,5266207500,381000,381000,381000,381000,0
20241007,181700,5266207500,381000,381000,381000,381000,0
20241007,181600,5266207500,381000,381000,381000,381000,0
20241007,181500,5266207500,381000,381000,381000,381000,0
20241007,181400,5266207500,381000,381000,381000,381000,379
20241007,181300,5266207500,381000,381000,381000,381000,0
20241007,181200,5266207500,381000,381000,381000,381000,0
20241007,181100,5266207500,381000,381000,381000,381000,0
20241007,181000,5266207500,381000,381000,381000,381000,0
20241007,180900,5266207500,381000,381000,381000,381000,0
20241007,180800,5266207500,381000,381000,381000,381000,0
20241007,180700,5266207500,381000,381000,381000,381000,0
20241007,180600,5266207500,381000,381000,381000,381000,0
20241007,180500,5266207500,381000,381000,381000,381000,0
20241007,180400,5266207500,381000,381000,381000,381000,0
20241007,180300,5266207500,381000,381000,381000,381000,0
20241007,180200,5266207500,381000,381000,381000,381000,0
20241007,180100,5266207500,381000,381000,381000,381000,0
20241007,180000,5266207500,381000,381000,381000,381000,0
20241007,175900,5266207500,381000,381000,381000,381000,0
20241007,175800,5266207500,381000,381000,381000,381000,0
20241007,175700,5266207500,381000,381000,381000,381000,0
20241007,175600,5266207500,381000,381000,381000,381000,0
20241007,175500,5266207500,381000,381000,381000,381000,0
20241007,175400,5266207500,381000,381000,381000,381000,0
20241007,175300,5266207500,381000,381000,381000,381000,0
20241007,175200,5266207500,381000,381000,381000,381000,0
20241007,175100,5266207500,381000,381000,381000,381000,0
20241007,175000,5266207500,381000,381000,381000,381000,0
20241007,174900,5266207500,381000,381000,381000,381000,0
20241007,174800,5266207500,381000,381000,381000,381000,0
20241007,174700,5266207500,381000,381000,381000,381000,0
20241007,174600,5266207500,381000,381000,381000,381000,0
20241007,174500,5266207500,381000,381000,381000,381000,0
20241007,174400,5266207500,381000,381000,381000,381000,379
20241007,174300,5266207500,381000,381000,381000,381000,0
20241007,174200,5266207500,381000,381000,381000,381000,0
20241007,174100,5266207500,381000,381000,381000,381000,0
20241007,174000,5266207500,381000,381000,381000,381000,0
20241007,173900,5266207500,381000,381000,381000,381000,0
20241007,173800,5266207500,381000,381000,381000,381000,0
20241007,173700,5266207500,381000,381000,381000,381000,0
20241007,173600,5266207500,381000,381000,381000,381000,0
20241007,173500,5266207500,381000,381000,381000,381000,0
20241007,173400,5266207500,381000,381000,381000,381000,0
20241007,173300,5266207500,381000,381000,381000,381000,0
20241007,173200,5266207500,381000,381000,381000,381000,0
20241007,173100,5266207500,381000,381000,381000,381000,0
20241007,173000,5266207500,381000,381000,381000,381000,0
20241007,172900,5266207500,381000,381000,381000,381000,0
20241007,172800,5266207500,381000,381000,381000,381000,0
20241007,172700,5266207500,381000,381000,381000,381000,0
20241007,172600,5266207500,381000,381000,381000,381000,0
20241007,172500,5266207500,381000,381000,381000,381000,0
20241007,172400,5266207500,381000,381000,381000,381000,0
20241007,172300,5266207500,381000,381000,381000,381000,0
20241007,172200,5266207500,381000,381000,381000,381000,0
20241007,172100,5266207500,381000,381000,381000,381000,0
20241007,172000,5266207500,381000,381000,381000,381000,0
20241007,171900,5266207500,381000,381000,381000,381000,0
20241007,171800,5266207500,381000,381000,381000,381000,0
20241007,171700,5266207500,381000,381000,381000,381000,0
20241007,171600,5266207500,381000,381000,381000,381000,0
20241007,171500,5266207500,381000,381000,381000,381000,0
20241007,171400,5266207500,381000,381000,381000,381000,379
20241007,171300,5266207500,381000,381000,381000,381000,0
20241007,171200,5266207500,381000,381000,381000,381000,0
20241007,171100,5266207500,381000,381000,381000,381000,0
20241007,171000,5266207500,381000,381000,381000,381000,0
20241007,170900,5266207500,381000,381000,381000,381000,0
20241007,170800,5266207500,381000,381000,381000,381000,0
20241007,170700,5266207500,381000,381000,381000,381000,0
20241007,170600,5266207500,381000,381000,381000,381000,0
20241007,170500,5266207500,381000,381000,381000,381000,0
20241007,170400,5266207500,381000,381000,381000,381000,0
20241007,170300,5266207500,381000,381000,381000,381000,0
20241007,170200,5266207500,381000,381000,381000,381000,0
20241007,170100,5266207500,381000,381000,381000,381000,0
20241007,170000,5266207500,381000,381000,381000,381000,0
20241007,165900,5266207500,381000,381000,381000,381000,0
20241007,165800,5266207500,381000,381000,381000,381000,0
20241007,165700,5266207500,381000,381000,381000,381000,0
20241007,165600,5266207500,381000,381000,381000,381000,0
20241007,165500,5266207500,381000,381000,381000,381000,0
20241007,165400,5266207500,381000,381000,381000,381000,0
20241007,165300,5266207500,381000,381000,381000,381000,0
20241007,165200,5266207500,381000,381000,381000,381000,0
20241007,165100,5266207500,381000,381000,381000,381000,0
20241007,165000,5266207500,381000,381000,381000,381000,0
20241007,164900,5266207500,381000,381000,381000,381000,0
20241007,164800,5266207500,381000,381000,381000,381000,0
20241007,164700,5266207500,381000,381000,381000,381000,0
20241007,164600,5266207500,381000,381000,381000,381000,0
20241007,164500,5266207500,381000,381000,381000,381000,0
20241007,164400,5266207500,381000,381000,381000,381000,379
20241007,164300,5266207500,381000,381000,381000,381000,0
20241007,164200,5266207500,381000,381000,381000,381000,0
20241007,164100,5266207500,381000,381000,381000,381000,0
20241007,164000,5266207500,381000,381000,381000,381000,0
20241007,163900,5266207500,381000,381000,381000,381000,0
20241007,163800,5266207500,381000,381000,381000,381000,0
20241007,163700,5266207500,381000,381000,381000,381000,0
20241007,163600,5266207500,381000,381000,381000,381000,0
20241007,163500,5266207500,381000,381000,381000,381000,0
20241007,163400,5266207500,381000,381000,381000,381000,0
20241007,163300,5266207500,381000,381000,381000,381000,0
20241007,163200,5266207500,381000,381000,381000,381000,0
20241007,163100,5266207500,381000,381000,381000,381000,0
20241007,163000,5266207500,381000,381000,381000,381000,0
20241007,162900,5266207500,381000,381000,381000,381000,0
20241007,162800,5266207500,381000,381000,381000,381000,0
20241007,162700,5266207500,381000,381000,381000,381000,0
20241007,162600,5266207500,381000,381000,381000,381000,0
20241007,162500,5266207500,381000,381000,381000,381000,0
20241007,162400,5266207500,381000,381000,381000,381000,0
20241007,162300,5266207500,381000,381000,381000,381000,0
20241007,162200,5266207500,381000,381000,381000,381000,0
20241007,162100,5266207500,381000,381000,381000,381000,0
20241007,162000,5266207500,381000,381000,381000,381000,0
20241007,161900,5266207500,381000,381000,381000,381000,0
20241007,161800,5266207500,381000,381000,381000,381000,0
20241007,161700,5266207500,381000,381000,381000,381000,0
20241007,161600,5266207500,381000,381000,381000,381000,0
20241007,161500,5266207500,381000,381000,381000,381000,0
20241007,161400,5266207500,381000,381000,381000,381000,379
20241007,161300,5266207500,381000,381000,381000,381000,0
20241007,161200,5266207500,381000,381000,381000,381000,0
20241007,161100,5266207500,381000,381000,381000,381000,0
20241007,161000,5266207500,381000,381000,381000,381000,0
20241007,160900,5266207500,381000,381000,381000,381000,0
20241007,160800,5266207500,381000,381000,381000,381000,0
20241007,160700,5266207500,381000,381000,381000,381000,0
20241007,160600,5266207500,381000,381000,381000,381000,0
20241007,160500,5266207500,381000,381000,381000,381000,0
20241007,160400,5266207500,381000,381000,381000,381000,0
20241007,160300,5266207500,381000,381000,381000,381000,0
20241007,160200,5266207500,381000,381000,381000,381000,0
20241007,160100,5266207500,381000,381000,381000,381000,0
20241007,160000,5266207500,381000,381000,381000,381000,0
20241007,155900,5266207500,381000,381000,381000,381000,0
20241007,155800,5266207500,381000,381000,381000,381000,0
20241007,155700,5266207500,381000,381000,381000,381000,0
20241007,155600,5266207500,381000,381000,381000,381000,0
20241007,155500,5266207500,381000,381000,381000,381000,0
20241007,155400,5266207500,381000,381000,381000,381000,0
20241007,155300,5266207500,381000,381000,381000,381000,0
20241007,155200,5266207500,381000,381000,381000,381000,0
20241007,155100,5266207500,381000,381000,381000,381000,0
20241007,155000,5266207500,381000,381000,381000,381000,0
20241007,154900,5266207500,381000,381000,381000,381000,0
20241007,154800,5266207500,381000,381000,381000,381000,0
20241007,154700,5266207500,381000,381000,381000,381000,0
20241007,154600,5266207500,381000,381000,381000,381000,0
20241007,154500,5266207500,381000,381000,381000,381000,0
20241007,154400,5266207500,381000,381000,381000,381000,379
20241007,154300,5266207500,381000,381000,381000,381000,0
20241007,154200,5266207500,381000,381000,381000,381000,0
20241007,154100,5266207500,381000,381000,381000,381000,0
20241007,154000,5266207500,381000,381000,381000,381000,0
20241007,153900,5266207500,381000,381000,381000,381000,0
20241007,153800,5266207500,381000,381000,381000,381000,0
20241007,153700,5266207500,381000,381000,381000,381000,0
20241007,153600,5266207500,381000,381000,381000,381000,0
20241007,153500,5266207500,381000,381000,381000,381000,0
20241007,153400,5266207500,381000,381000,381000,381000,0
20241007,153300,5266207500,381000,381000,381000,381000,0
20241007,153200,5266207500,381000,381000,381000,381000,0
20241007,153100,5266207500,381000,381000,381000,381000,0
20241007,153000,5266207500,381000,381000,381000,381000,379
20241007,152900,5121808500,381000,381000,381000,381000,0
20241007,152800,5121808500,381000,381000,381000,381000,0
20241007,152700,5121808500,381000,381000,381000,381000,0
20241007,152600,5121808500,381000,381000,381000,381000,0
20241007,152500,5121808500,381000,381000,381000,381000,0
20241007,152400,5121808500,381000,381000,381000,381000,0
20241007,152300,5121808500,381000,381000,381000,381000,0
20241007,152200,5121808500,381000,381000,381000,381000,0
20241007,152100,5121808500,381000,381000,381000,381000,0
20241007,152000,5121808500,381000,381000,381000,381000,0
20241007,151900,5121808500,381000,381000,381000,380500,27
20241007,151800,5111523500,380500,380500,381000,380500,20
20241007,151700,5103912000,380500,381000,381000,380500,8
20241007,151600,5100866500,381000,381000,381000,380500,132
20241007,151500,5050629500,381000,381500,381500,381000,26
20241007,151400,5040722000,381500,381500,381500,381000,28
20241007,151300,5030040500,381500,382000,382000,381000,136
20241007,151200,4978160000,382500,381000,382500,381000,7
20241007,151100,4975487500,381000,381000,381000,381000,0
20241007,151000,4975487500,381000,381500,381500,381000,21
20241007,150900,4967476500,382000,382000,382000,382000,13
20241007,150800,4962510500,382500,382500,382500,382500,3
20241007,150700,4961363000,383000,383000,383000,383000,1
20241007,150600,4960980000,382500,382500,382500,382500,8
20241007,150500,4957920000,382500,382500,382500,382500,18
20241007,150400,4951035000,382500,382000,383000,382000,12
20241007,150300,4946445500,382000,382000,382000,382000,4
20241007,150200,4944917500,382000,382000,382000,382000,0
20241007,150100,4944917500,382000,382500,382500,382000,15
20241007,150000,4939182500,382500,381500,383000,381500,35
20241007,145900,4925802500,381500,381500,383000,381500,14
20241007,145800,4920446500,382000,382000,382000,382000,16
20241007,145700,4914334500,382500,382500,382500,382500,10
20241007,145600,4910509500,382000,382000,382000,382000,43
20241007,145500,4894083500,382000,382000,382000,382000,1
20241007,145400,4893701500,383000,383000,383000,382500,38
20241007,145300,4879158500,383000,383000,383000,383000,8
20241007,145200,4876094500,382500,382500,382500,382500,8
20241007,145100,4873034500,382500,383000,384000,382000,41
20241007,145000,4857317500,383500,382500,383500,382500,18
20241007,144900,4850422500,383500,383500,383500,383500,0
20241007,144800,4850422500,383500,383000,383500,383000,64
20241007,144700,4825891000,383000,383500,383500,383000,3
20241007,144600,4824741500,383500,383000,384000,383000,36
20241007,144500,4810935000,383500,384000,384000,383500,25
20241007,144400,4801340500,383500,383500,383500,383500,17
20241007,144300,4794821000,383500,383500,383500,383500,11
20241007,144200,4790602500,383500,383500,384000,383500,59
20241007,144100,4767969000,383500,383000,383500,383000,17
20241007,144000,4761450500,383000,383500,383500,383000,11
20241007,143900,4757232500,383000,383000,383500,383000,29
20241007,143800,4746118500,383000,383000,383000,383000,15
20241007,143700,4740373500,383000,383500,383500,383000,2
20241007,143600,4739607000,383000,382500,383000,382500,41
20241007,143500,4723904500,382000,383000,383000,382000,50
20241007,143400,4704755500,383000,382000,383000,382000,36
20241007,143300,4690992500,383000,382000,383000,382000,44
20241007,143200,4674146500,381500,382000,382000,381500,6
20241007,143100,4671855000,383000,381500,383500,381500,35
20241007,143000,4658450000,382000,383000,383000,382000,26
20241007,142900,4648501000,383500,383000,383500,383000,36
20241007,142800,4634706000,383000,383000,383000,383000,5
20241007,142700,4632791000,383000,383500,383500,383000,8
20241007,142600,4629723500,383500,384000,384000,383500,46
20241007,142500,4612065000,383500,383500,384000,383500,25
20241007,142400,4602477000,383500,383500,383500,383500,52
20241007,142300,4582535000,383500,383500,384000,383500,18
20241007,142200,4575624500,384000,383500,384000,383500,191
20241007,142100,4502318000,383500,383000,383500,383000,99
20241007,142000,4464352500,383000,383000,383500,383000,33
20241007,141900,4451705500,383000,383000,383000,383000,9
20241007,141800,4448258500,383000,383000,383000,383000,31
20241007,141700,4436385500,383000,383000,383500,383000,19
20241007,141600,4429108000,383500,382500,383500,382500,39
20241007,141500,4414170000,382500,383000,383000,382500,86
20241007,141400,4381271000,383000,383000,383000,383000,17
20241007,141300,4374760000,383500,383000,383500,383000,34
20241007,141200,4361731000,383500,383000,383500,383000,2
20241007,141100,4360964500,383500,383500,383500,383000,45
20241007,141000,4343713500,383000,383000,383000,382500,26
20241007,140900,4333756000,383000,383000,383000,383000,10
20241007,140800,4329926000,383000,383500,383500,383000,18
20241007,140700,4323031500,383500,383000,383500,383000,47
20241007,140600,4305008000,383500,383000,383500,383000,86
20241007,140500,4272034000,383000,383000,383500,383000,49
20241007,140400,4253262000,383000,383000,383500,383000,36
20241007,140300,4239462000,383000,383500,383500,383000,23
20241007,140200,4230642000,383500,383500,383500,383500,32
20241007,140100,4218370000,383500,382500,383500,382500,92
20241007,140000,4183133000,383500,383500,383500,383000,33
20241007,135900,4170481000,383500,383500,383500,383500,10
20241007,135800,4166646000,383500,383500,384000,383500,26
20241007,135700,4156668000,383500,383500,383500,383500,89
20241007,135600,4122536500,383500,383000,383500,383000,42
20241007,135500,4106435000,383000,382500,383000,382500,16
20241007,135400,4100308000,382500,382500,382500,382500,14
20241007,135300,4094953000,383000,383000,383000,383000,7
20241007,135200,4092272000,383000,383500,383500,383000,24
20241007,135100,4083077000,383500,383000,383500,382500,71
20241007,135000,4055865000,383000,383000,383000,383000,24
20241007,134900,4046673000,383000,383000,383000,383000,50
20241007,134800,4027523000,382500,382500,383000,382500,22
20241007,134700,4019100500,383000,383000,383000,382500,35
20241007,134600,4005696500,383000,383000,383000,382500,91
20241007,134500,3970848000,383000,382500,383000,382500,29
20241007,134400,3959748500,382500,383000,383000,382500,17
20241007,134300,3953240500,383000,382500,383000,382500,64
20241007,134200,3928733500,383000,382500,383000,382000,435
20241007,134100,3762329500,382000,382500,382500,382000,127
20241007,134000,3713755000,382000,381500,382500,381500,51
20241007,133900,3694274000,382000,381500,382000,381500,15
20241007,133800,3688544500,381500,381000,381500,381000,13
20241007,133700,3683588000,381000,380500,381500,380500,14
20241007,133600,3678257500,380500,381000,382500,380500,136
20241007,133500,3626351500,381000,381500,381500,381000,6
20241007,133400,3624065000,382000,381500,382000,381500,17
20241007,133300,3617578500,381500,382500,383000,381500,48
20241007,133200,3599223000,382500,381500,382500,381500,27
20241007,133100,3588905000,383000,382500,383000,380500,124
20241007,133000,3541433000,382500,382500,383000,382500,37
20241007,132900,3527275500,382500,382000,383000,380500,123
20241007,132800,3480234500,380500,382500,382500,380500,47
20241007,132700,3462275000,381500,382500,382500,381500,28
20241007,132600,3451568000,382000,381000,382500,381000,141
20241007,132500,3397721000,381000,381000,381000,381000,14
20241007,132400,3392387000,381500,381000,381500,381000,16
20241007,132300,3386286000,381000,381500,381500,381000,56
20241007,132200,3364922500,381000,381500,382000,381000,47
20241007,132100,3346993500,381000,380500,382000,380500,166
20241007,132000,3283699000,380500,380500,381000,380500,39
20241007,131900,3268851500,379500,380500,381000,379500,21
20241007,131800,3260853500,379500,380000,381000,379500,17
20241007,131700,3254391500,379500,380000,380500,379500,302
20241007,131600,3139603500,379500,378500,379500,378500,777
20241007,131500,2845089500,378500,378500,378500,378500,3
20241007,131400,2843954000,378500,378500,378500,378500,17
20241007,131300,2837519500,379000,378500,379000,378500,123
20241007,131200,2790931000,378500,378500,378500,378500,3
20241007,131100,2789795500,379000,378500,379000,378000,16
20241007,131000,2783739500,378500,378500,378500,378500,1
20241007,130900,2783361000,378000,378000,378500,378000,8
20241007,130800,2780335500,378500,378500,378500,378500,0
20241007,130700,2780335500,378500,378000,378500,378000,22
20241007,130600,2772010000,378500,378500,378500,378500,20
20241007,130500,2764440000,378500,378500,378500,378500,3
20241007,130400,2763304500,378500,378500,378500,378500,155
20241007,130300,2704637000,378500,378500,378500,378500,3
20241007,130200,2703501500,378500,378500,378500,378500,3
20241007,130100,2702366000,378500,378500,378500,378500,19
20241007,130000,2695174500,378500,378500,378500,378500,6
20241007,125900,2692903500,378500,378500,378500,378500,0
20241007,125800,2692903500,378500,378500,378500,378500,14
20241007,125700,2687604500,378500,378500,378500,378500,2
20241007,125600,2686847500,378500,378500,378500,378500,1
20241007,125500,2686469000,378500,378000,378500,378000,17
20241007,125400,2680035000,378000,378000,378000,378000,9
20241007,125300,2676633000,378500,378500,378500,378500,5
20241007,125200,2674740500,378500,378500,378500,378500,31
20241007,125100,2663007000,379000,379000,379000,379000,6
20241007,125000,2660733000,379000,379000,379000,378500,9
20241007,124900,2657325500,379000,379000,379000,379000,16
20241007,124800,2651261500,379000,379000,379000,379000,44
20241007,124700,2634585500,379000,379000,379000,379000,5
20241007,124600,2632690500,379000,379000,379000,379000,2
20241007,124500,2631932500,379000,378500,379000,378500,25
20241007,124400,2622463000,378500,378500,378500,378500,0
20241007,124300,2622463000,378500,379000,379000,378500,4
20241007,124200,2620948500,379000,378500,379000,378500,15
20241007,124100,2615264000,378500,378500,378500,378500,6
20241007,124000,2612993000,379000,379000,379000,379000,0
20241007,123900,2612993000,379000,378500,379000,378500,20
20241007,123800,2605416000,378500,378500,378500,378500,1
20241007,123700,2605037500,379000,379000,379000,379000,37
20241007,123600,2591014500,378500,379000,379000,378500,30
20241007,123500,2579645500,379000,379000,379000,379000,0
20241007,123400,2579645500,379000,379000,379000,379000,1
20241007,123300,2579266500,378500,379000,379000,378500,25
20241007,123200,2569796000,379000,379000,379000,379000,0
20241007,123100,2569796000,379000,379000,379000,379000,2
20241007,123000,2569038000,379000,379000,379000,379000,16
20241007,122900,2562974000,379000,378500,379000,378500,19
20241007,122800,2555782000,378500,378500,378500,378500,6
20241007,122700,2553511000,379000,379000,379000,379000,42
20241007,122600,2537593000,378500,378500,378500,378500,3
20241007,122500,2536457500,378500,378500,378500,378500,10
20241007,122400,2532672500,378500,378500,378500,378500,40
20241007,122300,2517532500,378500,378500,378500,378500,55
20241007,122200,2496715000,378000,378500,378500,378000,40
20241007,122100,2481580000,378000,378000,378000,378000,7
20241007,122000,2478934000,378000,378000,378500,378000,18
20241007,121900,2472122500,378000,378000,378000,378000,414
20241007,121800,2315630500,378000,378000,378000,378000,1
20241007,121700,2315252500,378500,378000,378500,378000,15
20241007,121600,2309575500,378500,378000,378500,377500,195
20241007,121500,2235865500,377500,377500,377500,377500,1
20241007,121400,2235488000,377500,377500,378000,377000,333
20241007,121300,2109779000,377500,377500,377500,377500,37
20241007,121200,2095811500,377500,377500,377500,377500,2
20241007,121100,2095056500,377500,377500,377500,377500,18
20241007,121000,2088261500,377500,377500,377500,377500,1
20241007,120900,2087884000,377500,377500,377500,377500,1
20241007,120800,2087506500,377500,377500,377500,377500,25
20241007,120700,2078069000,377000,377000,377000,377000,5
20241007,120600,2076184000,377000,377500,377500,377000,14
20241007,120500,2070905000,377500,377500,377500,377500,18
20241007,120400,2064110000,377500,377500,377500,377500,2
20241007,120300,2063355000,377000,377000,377000,377000,3
20241007,120200,2062224000,377000,377000,377000,377000,1
20241007,120100,2061847000,377000,377000,377000,377000,24
20241007,120000,2052799000,377000,377000,377000,377000,1
20241007,115900,2052422000,377000,377000,377000,377000,0
20241007,115800,2052422000,377000,377000,377000,377000,15
20241007,115700,2046767000,376500,376500,376500,376500,18
20241007,115600,2039990000,377000,377000,377000,377000,2
20241007,115500,2039236000,377000,377000,377000,377000,20
20241007,115400,2031696000,377000,377000,377000,377000,0
20241007,115300,2031696000,377000,377000,377000,377000,5
20241007,115200,2029811000,377000,377000,377000,377000,18
20241007,115100,2023025000,377000,377000,377000,377000,0
20241007,115000,2023025000,377000,377000,377000,377000,0
20241007,114900,2023025000,377000,377000,377000,377000,17
20241007,114800,2016616000,377000,377000,377000,377000,0
20241007,114700,2016616000,377000,377000,377000,377000,0
20241007,114600,2016616000,377000,377000,377000,377000,14
20241007,114500,2011338000,376500,376500,376500,376500,1
20241007,114400,2010961500,377000,377000,377000,377000,2
20241007,114300,2010207500,377000,377000,377000,377000,0
20241007,114200,2010207500,377000,376500,377000,376500,15
20241007,114100,2004553000,376500,376500,376500,376500,1
20241007,114000,2004176500,376500,376500,376500,376500,15
20241007,113900,1998529000,377000,377000,377000,377000,15
20241007,113800,1992874000,377000,377500,377500,377000,25
20241007,113700,1983446500,377500,377500,377500,377500,6
20241007,113600,1981181500,377500,377500,377500,377500,14
20241007,113500,1975896500,378000,377000,378000,377000,416
20241007,113400,1819023500,377000,377000,377000,377000,45
20241007,113300,1802058500,377000,376500,377000,376500,18
20241007,113200,1795273500,376500,376500,376500,376500,33
20241007,113100,1782849000,376500,376500,376500,376500,3
20241007,113000,1781719500,376500,376500,376500,376500,40
20241007,112900,1766659500,376500,377000,377000,376500,20
20241007,112800,1759128000,377000,377000,377000,377000,0
20241007,112700,1759128000,377000,377000,377000,377000,4
20241007,112600,1757620000,377000,377000,377000,377000,1
20241007,112500,1757243000,377000,377000,377000,377000,4
20241007,112400,1755735000,377000,377500,377500,377000,15
20241007,112300,1750073000,377000,377000,377000,377000,35
20241007,112200,1736878000,377500,377500,377500,377500,0
20241007,112100,1736878000,377500,377500,377500,377500,0
20241007,112000,1736878000,377500,377000,377500,377000,35
20241007,111900,1723666000,377000,377000,377000,377000,0
20241007,111800,1723666000,377000,377000,377000,377000,0
20241007,111700,1723666000,377000,377000,377500,377000,26
20241007,111600,1713857000,377000,376000,377000,376000,323
20241007,111500,1592215500,376500,376500,376500,376500,10
20241007,111400,1588450500,376500,376500,376500,376500,25
20241007,111300,1579038000,376500,376500,376500,376500,6
20241007,111200,1576779000,376500,376500,376500,376500,15
20241007,111100,1571131500,376500,376500,376500,376500,15
20241007,111000,1565484000,376500,376500,376500,376500,6
20241007,110900,1563225000,376000,376000,376000,376000,35
20241007,110800,1550065000,376000,376000,376000,376000,18
20241007,110700,1543297000,375500,375500,375500,375500,75
20241007,110600,1515134500,375500,375500,375500,375500,2
20241007,110500,1514383500,375500,375500,375500,375500,15
20241007,110400,1508751000,375500,375500,375500,375500,1
20241007,110300,1508375500,375000,375000,375000,375000,1
20241007,110200,1508000500,375500,375500,375500,375500,20
20241007,110100,1500490500,375500,375000,375500,375000,4
20241007,110000,1498990000,375000,375000,375000,375000,3
20241007,105900,1497865000,375000,375000,375000,375000,1
20241007,105800,1497490000,375000,374500,375000,374500,45
20241007,105700,1480630500,374500,374500,374500,374500,20
20241007,105600,1473140500,374500,374500,374500,374500,1
20241007,105500,1472766000,375000,374500,375000,374500,22
20241007,105400,1464519000,375000,375000,375000,375000,0
20241007,105300,1464519000,375000,375000,375000,375000,1
20241007,105200,1464144000,375000,375000,375000,375000,14
20241007,105100,1458894000,375000,375000,375000,375000,0
20241007,105000,1458894000,375000,375000,375000,375000,12
20241007,104900,1454394000,375000,375000,375000,374500,60
20241007,104800,1431909000,375000,375000,375000,375000,27
20241007,104700,1421784000,375500,375500,375500,375500,26
20241007,104600,1412021000,375500,375500,375500,375500,0
20241007,104500,1412021000,375500,375500,375500,375500,1
20241007,104400,1411645500,375500,375500,375500,375500,14
20241007,104300,1406388500,376000,376000,376000,376000,4
20241007,104200,1404884500,376000,376000,376000,375500,32
20241007,104100,1392863000,376000,376000,376000,376000,13
20241007,104000,1387975000,376000,376000,376000,376000,2
20241007,103900,1387223000,376000,376500,376500,376000,23
20241007,103800,1378574500,376500,376500,376500,376500,0
20241007,103700,1378574500,376500,376500,376500,376500,2
20241007,103600,1377821500,376000,376000,376000,376000,1
20241007,103500,1377445500,376500,376500,376500,376000,69
20241007,103400,1351468500,376500,376000,376500,376000,126
20241007,103300,1304091500,376000,375500,376000,375000,786
20241007,103200,1008823500,375500,375500,375500,375500,2
20241007,103100,1008072500,375000,375000,375000,375000,11
20241007,103000,1003947500,375500,375000,375500,375000,10
20241007,102900,1000194000,375000,375000,375000,375000,0
20241007,102800,1000194000,375000,375000,375000,375000,0
20241007,102700,1000194000,375000,375000,375000,375000,3
20241007,102600,999069000,375000,375000,375000,375000,1
20241007,102500,998694000,375000,375000,375000,375000,1
20241007,102400,998319000,375000,375000,375000,375000,21
20241007,102300,990444000,375000,375000,375000,375000,0
20241007,102200,990444000,375000,375000,375000,375000,18
20241007,102100,983694000,374500,374000,374500,374000,8
20241007,102000,980699000,374000,374000,374000,374000,2
20241007,101900,979951000,374500,374500,374500,374500,5
20241007,101800,978078500,374000,374500,374500,374000,27
20241007,101700,967979500,375000,374500,375000,374500,74
20241007,101600,940257000,374500,374500,374500,374000,92
20241007,101500,905813000,374500,374000,374500,374000,38
20241007,101400,891583000,373500,373500,373500,373500,0
20241007,101300,891583000,373500,374000,375000,373500,537
20241007,101200,690266000,374000,374000,374000,374000,1
20241007,101100,689892000,374000,374000,374000,374000,3
20241007,101000,688770000,374000,374000,374000,373500,5
20241007,100900,686901500,374000,374000,374000,374000,1
20241007,100800,686527500,374000,374000,374000,374000,2
20241007,100700,685779500,374000,374000,374000,374000,1
20241007,100600,685405500,374000,374000,374000,374000,2
20241007,100500,684657500,374000,374000,374000,374000,5
20241007,100400,682787500,373500,374500,374500,373500,63
20241007,100300,659219500,374500,374500,374500,374500,1
20241007,100200,658845000,375000,375000,375000,375000,6
20241007,100100,656595000,375000,375000,375000,375000,3
20241007,100000,655470000,375000,374500,375000,374000,14
20241007,095900,650227000,374500,374500,374500,374500,1
20241007,095800,649852500,375000,375000,375000,374000,26
20241007,095700,640116500,375000,375000,375000,375000,3
20241007,095600,638991500,374500,374500,374500,374500,0
20241007,095500,638991500,374500,374500,374500,374500,0
20241007,095400,638991500,374500,374500,374500,374500,10
20241007,095300,635246500,374500,374500,374500,374500,0
20241007,095200,635246500,374500,374500,374500,374500,9
20241007,095100,631876000,374000,374000,374000,374000,0
20241007,095000,631876000,374000,374000,374000,374000,6
20241007,094900,629632000,374000,374000,374000,374000,0
20241007,094800,629632000,374000,374000,374000,374000,12
20241007,094700,625144000,374500,374500,374500,374500,3
20241007,094600,624020500,374000,374000,374000,374000,4
20241007,094500,622524500,374500,374500,374500,374000,6
20241007,094400,620278500,374500,374500,374500,374500,5
20241007,094300,618406000,373500,373500,373500,373500,11
20241007,094200,614297500,373500,374000,374000,373500,2
20241007,094100,613550000,373500,373500,373500,373500,12
20241007,094000,609068000,373000,373500,373500,373000,20
20241007,093900,601600000,373500,374000,374000,373500,49
20241007,093800,583287500,374000,374000,374000,374000,0
20241007,093700,583287500,374000,373500,374000,373500,7
20241007,093600,580671000,373500,374000,374000,373500,6
20241007,093500,578428500,374000,374000,374000,374000,10
20241007,093400,574688500,374000,374000,374000,374000,2
20241007,093300,573940500,374000,374000,374000,374000,5
20241007,093200,572070500,374000,372500,374000,372500,101
20241007,093100,534389500,372500,372500,372500,372500,13
20241007,093000,529547000,372500,372500,372500,372500,7
20241007,092900,526939500,372500,372500,372500,372000,59
20241007,092800,504963500,372500,372500,372500,372500,3
20241007,092700,503846000,372500,372000,372500,372000,7
20241007,092600,501239000,372500,372500,372500,372500,10
20241007,092500,497514000,373000,372500,373000,372500,10
20241007,092400,493786500,373000,373500,373500,373000,83
20241007,092300,462811500,374000,374000,374000,374000,20
20241007,092200,455331500,374000,374000,374000,374000,4
20241007,092100,453835500,374000,374000,374000,374000,6
20241007,092000,451591500,374000,374500,374500,374000,19
20241007,091900,444482000,374500,375000,375000,374500,63
20241007,091800,420863500,375500,374500,375500,374500,7
20241007,091700,418239000,374500,375000,375000,374500,12
20241007,091600,413740000,375500,375500,375500,375500,9
20241007,091500,410360500,375500,374000,375500,374000,13
20241007,091400,405492500,375000,373500,375000,373500,51
20241007,091300,386393500,373500,373500,373500,373500,11
20241007,091200,382285000,373500,373500,373500,373500,8
20241007,091100,379297000,373000,373500,374000,373000,21
20241007,091000,371451500,373500,372500,373500,372000,55
20241007,090900,350946500,372000,372500,372500,372000,24
20241007,090800,342017000,372000,372500,372500,372000,24
20241007,090700,333082000,372500,372500,372500,372000,18
20241007,090600,326377500,372500,373500,373500,372500,13
20241007,090500,321533000,372000,372000,372000,372000,38
20241007,090400,307397000,375000,372500,376500,372000,153
20241007,090300,250439000,377000,371000,377500,370500,168
20241007,090200,187556000,371000,371500,372000,370500,100
20241007,090100,150428500,372000,374000,374000,371500,159
20241007,090000,91202000,374000,376000,376000,374000,242