KissMeData/020150/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190600,8299784650,40600,40600,40600,40600,21802
20241002,190500,8299784650,40600,40600,40600,40600,0
20241002,190400,8299784650,40600,40600,40600,40600,0
20241002,190300,8299784650,40600,40600,40600,40600,0
20241002,190200,8299784650,40600,40600,40600,40600,0
20241002,190100,8299784650,40600,40600,40600,40600,0
20241002,190000,8299784650,40600,40600,40600,40600,0
20241002,185900,8299784650,40600,40600,40600,40600,0
20241002,185800,8299784650,40600,40600,40600,40600,0
20241002,185700,8299784650,40600,40600,40600,40600,0
20241002,185600,8299784650,40600,40600,40600,40600,0
20241002,185500,8299784650,40600,40600,40600,40600,0
20241002,185400,8299784650,40600,40600,40600,40600,0
20241002,185300,8299784650,40600,40600,40600,40600,0
20241002,185200,8299784650,40600,40600,40600,40600,0
20241002,185100,8299784650,40600,40600,40600,40600,0
20241002,185000,8299784650,40600,40600,40600,40600,0
20241002,184900,8299784650,40600,40600,40600,40600,0
20241002,184800,8299784650,40600,40600,40600,40600,0
20241002,184700,8299784650,40600,40600,40600,40600,0
20241002,184600,8299784650,40600,40600,40600,40600,0
20241002,184500,8299784650,40600,40600,40600,40600,0
20241002,184400,8299784650,40600,40600,40600,40600,0
20241002,184300,8299784650,40600,40600,40600,40600,0
20241002,184200,8299784650,40600,40600,40600,40600,0
20241002,184100,8299784650,40600,40600,40600,40600,0
20241002,184000,8299784650,40600,40600,40600,40600,0
20241002,183900,8299784650,40600,40600,40600,40600,0
20241002,183800,8299784650,40600,40600,40600,40600,0
20241002,183700,8299784650,40600,40600,40600,40600,0
20241002,183600,8299784650,40600,40600,40600,40600,21802
20241002,183500,8299784650,40600,40600,40600,40600,0
20241002,183400,8299784650,40600,40600,40600,40600,0
20241002,183300,8299784650,40600,40600,40600,40600,0
20241002,183200,8299784650,40600,40600,40600,40600,0
20241002,183100,8299784650,40600,40600,40600,40600,0
20241002,183000,8299784650,40600,40600,40600,40600,0
20241002,182900,8299784650,40600,40600,40600,40600,0
20241002,182800,8299784650,40600,40600,40600,40600,0
20241002,182700,8299784650,40600,40600,40600,40600,0
20241002,182600,8299784650,40600,40600,40600,40600,0
20241002,182500,8299784650,40600,40600,40600,40600,0
20241002,182400,8299784650,40600,40600,40600,40600,0
20241002,182300,8299784650,40600,40600,40600,40600,0
20241002,182200,8299784650,40600,40600,40600,40600,0
20241002,182100,8299784650,40600,40600,40600,40600,0
20241002,182000,8299784650,40600,40600,40600,40600,0
20241002,181900,8299784650,40600,40600,40600,40600,0
20241002,181800,8299784650,40600,40600,40600,40600,0
20241002,181700,8299784650,40600,40600,40600,40600,0
20241002,181600,8299784650,40600,40600,40600,40600,0
20241002,181500,8299784650,40600,40600,40600,40600,0
20241002,181400,8299784650,40600,40600,40600,40600,0
20241002,181300,8299784650,40600,40600,40600,40600,0
20241002,181200,8299784650,40600,40600,40600,40600,0
20241002,181100,8299784650,40600,40600,40600,40600,0
20241002,181000,8299784650,40600,40600,40600,40600,0
20241002,180900,8299784650,40600,40600,40600,40600,0
20241002,180800,8299784650,40600,40600,40600,40600,0
20241002,180700,8299784650,40600,40600,40600,40600,0
20241002,180600,8299784650,40600,40600,40600,40600,21802
20241002,180500,8299784650,40600,40600,40600,40600,0
20241002,180400,8299784650,40600,40600,40600,40600,0
20241002,180300,8299784650,40600,40600,40600,40600,0
20241002,180200,8299784650,40600,40600,40600,40600,0
20241002,180100,8299784650,40600,40600,40600,40600,0
20241002,180000,8299784650,40600,40600,40600,40600,0
20241002,175900,8299784650,40600,40600,40600,40600,0
20241002,175800,8299784650,40600,40600,40600,40600,0
20241002,175700,8299784650,40600,40600,40600,40600,0
20241002,175600,8299784650,40600,40600,40600,40600,0
20241002,175500,8299784650,40600,40600,40600,40600,0
20241002,175400,8299784650,40600,40600,40600,40600,0
20241002,175300,8299784650,40600,40600,40600,40600,0
20241002,175200,8299784650,40600,40600,40600,40600,0
20241002,175100,8299784650,40600,40600,40600,40600,0
20241002,175000,8299784650,40600,40600,40600,40600,0
20241002,174900,8299784650,40600,40600,40600,40600,0
20241002,174800,8299784650,40600,40600,40600,40600,0
20241002,174700,8299784650,40600,40600,40600,40600,0
20241002,174600,8299784650,40600,40600,40600,40600,0
20241002,174500,8299784650,40600,40600,40600,40600,0
20241002,174400,8299784650,40600,40600,40600,40600,0
20241002,174300,8299784650,40600,40600,40600,40600,0
20241002,174200,8299784650,40600,40600,40600,40600,0
20241002,174100,8299784650,40600,40600,40600,40600,0
20241002,174000,8299784650,40600,40600,40600,40600,0
20241002,173900,8299784650,40600,40600,40600,40600,0
20241002,173800,8299784650,40600,40600,40600,40600,0
20241002,173700,8299784650,40600,40600,40600,40600,0
20241002,173600,8299784650,40600,40600,40600,40600,21802
20241002,173500,8299784650,40600,40600,40600,40600,0
20241002,173400,8299784650,40600,40600,40600,40600,0
20241002,173300,8299784650,40600,40600,40600,40600,0
20241002,173200,8299784650,40600,40600,40600,40600,0
20241002,173100,8299784650,40600,40600,40600,40600,0
20241002,173000,8299784650,40600,40600,40600,40600,0
20241002,172900,8299784650,40600,40600,40600,40600,0
20241002,172800,8299784650,40600,40600,40600,40600,0
20241002,172700,8299784650,40600,40600,40600,40600,0
20241002,172600,8299784650,40600,40600,40600,40600,0
20241002,172500,8299784650,40600,40600,40600,40600,0
20241002,172400,8299784650,40600,40600,40600,40600,0
20241002,172300,8299784650,40600,40600,40600,40600,0
20241002,172200,8299784650,40600,40600,40600,40600,0
20241002,172100,8299784650,40600,40600,40600,40600,0
20241002,172000,8299784650,40600,40600,40600,40600,0
20241002,171900,8299784650,40600,40600,40600,40600,0
20241002,171800,8299784650,40600,40600,40600,40600,0
20241002,171700,8299784650,40600,40600,40600,40600,0
20241002,171600,8299784650,40600,40600,40600,40600,0
20241002,171500,8299784650,40600,40600,40600,40600,0
20241002,171400,8299784650,40600,40600,40600,40600,0
20241002,171300,8299784650,40600,40600,40600,40600,0
20241002,171200,8299784650,40600,40600,40600,40600,0
20241002,171100,8299784650,40600,40600,40600,40600,0
20241002,171000,8299784650,40600,40600,40600,40600,0
20241002,170900,8299784650,40600,40600,40600,40600,0
20241002,170800,8299784650,40600,40600,40600,40600,0
20241002,170700,8299784650,40600,40600,40600,40600,0
20241002,170600,8299784650,40600,40600,40600,40600,21802
20241002,170500,8299784650,40600,40600,40600,40600,0
20241002,170400,8299784650,40600,40600,40600,40600,0
20241002,170300,8299784650,40600,40600,40600,40600,0
20241002,170200,8299784650,40600,40600,40600,40600,0
20241002,170100,8299784650,40600,40600,40600,40600,0
20241002,170000,8299784650,40600,40600,40600,40600,0
20241002,165900,8299784650,40600,40600,40600,40600,0
20241002,165800,8299784650,40600,40600,40600,40600,0
20241002,165700,8299784650,40600,40600,40600,40600,0
20241002,165600,8299784650,40600,40600,40600,40600,0
20241002,165500,8299784650,40600,40600,40600,40600,0
20241002,165400,8299784650,40600,40600,40600,40600,0
20241002,165300,8299784650,40600,40600,40600,40600,0
20241002,165200,8299784650,40600,40600,40600,40600,0
20241002,165100,8299784650,40600,40600,40600,40600,0
20241002,165000,8299784650,40600,40600,40600,40600,0
20241002,164900,8299784650,40600,40600,40600,40600,0
20241002,164800,8299784650,40600,40600,40600,40600,0
20241002,164700,8299784650,40600,40600,40600,40600,0
20241002,164600,8299784650,40600,40600,40600,40600,0
20241002,164500,8299784650,40600,40600,40600,40600,0
20241002,164400,8299784650,40600,40600,40600,40600,0
20241002,164300,8299784650,40600,40600,40600,40600,0
20241002,164200,8299784650,40600,40600,40600,40600,0
20241002,164100,8299784650,40600,40600,40600,40600,0
20241002,164000,8299784650,40600,40600,40600,40600,0
20241002,163900,8299784650,40600,40600,40600,40600,0
20241002,163800,8299784650,40600,40600,40600,40600,0
20241002,163700,8299784650,40600,40600,40600,40600,0
20241002,163600,8299784650,40600,40600,40600,40600,21802
20241002,163500,8299784650,40600,40600,40600,40600,0
20241002,163400,8299784650,40600,40600,40600,40600,0
20241002,163300,8299784650,40600,40600,40600,40600,0
20241002,163200,8299784650,40600,40600,40600,40600,0
20241002,163100,8299784650,40600,40600,40600,40600,0
20241002,163000,8299784650,40600,40600,40600,40600,0
20241002,162900,8299784650,40600,40600,40600,40600,0
20241002,162800,8299784650,40600,40600,40600,40600,0
20241002,162700,8299784650,40600,40600,40600,40600,0
20241002,162600,8299784650,40600,40600,40600,40600,0
20241002,162500,8299784650,40600,40600,40600,40600,0
20241002,162400,8299784650,40600,40600,40600,40600,0
20241002,162300,8299784650,40600,40600,40600,40600,0
20241002,162200,8299784650,40600,40600,40600,40600,0
20241002,162100,8299784650,40600,40600,40600,40600,0
20241002,162000,8299784650,40600,40600,40600,40600,0
20241002,161900,8299784650,40600,40600,40600,40600,0
20241002,161800,8299784650,40600,40600,40600,40600,0
20241002,161700,8299784650,40600,40600,40600,40600,0
20241002,161600,8299784650,40600,40600,40600,40600,0
20241002,161500,8299784650,40600,40600,40600,40600,0
20241002,161400,8299784650,40600,40600,40600,40600,0
20241002,161300,8299784650,40600,40600,40600,40600,0
20241002,161200,8299784650,40600,40600,40600,40600,0
20241002,161100,8299784650,40600,40600,40600,40600,0
20241002,161000,8299784650,40600,40600,40600,40600,0
20241002,160900,8299784650,40600,40600,40600,40600,0
20241002,160800,8299784650,40600,40600,40600,40600,0
20241002,160700,8299784650,40600,40600,40600,40600,0
20241002,160600,8299784650,40600,40600,40600,40600,21802
20241002,160500,8299784650,40600,40600,40600,40600,0
20241002,160400,8299784650,40600,40600,40600,40600,0
20241002,160300,8299784650,40600,40600,40600,40600,0
20241002,160200,8299784650,40600,40600,40600,40600,0
20241002,160100,8299784650,40600,40600,40600,40600,0
20241002,160000,8299784650,40600,40600,40600,40600,0
20241002,155900,8299784650,40600,40600,40600,40600,0
20241002,155800,8299784650,40600,40600,40600,40600,0
20241002,155700,8299784650,40600,40600,40600,40600,0
20241002,155600,8299784650,40600,40600,40600,40600,0
20241002,155500,8299784650,40600,40600,40600,40600,0
20241002,155400,8299784650,40600,40600,40600,40600,0
20241002,155300,8299784650,40600,40600,40600,40600,0
20241002,155200,8299784650,40600,40600,40600,40600,0
20241002,155100,8299784650,40600,40600,40600,40600,0
20241002,155000,8299784650,40600,40600,40600,40600,0
20241002,154900,8299784650,40600,40600,40600,40600,0
20241002,154800,8299784650,40600,40600,40600,40600,0
20241002,154700,8299784650,40600,40600,40600,40600,0
20241002,154600,8299784650,40600,40600,40600,40600,0
20241002,154500,8299784650,40600,40600,40600,40600,0
20241002,154400,8299784650,40600,40600,40600,40600,0
20241002,154300,8299784650,40600,40600,40600,40600,0
20241002,154200,8299784650,40600,40600,40600,40600,0
20241002,154100,8299784650,40600,40600,40600,40600,0
20241002,154000,8299784650,40600,40600,40600,40600,0
20241002,153900,8299784650,40600,40600,40600,40600,0
20241002,153800,8299784650,40600,40600,40600,40600,0
20241002,153700,8299784650,40600,40600,40600,40600,0
20241002,153600,8299784650,40600,40600,40600,40600,21802
20241002,153500,8299784650,40600,40600,40600,40600,0
20241002,153400,8299784650,40600,40600,40600,40600,0
20241002,153300,8299784650,40600,40600,40600,40600,0
20241002,153200,8299784650,40600,40600,40600,40600,0
20241002,153100,8299784650,40600,40600,40600,40600,0
20241002,153000,8299784650,40600,40600,40600,40600,21802
20241002,152900,7414623450,40700,40700,40700,40700,0
20241002,152800,7414623450,40700,40700,40700,40700,0
20241002,152700,7414623450,40700,40700,40700,40700,0
20241002,152600,7414623450,40700,40700,40700,40700,0
20241002,152500,7414623450,40700,40700,40700,40700,0
20241002,152400,7414623450,40700,40700,40700,40700,0
20241002,152300,7414623450,40700,40700,40700,40700,0
20241002,152200,7414623450,40700,40700,40700,40700,0
20241002,152100,7414623450,40700,40700,40700,40700,0
20241002,152000,7414623450,40700,40700,40700,40700,0
20241002,151900,7414623450,40700,40650,40700,40550,964
20241002,151800,7375496750,40700,40700,40700,40600,598
20241002,151700,7351168600,40700,40600,40750,40550,1817
20241002,151600,7277298600,40600,40650,40650,40600,913
20241002,151500,7240228400,40600,40650,40700,40600,453
20241002,151400,7221824500,40700,40700,40700,40650,212
20241002,151300,7213203500,40700,40600,40750,40600,626
20241002,151200,7187752100,40600,40600,40650,40550,1174
20241002,151100,7140065900,40600,40700,40700,40600,371
20241002,151000,7125003100,40650,40600,40650,40600,260
20241002,150900,7114440800,40600,40700,40700,40600,506
20241002,150800,7093896450,40600,40650,40700,40600,653
20241002,150700,7067343950,40650,40650,40700,40650,101
20241002,150600,7063236700,40700,40700,40700,40650,611
20241002,150500,7038371050,40700,40750,40750,40650,426
20241002,150400,7021042900,40650,40700,40750,40650,202
20241002,150300,7012823550,40750,40700,40750,40700,77
20241002,150200,7009687850,40750,40700,40750,40700,406
20241002,150100,6993160550,40750,40800,40800,40750,273
20241002,150000,6982025400,40800,40750,40800,40700,263
20241002,145900,6971311950,40750,40700,40750,40650,487
20241002,145800,6951494550,40700,40650,40750,40650,448
20241002,145700,6933258800,40700,40650,40700,40650,1549
20241002,145600,6870259350,40700,40650,40700,40650,1004
20241002,145500,6829446050,40650,40700,40700,40650,190
20241002,145400,6821716950,40700,40700,40700,40650,305
20241002,145300,6809308200,40700,40750,40750,40700,906
20241002,145200,6772429200,40750,40750,40800,40750,216
20241002,145100,6763626800,40750,40800,40850,40750,831
20241002,145000,6729729650,40800,40800,40850,40800,137
20241002,144900,6724139800,40850,40800,40850,40800,127
20241002,144800,6718954100,40800,40850,40850,40800,102
20241002,144700,6714789650,40850,40800,40900,40800,186
20241002,144600,6707190900,40800,40850,40850,40800,124
20241002,144500,6702130400,40850,40850,40850,40850,358
20241002,144400,6687506100,40850,40900,40900,40850,580
20241002,144300,6663809100,40850,40850,40900,40850,1434
20241002,144200,6605229150,40850,40850,40850,40850,150
20241002,144100,6599101650,40850,40850,40850,40850,197
20241002,144000,6591054200,40900,40850,40900,40850,132
20241002,143900,6585659350,40850,40900,40900,40850,64
20241002,143800,6583043450,40850,40850,40850,40850,106
20241002,143700,6578713350,40850,40850,40850,40850,95
20241002,143600,6574832600,40850,40850,40850,40850,49
20241002,143500,6572830950,40850,40850,40850,40850,46
20241002,143400,6570951850,40850,40850,40850,40850,144
20241002,143300,6565069450,40850,40850,40850,40850,45
20241002,143200,6563231200,40850,40900,40900,40850,872
20241002,143100,6527568650,40900,40900,40900,40900,242
20241002,143000,6517670850,40900,40900,40900,40900,38
20241002,142900,6516116650,40950,40950,40950,40950,73
20241002,142800,6513127300,40950,40900,40950,40900,2
20241002,142700,6513045450,40900,40950,40950,40900,226
20241002,142600,6503801100,40950,40950,40950,40950,91
20241002,142500,6500074650,40900,40950,40950,40900,77
20241002,142400,6496924000,41000,41000,41000,41000,62
20241002,142300,6494382000,41000,41000,41050,41000,143
20241002,142200,6488518650,41000,41050,41050,41000,24
20241002,142100,6487533700,41050,41000,41050,41000,81
20241002,142000,6484212500,41050,41000,41050,41000,95
20241002,141900,6480317400,41050,40800,41050,40800,710
20241002,141800,6451205700,40850,40850,40850,40850,217
20241002,141700,6442341250,40850,40900,40900,40850,129
20241002,141600,6437066750,40900,40900,40900,40900,48
20241002,141500,6435103550,40900,40950,40950,40900,70
20241002,141400,6432238600,40900,40900,40950,40900,412
20241002,141300,6415377300,40950,40950,40950,40950,101
20241002,141200,6411241350,41000,41000,41000,41000,104
20241002,141100,6406977350,41000,40900,41000,40850,884
20241002,141000,6370819550,40900,40900,40950,40850,629
20241002,140900,6345117500,40900,40900,40950,40900,51
20241002,140800,6343031500,40900,40900,40900,40900,102
20241002,140700,6338859700,40900,40900,40950,40900,201
20241002,140600,6330637800,40850,40850,40900,40850,51
20241002,140500,6328554200,40850,40850,40850,40850,71
20241002,140400,6325653850,40850,40900,40950,40850,411
20241002,140300,6308842400,40950,40950,40950,40900,520
20241002,140200,6287569550,40950,41000,41000,40950,76
20241002,140100,6284456850,40950,40950,40950,40950,38
20241002,140000,6282900750,40950,40950,40950,40950,38
20241002,135900,6281344650,40950,40900,40950,40900,261
20241002,135800,6270659300,40900,40900,40900,40900,0
20241002,135700,6270659300,40900,40950,40950,40900,56
20241002,135600,6268366200,40900,41000,41000,40900,56
20241002,135500,6266072700,40950,41000,41000,40900,351
20241002,135400,6251691650,41000,41000,41050,41000,132
20241002,135300,6246279400,41000,40900,41000,40900,622
20241002,135200,6220787400,40900,40900,40900,40850,290
20241002,135100,6208934650,40900,41050,41050,40900,375
20241002,135000,6193563500,41050,41050,41050,41050,50
20241002,134900,6191511000,41050,41050,41050,41050,96
20241002,134800,6187570200,41050,41050,41050,41050,442
20241002,134700,6169426100,41050,41050,41050,41050,1
20241002,134600,6169385050,41000,41050,41050,41000,102
20241002,134500,6165200200,41000,40950,41000,40950,36
20241002,134400,6163725700,41000,40950,41000,40850,1386
20241002,134300,6106936050,40950,40950,41000,40950,96
20241002,134200,6103004700,40950,40900,40950,40900,1196
20241002,134100,6054028700,40850,40850,40950,40850,261
20241002,134000,6043347150,40850,40900,40900,40850,333
20241002,133900,6029730250,40900,40950,40950,40850,778
20241002,133800,5997911450,40950,40950,40950,40900,282
20241002,133700,5986370550,40950,40950,40950,40900,187
20241002,133600,5978715900,40950,41050,41050,40950,2365
20241002,133500,5881755150,41050,41050,41050,41000,50
20241002,133400,5879704800,41050,41050,41050,41000,119
20241002,133300,5874820100,41050,41050,41100,41050,159
20241002,133200,5868292800,41100,41100,41100,41050,30
20241002,133100,5867060450,41100,41100,41100,41100,4
20241002,133000,5866896050,41100,41050,41100,41050,546
20241002,132900,5844477200,41050,41100,41100,41000,389
20241002,132800,5828500800,41100,41100,41150,41100,114
20241002,132700,5823810000,41150,41150,41150,41150,91
20241002,132600,5820065350,41150,41150,41150,41100,304
20241002,132500,5807568150,41150,41150,41150,41150,73
20241002,132400,5804564200,41150,41100,41150,41100,9
20241002,132300,5804194200,41100,41150,41200,41100,125
20241002,132200,5799048050,41250,41150,41250,41150,668
20241002,132100,5771526250,41150,41200,41200,41150,891
20241002,132000,5734857950,41200,41200,41200,41200,115
20241002,131900,5730119950,41200,41200,41200,41150,200
20241002,131800,5721880900,41200,41200,41200,41200,166
20241002,131700,5715041700,41200,41200,41250,41200,154
20241002,131600,5708694200,41200,41300,41300,41200,314
20241002,131500,5695734350,41300,41300,41300,41300,326
20241002,131400,5682270550,41300,41300,41300,41300,75
20241002,131300,5679173050,41350,41300,41350,41300,287
20241002,131200,5667319450,41300,41200,41350,41200,618
20241002,131100,5641822650,41150,41150,41150,41100,481
20241002,131000,5622029600,41150,41200,41200,41150,125
20241002,130900,5616884700,41200,41200,41200,41200,16
20241002,130800,5616225500,41150,41250,41250,41150,768
20241002,130700,5584580950,41300,41250,41300,41250,25
20241002,130600,5583549000,41250,41300,41300,41250,483
20241002,130500,5563621450,41300,41250,41300,41250,406
20241002,130400,5546864400,41250,41350,41350,41250,583
20241002,130300,5522782750,41350,41350,41350,41350,52
20241002,130200,5520632550,41350,41400,41400,41350,598
20241002,130100,5495878800,41450,41450,41450,41450,519
20241002,130000,5474366250,41450,41350,41450,41300,2519
20241002,125900,5370170150,41300,41350,41350,41300,10
20241002,125800,5369756750,41350,41400,41400,41350,900
20241002,125700,5332531000,41400,41400,41400,41350,270
20241002,125600,5321359250,41400,41400,41400,41350,395
20241002,125500,5305006350,41400,41300,41400,41300,219
20241002,125400,5295946350,41350,41250,41350,41250,391
20241002,125300,5279794250,41300,41200,41300,41200,1688
20241002,125200,5210233700,41150,41200,41200,41150,185
20241002,125100,5202613400,41150,41150,41150,41150,74
20241002,125000,5199568300,41150,41150,41150,41150,111
20241002,124900,5195000650,41150,41150,41150,41150,159
20241002,124800,5188457800,41150,41150,41150,41100,236
20241002,124700,5178749650,41150,41150,41150,41150,400
20241002,124600,5162289650,41150,41100,41150,41100,154
20241002,124500,5155953050,41100,41150,41150,41100,257
20241002,124400,5145388050,41150,41100,41150,41100,281
20241002,124300,5133838900,41050,41050,41050,41050,123
20241002,124200,5128789750,41050,41100,41100,41050,15
20241002,124100,5128173750,41100,41100,41100,41100,47
20241002,124000,5126242050,41100,41050,41100,41000,144
20241002,123900,5120329100,41050,41100,41100,41050,192
20241002,123800,5112447150,41050,41100,41100,41050,143
20241002,123700,5106570150,41100,41050,41100,41050,26
20241002,123600,5105502100,41050,41100,41100,41050,331
20241002,123500,5091908500,41150,41150,41150,41150,23
20241002,123400,5090962050,41050,41100,41100,41050,13
20241002,123300,5090427850,41100,41150,41150,41100,67
20241002,123200,5087671500,41100,41150,41150,41100,6
20241002,123100,5087424650,41150,41100,41150,41100,324
20241002,123000,5074108200,41150,41150,41150,41150,74
20241002,122900,5071063100,41150,41150,41150,41150,939
20241002,122800,5032423250,41150,41150,41150,41150,298
20241002,122700,5020160550,41100,41150,41150,41100,103
20241002,122600,5015924700,41150,41150,41150,41150,169
20241002,122500,5008970350,41100,41100,41100,41050,208
20241002,122400,5000422000,41050,41100,41100,41050,1150
20241002,122300,4953158000,41100,41100,41100,41050,563
20241002,122200,4930018800,41050,40950,41050,40950,1455
20241002,122100,4870337950,40950,40950,40950,40950,48
20241002,122000,4868372350,40950,40950,40950,40950,18
20241002,121900,4867635250,40950,40950,40950,40900,294
20241002,121800,4855602100,40950,40950,40950,40950,133
20241002,121700,4850155750,40950,40950,40950,40900,78
20241002,121600,4846965150,40950,40950,41000,40950,270
20241002,121500,4835908600,40950,40950,40950,40950,327
20241002,121400,4822517950,40950,40950,40950,40950,49
20241002,121300,4820511400,40950,40950,40950,40950,225
20241002,121200,4811297650,40950,40950,40950,40950,19
20241002,121100,4810519600,40950,40950,40950,40900,72
20241002,121000,4807574400,40950,40950,40950,40950,145
20241002,120900,4801636650,40950,40950,40950,40900,300
20241002,120800,4789362350,40950,41000,41000,40950,369
20241002,120700,4774241200,41000,41000,41000,41000,79
20241002,120600,4771002200,41000,41000,41000,41000,30
20241002,120500,4769772200,41000,40950,41000,40900,534
20241002,120400,4747900800,40950,40950,40950,40950,91
20241002,120300,4744174350,40950,40950,40950,40900,67
20241002,120200,4741431200,40950,40950,41000,40900,297
20241002,120100,4729279700,40900,41000,41000,40900,60
20241002,120000,4726824700,41000,41000,41000,40950,990
20241002,115900,4686282800,41000,41000,41000,40950,693
20241002,115800,4657870000,41000,40950,41000,40950,648
20241002,115700,4631323200,40950,41000,41000,40950,62
20241002,115600,4628784100,41000,41000,41000,40950,458
20241002,115500,4610017100,41000,40950,41000,40950,358
20241002,115400,4595356000,40950,40850,40950,40850,1421
20241002,115300,4537254750,40850,40850,40850,40850,463
20241002,115200,4518341200,40800,40750,40850,40700,1497
20241002,115100,4457337250,40750,40700,40750,40700,701
20241002,115000,4428773450,40700,40700,40700,40700,41
20241002,114900,4427104750,40700,40700,40700,40650,437
20241002,114800,4409320900,40700,40700,40700,40700,28
20241002,114700,4408181300,40700,40700,40700,40650,414
20241002,114600,4391349200,40700,40650,40700,40650,62
20241002,114500,4388828850,40650,40650,40700,40650,52
20241002,114400,4386715000,40650,40700,40700,40650,33
20241002,114300,4385373250,40650,40700,40700,40650,180
20241002,114200,4378053600,40700,40700,40700,40650,49
20241002,114100,4376061200,40700,40650,40700,40650,161
20241002,114000,4369515400,40650,40700,40700,40650,127
20241002,113900,4364349000,40700,40700,40750,40700,248
20241002,113800,4354254650,40700,40750,40750,40700,377
20241002,113700,4338908250,40700,40750,40750,40700,390
20241002,113600,4323021550,40800,40750,40800,40750,89
20241002,113500,4319392400,40750,40750,40750,40750,90
20241002,113400,4315724900,40750,40750,40800,40750,321
20241002,113300,4302643900,40750,40800,40800,40750,77
20241002,113200,4299504150,40800,40800,40850,40800,229
20241002,113100,4290158450,40800,40850,40850,40800,31
20241002,113000,4288893100,40800,40750,40800,40750,245
20241002,112900,4278898700,40750,40750,40750,40750,0
20241002,112800,4278898700,40750,40700,40750,40700,195
20241002,112700,4270959650,40700,40650,40700,40650,111
20241002,112600,4266445200,40700,40700,40700,40650,158
20241002,112500,4260019350,40700,40700,40700,40650,202
20241002,112400,4251799050,40650,40700,40700,40650,330
20241002,112300,4238374150,40700,40700,40700,40700,325
20241002,112200,4225146650,40700,40750,40750,40700,121
20241002,112100,4220216150,40750,40750,40750,40700,162
20241002,112000,4213614700,40750,40800,40850,40750,256
20241002,111900,4203177150,40850,40750,40850,40750,15
20241002,111800,4202565800,40750,40750,40750,40750,10
20241002,111700,4202158300,40750,40850,40850,40750,805
20241002,111600,4169308100,40850,40850,40850,40800,232
20241002,111500,4159831000,40850,40900,40900,40850,369
20241002,111400,4144755200,40900,40850,40900,40850,209
20241002,111300,4136212150,40850,40850,40900,40850,145
20241002,111200,4130283750,40850,40900,40900,40850,310
20241002,111100,4117617650,40900,40850,40900,40850,349
20241002,111000,4103348200,40850,40850,40850,40850,731
20241002,110900,4073486850,40850,40850,40850,40800,347
20241002,110800,4059312050,40800,40800,40850,40800,311
20241002,110700,4046621950,40800,40800,40800,40750,693
20241002,110600,4018349900,40800,40800,40800,40800,318
20241002,110500,4005375500,40800,40750,40800,40750,71
20241002,110400,4002478950,40750,40700,40750,40700,1739
20241002,110300,3931683950,40650,40650,40650,40650,100
20241002,110200,3927618950,40700,40700,40700,40700,93
20241002,110100,3923833850,40700,40650,40700,40650,390
20241002,110000,3907980300,40650,40650,40650,40650,82
20241002,105900,3904647000,40650,40650,40650,40650,40
20241002,105800,3903021000,40650,40600,40650,40600,484
20241002,105700,3883366100,40550,40600,40600,40550,35
20241002,105600,3881946550,40550,40550,40600,40550,37
20241002,105500,3880446150,40550,40550,40550,40550,498
20241002,105400,3860252250,40550,40500,40550,40500,4
20241002,105300,3860090150,40500,40500,40500,40500,400
20241002,105200,3843890150,40500,40500,40500,40500,157
20241002,105100,3837531650,40450,40450,40450,40450,100
20241002,105000,3833486650,40450,40500,40500,40450,83
20241002,104900,3830126250,40500,40500,40500,40500,26
20241002,104800,3829073250,40450,40400,40450,40400,344
20241002,104700,3815175000,40400,40350,40400,40350,456
20241002,104600,3796756150,40400,40350,40400,40350,327
20241002,104500,3783557600,40350,40450,40550,40350,945
20241002,104400,3745347900,40500,40550,40550,40500,913
20241002,104300,3708356000,40550,40550,40550,40550,343
20241002,104200,3694447350,40550,40600,40600,40550,496
20241002,104100,3674334300,40600,40650,40650,40600,504
20241002,104000,3653864750,40600,40650,40650,40600,95
20241002,103900,3650003050,40650,40650,40650,40650,127
20241002,103800,3644840500,40650,40650,40650,40650,800
20241002,103700,3612320500,40650,40700,40700,40650,14
20241002,103600,3611751250,40700,40750,40750,40650,999
20241002,103500,3571094700,40750,40750,40750,40750,166
20241002,103400,3564330200,40750,40750,40750,40750,137
20241002,103300,3558747450,40750,40800,40800,40750,292
20241002,103200,3546847600,40800,40750,40800,40750,180
20241002,103100,3539503650,40750,40750,40750,40700,607
20241002,103000,3514780700,40700,40750,40750,40700,255
20241002,102900,3504391150,40750,40750,40750,40700,116
20241002,102800,3499666400,40750,40650,40750,40650,768
20241002,102700,3468417850,40600,40700,40700,40600,879
20241002,102600,3432665700,40700,40600,40700,40600,605
20241002,102500,3408080000,40600,40550,40600,40550,580
20241002,102400,3384546300,40550,40600,40600,40550,469
20241002,102300,3365524850,40600,40600,40600,40600,144
20241002,102200,3359678450,40600,40550,40600,40550,189
20241002,102100,3352013950,40500,40500,40500,40500,81
20241002,102000,3348733450,40500,40550,40550,40500,172
20241002,101900,3341761050,40550,40550,40550,40500,313
20241002,101800,3329068950,40600,40650,40650,40550,435
20241002,101700,3311405400,40650,40650,40650,40600,194
20241002,101600,3303524300,40650,40650,40650,40600,268
20241002,101500,3292630150,40650,40600,40700,40600,879
20241002,101400,3256900500,40650,40550,40650,40550,1038
20241002,101300,3214758800,40550,40500,40550,40450,369
20241002,101200,3199805350,40500,40500,40500,40500,146
20241002,101100,3193892350,40500,40500,40500,40500,175
20241002,101000,3186804850,40500,40550,40550,40500,463
20241002,100900,3168045700,40500,40500,40550,40500,511
20241002,100800,3147324800,40500,40600,40600,40500,764
20241002,100700,3116382500,40500,40450,40500,40450,399
20241002,100600,3100231000,40450,40500,40500,40450,168
20241002,100500,3093434850,40450,40450,40550,40450,415
20241002,100400,3076632850,40450,40450,40450,40400,341
20241002,100300,3062849700,40450,40350,40450,40350,568
20241002,100200,3039914700,40350,40350,40350,40350,62
20241002,100100,3037413000,40350,40400,40400,40300,528
20241002,100000,3016106150,40350,40400,40450,40350,275
20241002,095900,3005003750,40400,40350,40400,40200,586
20241002,095800,2981375750,40350,40200,40350,40200,125
20241002,095700,2976343800,40250,40200,40350,40200,81
20241002,095600,2973078800,40200,40350,40350,40200,791
20241002,095500,2941263050,40350,40300,40350,40150,526
20241002,095400,2920068800,40300,40200,40300,40150,528
20241002,095300,2898851900,40200,40200,40200,40150,860
20241002,095200,2864310200,40200,40250,40250,40200,806
20241002,095100,2831884550,40300,40350,40350,40300,534
20241002,095000,2810357150,40400,40450,40450,40350,526
20241002,094900,2789131200,40400,40400,40450,40400,968
20241002,094800,2750019700,40450,40500,40600,40450,668
20241002,094700,2722954950,40450,40400,40450,40400,963
20241002,094600,2684038650,40400,40400,40400,40350,65
20241002,094500,2681412900,40350,40250,40350,40250,1375
20241002,094400,2626011450,40200,40200,40200,40200,345
20241002,094300,2612142450,40200,40150,40250,40150,379
20241002,094200,2596909200,40150,40200,40200,40150,132
20241002,094100,2591602950,40200,40150,40250,40150,478
20241002,094000,2572392250,40150,40100,40150,40050,587
20241002,093900,2548853500,40100,40050,40100,40050,267
20241002,093800,2538154100,40050,40050,40100,40000,427
20241002,093700,2521053550,40050,40050,40050,40000,145
20241002,093600,2515246700,40000,39950,40050,39950,1116
20241002,093500,2470618350,39950,39850,39950,39850,387
20241002,093400,2455165150,39850,39850,39900,39800,1723
20241002,093300,2386448500,39850,39850,39850,39800,737
20241002,093200,2357091600,39850,39800,39900,39800,956
20241002,093100,2319025650,39800,39900,39900,39800,2465
20241002,093000,2220827100,39900,39900,39950,39850,1908
20241002,092900,2144722000,39900,39950,40000,39900,936
20241002,092800,2107350950,40000,40000,40000,39950,1415
20241002,092700,2050801550,40000,40000,40050,40000,2224
20241002,092600,1961834900,40000,40050,40100,40000,1307
20241002,092500,1909503850,40100,40100,40100,40050,1426
20241002,092400,1852379700,40050,40100,40100,40050,349
20241002,092300,1838393300,40100,40150,40150,40050,3997
20241002,092200,1678039950,40150,40200,40200,40150,443
20241002,092100,1660242700,40200,40200,40200,40150,832
20241002,092000,1626801500,40200,40200,40200,40150,100
20241002,091900,1622782350,40150,40200,40250,40150,1355
20241002,091800,1568293850,40200,40200,40300,40200,2311
20241002,091700,1475384450,40200,40400,40400,40200,1377
20241002,091600,1419928300,40400,40350,40400,40300,828
20241002,091500,1386522000,40350,40400,40400,40350,1010
20241002,091400,1345759800,40400,40400,40450,40300,1973
20241002,091300,1266179700,40300,40250,40300,40250,863
20241002,091200,1231411650,40250,40200,40300,40200,1771
20241002,091100,1160196150,40200,40200,40250,40150,958
20241002,091000,1121665700,40250,40250,40300,40250,1008
20241002,090900,1081090250,40250,40350,40350,40250,723
20241002,090800,1051953900,40350,40500,40500,40350,352
20241002,090700,1037750050,40500,40300,40500,40200,1877
20241002,090600,961977400,40300,40350,40350,40100,4957
20241002,090500,762620600,40250,40300,40400,40150,2835
20241002,090400,648460100,40300,40600,40600,40300,4491
20241002,090300,467236550,40600,40650,40750,40500,1416
20241002,090200,409720200,40550,40500,40600,40350,3225
20241002,090100,279292800,40500,40400,40600,40350,1777
20241002,090000,207384850,40350,40650,40650,40300,5042