KissMeData/022100/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191100,20287045700,30900,30900,30900,30900,24681
20241007,191000,20287045700,30900,30900,30900,30900,0
20241007,190900,20287045700,30900,30900,30900,30900,0
20241007,190800,20287045700,30900,30900,30900,30900,0
20241007,190700,20287045700,30900,30900,30900,30900,0
20241007,190600,20287045700,30900,30900,30900,30900,0
20241007,190500,20287045700,30900,30900,30900,30900,0
20241007,190400,20287045700,30900,30900,30900,30900,0
20241007,190300,20287045700,30900,30900,30900,30900,0
20241007,190200,20287045700,30900,30900,30900,30900,0
20241007,190100,20287045700,30900,30900,30900,30900,0
20241007,190000,20287045700,30900,30900,30900,30900,0
20241007,185900,20287045700,30900,30900,30900,30900,0
20241007,185800,20287045700,30900,30900,30900,30900,0
20241007,185700,20287045700,30900,30900,30900,30900,0
20241007,185600,20287045700,30900,30900,30900,30900,0
20241007,185500,20287045700,30900,30900,30900,30900,0
20241007,185400,20287045700,30900,30900,30900,30900,0
20241007,185300,20287045700,30900,30900,30900,30900,0
20241007,185200,20287045700,30900,30900,30900,30900,0
20241007,185100,20287045700,30900,30900,30900,30900,0
20241007,185000,20287045700,30900,30900,30900,30900,0
20241007,184900,20287045700,30900,30900,30900,30900,0
20241007,184800,20287045700,30900,30900,30900,30900,0
20241007,184700,20287045700,30900,30900,30900,30900,0
20241007,184600,20287045700,30900,30900,30900,30900,0
20241007,184500,20287045700,30900,30900,30900,30900,0
20241007,184400,20287045700,30900,30900,30900,30900,0
20241007,184300,20287045700,30900,30900,30900,30900,0
20241007,184200,20287045700,30900,30900,30900,30900,0
20241007,184100,20287045700,30900,30900,30900,30900,24681
20241007,184000,20287045700,30900,30900,30900,30900,0
20241007,183900,20287045700,30900,30900,30900,30900,0
20241007,183800,20287045700,30900,30900,30900,30900,0
20241007,183700,20287045700,30900,30900,30900,30900,0
20241007,183600,20287045700,30900,30900,30900,30900,0
20241007,183500,20287045700,30900,30900,30900,30900,0
20241007,183400,20287045700,30900,30900,30900,30900,0
20241007,183300,20287045700,30900,30900,30900,30900,0
20241007,183200,20287045700,30900,30900,30900,30900,0
20241007,183100,20287045700,30900,30900,30900,30900,0
20241007,183000,20287045700,30900,30900,30900,30900,0
20241007,182900,20287045700,30900,30900,30900,30900,0
20241007,182800,20287045700,30900,30900,30900,30900,0
20241007,182700,20287045700,30900,30900,30900,30900,0
20241007,182600,20287045700,30900,30900,30900,30900,0
20241007,182500,20287045700,30900,30900,30900,30900,0
20241007,182400,20287045700,30900,30900,30900,30900,0
20241007,182300,20287045700,30900,30900,30900,30900,0
20241007,182200,20287045700,30900,30900,30900,30900,0
20241007,182100,20287045700,30900,30900,30900,30900,0
20241007,182000,20287045700,30900,30900,30900,30900,0
20241007,181900,20287045700,30900,30900,30900,30900,0
20241007,181800,20287045700,30900,30900,30900,30900,0
20241007,181700,20287045700,30900,30900,30900,30900,0
20241007,181600,20287045700,30900,30900,30900,30900,0
20241007,181500,20287045700,30900,30900,30900,30900,0
20241007,181400,20287045700,30900,30900,30900,30900,0
20241007,181300,20287045700,30900,30900,30900,30900,0
20241007,181200,20287045700,30900,30900,30900,30900,0
20241007,181100,20287045700,30900,30900,30900,30900,24681
20241007,181000,20287045700,30900,30900,30900,30900,0
20241007,180900,20287045700,30900,30900,30900,30900,0
20241007,180800,20287045700,30900,30900,30900,30900,0
20241007,180700,20287045700,30900,30900,30900,30900,0
20241007,180600,20287045700,30900,30900,30900,30900,0
20241007,180500,20287045700,30900,30900,30900,30900,0
20241007,180400,20287045700,30900,30900,30900,30900,0
20241007,180300,20287045700,30900,30900,30900,30900,0
20241007,180200,20287045700,30900,30900,30900,30900,0
20241007,180100,20287045700,30900,30900,30900,30900,0
20241007,180000,20287045700,30900,30900,30900,30900,0
20241007,175900,20287045700,30900,30900,30900,30900,0
20241007,175800,20287045700,30900,30900,30900,30900,0
20241007,175700,20287045700,30900,30900,30900,30900,0
20241007,175600,20287045700,30900,30900,30900,30900,0
20241007,175500,20287045700,30900,30900,30900,30900,0
20241007,175400,20287045700,30900,30900,30900,30900,0
20241007,175300,20287045700,30900,30900,30900,30900,0
20241007,175200,20287045700,30900,30900,30900,30900,0
20241007,175100,20287045700,30900,30900,30900,30900,0
20241007,175000,20287045700,30900,30900,30900,30900,0
20241007,174900,20287045700,30900,30900,30900,30900,0
20241007,174800,20287045700,30900,30900,30900,30900,0
20241007,174700,20287045700,30900,30900,30900,30900,0
20241007,174600,20287045700,30900,30900,30900,30900,0
20241007,174500,20287045700,30900,30900,30900,30900,0
20241007,174400,20287045700,30900,30900,30900,30900,0
20241007,174300,20287045700,30900,30900,30900,30900,0
20241007,174200,20287045700,30900,30900,30900,30900,0
20241007,174100,20287045700,30900,30900,30900,30900,24681
20241007,174000,20287045700,30900,30900,30900,30900,0
20241007,173900,20287045700,30900,30900,30900,30900,0
20241007,173800,20287045700,30900,30900,30900,30900,0
20241007,173700,20287045700,30900,30900,30900,30900,0
20241007,173600,20287045700,30900,30900,30900,30900,0
20241007,173500,20287045700,30900,30900,30900,30900,0
20241007,173400,20287045700,30900,30900,30900,30900,0
20241007,173300,20287045700,30900,30900,30900,30900,0
20241007,173200,20287045700,30900,30900,30900,30900,0
20241007,173100,20287045700,30900,30900,30900,30900,0
20241007,173000,20287045700,30900,30900,30900,30900,0
20241007,172900,20287045700,30900,30900,30900,30900,0
20241007,172800,20287045700,30900,30900,30900,30900,0
20241007,172700,20287045700,30900,30900,30900,30900,0
20241007,172600,20287045700,30900,30900,30900,30900,0
20241007,172500,20287045700,30900,30900,30900,30900,0
20241007,172400,20287045700,30900,30900,30900,30900,0
20241007,172300,20287045700,30900,30900,30900,30900,0
20241007,172200,20287045700,30900,30900,30900,30900,0
20241007,172100,20287045700,30900,30900,30900,30900,0
20241007,172000,20287045700,30900,30900,30900,30900,0
20241007,171900,20287045700,30900,30900,30900,30900,0
20241007,171800,20287045700,30900,30900,30900,30900,0
20241007,171700,20287045700,30900,30900,30900,30900,0
20241007,171600,20287045700,30900,30900,30900,30900,0
20241007,171500,20287045700,30900,30900,30900,30900,0
20241007,171400,20287045700,30900,30900,30900,30900,0
20241007,171300,20287045700,30900,30900,30900,30900,0
20241007,171200,20287045700,30900,30900,30900,30900,0
20241007,171100,20287045700,30900,30900,30900,30900,24681
20241007,171000,20287045700,30900,30900,30900,30900,0
20241007,170900,20287045700,30900,30900,30900,30900,0
20241007,170800,20287045700,30900,30900,30900,30900,0
20241007,170700,20287045700,30900,30900,30900,30900,0
20241007,170600,20287045700,30900,30900,30900,30900,0
20241007,170500,20287045700,30900,30900,30900,30900,0
20241007,170400,20287045700,30900,30900,30900,30900,0
20241007,170300,20287045700,30900,30900,30900,30900,0
20241007,170200,20287045700,30900,30900,30900,30900,0
20241007,170100,20287045700,30900,30900,30900,30900,0
20241007,170000,20287045700,30900,30900,30900,30900,0
20241007,165900,20287045700,30900,30900,30900,30900,0
20241007,165800,20287045700,30900,30900,30900,30900,0
20241007,165700,20287045700,30900,30900,30900,30900,0
20241007,165600,20287045700,30900,30900,30900,30900,0
20241007,165500,20287045700,30900,30900,30900,30900,0
20241007,165400,20287045700,30900,30900,30900,30900,0
20241007,165300,20287045700,30900,30900,30900,30900,0
20241007,165200,20287045700,30900,30900,30900,30900,0
20241007,165100,20287045700,30900,30900,30900,30900,0
20241007,165000,20287045700,30900,30900,30900,30900,0
20241007,164900,20287045700,30900,30900,30900,30900,0
20241007,164800,20287045700,30900,30900,30900,30900,0
20241007,164700,20287045700,30900,30900,30900,30900,0
20241007,164600,20287045700,30900,30900,30900,30900,0
20241007,164500,20287045700,30900,30900,30900,30900,0
20241007,164400,20287045700,30900,30900,30900,30900,0
20241007,164300,20287045700,30900,30900,30900,30900,0
20241007,164200,20287045700,30900,30900,30900,30900,0
20241007,164100,20287045700,30900,30900,30900,30900,24681
20241007,164000,20287045700,30900,30900,30900,30900,0
20241007,163900,20287045700,30900,30900,30900,30900,0
20241007,163800,20287045700,30900,30900,30900,30900,0
20241007,163700,20287045700,30900,30900,30900,30900,0
20241007,163600,20287045700,30900,30900,30900,30900,0
20241007,163500,20287045700,30900,30900,30900,30900,0
20241007,163400,20287045700,30900,30900,30900,30900,0
20241007,163300,20287045700,30900,30900,30900,30900,0
20241007,163200,20287045700,30900,30900,30900,30900,0
20241007,163100,20287045700,30900,30900,30900,30900,0
20241007,163000,20287045700,30900,30900,30900,30900,0
20241007,162900,20287045700,30900,30900,30900,30900,0
20241007,162800,20287045700,30900,30900,30900,30900,0
20241007,162700,20287045700,30900,30900,30900,30900,0
20241007,162600,20287045700,30900,30900,30900,30900,0
20241007,162500,20287045700,30900,30900,30900,30900,0
20241007,162400,20287045700,30900,30900,30900,30900,0
20241007,162300,20287045700,30900,30900,30900,30900,0
20241007,162200,20287045700,30900,30900,30900,30900,0
20241007,162100,20287045700,30900,30900,30900,30900,0
20241007,162000,20287045700,30900,30900,30900,30900,0
20241007,161900,20287045700,30900,30900,30900,30900,0
20241007,161800,20287045700,30900,30900,30900,30900,0
20241007,161700,20287045700,30900,30900,30900,30900,0
20241007,161600,20287045700,30900,30900,30900,30900,0
20241007,161500,20287045700,30900,30900,30900,30900,0
20241007,161400,20287045700,30900,30900,30900,30900,0
20241007,161300,20287045700,30900,30900,30900,30900,0
20241007,161200,20287045700,30900,30900,30900,30900,0
20241007,161100,20287045700,30900,30900,30900,30900,24681
20241007,161000,20287045700,30900,30900,30900,30900,0
20241007,160900,20287045700,30900,30900,30900,30900,0
20241007,160800,20287045700,30900,30900,30900,30900,0
20241007,160700,20287045700,30900,30900,30900,30900,0
20241007,160600,20287045700,30900,30900,30900,30900,0
20241007,160500,20287045700,30900,30900,30900,30900,0
20241007,160400,20287045700,30900,30900,30900,30900,0
20241007,160300,20287045700,30900,30900,30900,30900,0
20241007,160200,20287045700,30900,30900,30900,30900,0
20241007,160100,20287045700,30900,30900,30900,30900,0
20241007,160000,20287045700,30900,30900,30900,30900,0
20241007,155900,20287045700,30900,30900,30900,30900,0
20241007,155800,20287045700,30900,30900,30900,30900,0
20241007,155700,20287045700,30900,30900,30900,30900,0
20241007,155600,20287045700,30900,30900,30900,30900,0
20241007,155500,20287045700,30900,30900,30900,30900,0
20241007,155400,20287045700,30900,30900,30900,30900,0
20241007,155300,20287045700,30900,30900,30900,30900,0
20241007,155200,20287045700,30900,30900,30900,30900,0
20241007,155100,20287045700,30900,30900,30900,30900,0
20241007,155000,20287045700,30900,30900,30900,30900,0
20241007,154900,20287045700,30900,30900,30900,30900,0
20241007,154800,20287045700,30900,30900,30900,30900,0
20241007,154700,20287045700,30900,30900,30900,30900,0
20241007,154600,20287045700,30900,30900,30900,30900,0
20241007,154500,20287045700,30900,30900,30900,30900,0
20241007,154400,20287045700,30900,30900,30900,30900,0
20241007,154300,20287045700,30900,30900,30900,30900,0
20241007,154200,20287045700,30900,30900,30900,30900,0
20241007,154100,20287045700,30900,30900,30900,30900,24681
20241007,154000,20287045700,30900,30900,30900,30900,0
20241007,153900,20287045700,30900,30900,30900,30900,0
20241007,153800,20287045700,30900,30900,30900,30900,0
20241007,153700,20287045700,30900,30900,30900,30900,0
20241007,153600,20287045700,30900,30900,30900,30900,0
20241007,153500,20287045700,30900,30900,30900,30900,0
20241007,153400,20287045700,30900,30900,30900,30900,0
20241007,153300,20287045700,30900,30900,30900,30900,0
20241007,153200,20287045700,30900,30900,30900,30900,0
20241007,153100,20287045700,30900,30900,30900,30900,0
20241007,153000,20287045700,30900,30900,30900,30900,24681
20241007,152900,19524402800,30800,30800,30800,30800,0
20241007,152800,19524402800,30800,30800,30800,30800,0
20241007,152700,19524402800,30800,30800,30800,30800,0
20241007,152600,19524402800,30800,30800,30800,30800,0
20241007,152500,19524402800,30800,30800,30800,30800,0
20241007,152400,19524402800,30800,30800,30800,30800,0
20241007,152300,19524402800,30800,30800,30800,30800,0
20241007,152200,19524402800,30800,30800,30800,30800,0
20241007,152100,19524402800,30800,30800,30800,30800,0
20241007,152000,19524402800,30800,30800,30800,30800,0
20241007,151900,19524402800,30800,30850,30850,30750,4983
20241007,151800,19370950950,30850,30850,30850,30800,767
20241007,151700,19347292500,30800,30800,30800,30750,3463
20241007,151600,19240632350,30800,30800,30800,30750,1079
20241007,151500,19207399650,30800,30750,30800,30750,919
20241007,151400,19179109150,30750,30800,30800,30750,875
20241007,151300,19152184400,30800,30800,30800,30750,320
20241007,151200,19142329550,30750,30800,30800,30750,2549
20241007,151100,19063923700,30800,30800,30800,30800,213
20241007,151000,19057363300,30800,30700,30800,30700,2980
20241007,150900,18965725550,30750,30750,30750,30700,680
20241007,150800,18944815800,30700,30750,30750,30700,1214
20241007,150700,18907504050,30700,30750,30750,30700,164
20241007,150600,18902466600,30750,30700,30750,30700,480
20241007,150500,18887720150,30700,30700,30750,30700,958
20241007,150400,18858300600,30700,30750,30750,30700,1409
20241007,150300,18814973950,30800,30800,30800,30750,956
20241007,150200,18785549200,30800,30800,30800,30750,269
20241007,150100,18777269450,30750,30750,30750,30750,666
20241007,150000,18756789950,30750,30750,30800,30700,1233
20241007,145900,18718875100,30750,30800,30800,30750,126
20241007,145800,18714999600,30800,30800,30800,30750,2259
20241007,145700,18645533500,30800,30750,30800,30750,252
20241007,145600,18637784350,30750,30750,30800,30750,565
20241007,145500,18620389050,30750,30750,30800,30750,518
20241007,145400,18604460450,30750,30700,30800,30700,405
20241007,145300,18592006050,30750,30700,30800,30700,2001
20241007,145200,18530444800,30700,30700,30800,30700,43
20241007,145100,18529123450,30800,30800,30800,30700,387
20241007,145000,18517217050,30800,30700,30800,30700,558
20241007,144900,18500058500,30750,30750,30750,30650,1061
20241007,144800,18467467650,30750,30750,30750,30700,226
20241007,144700,18460518650,30750,30750,30750,30750,67
20241007,144600,18458458400,30750,30750,30750,30700,2069
20241007,144500,18394936650,30800,30750,30800,30750,832
20241007,144400,18369338900,30750,30750,30750,30700,1181
20241007,144300,18333032000,30750,30750,30750,30700,62
20241007,144200,18331127050,30700,30750,30750,30700,24
20241007,144100,18330389250,30700,30750,30750,30700,141
20241007,144000,18326054000,30800,30750,30800,30700,869
20241007,143900,18299340050,30750,30750,30750,30750,846
20241007,143800,18273325550,30750,30700,30750,30700,651
20241007,143700,18253329650,30700,30700,30700,30650,222
20241007,143600,18246516750,30700,30700,30700,30650,332
20241007,143500,18236337500,30700,30650,30700,30600,408
20241007,143400,18223832500,30650,30700,30700,30650,1406
20241007,143300,18180735150,30700,30650,30700,30650,427
20241007,143200,18167639300,30700,30750,30750,30700,1339
20241007,143100,18126530950,30750,30750,30750,30700,240
20241007,143000,18119160750,30750,30700,30750,30700,1703
20241007,142900,18066843550,30750,30750,30750,30750,273
20241007,142800,18058448800,30750,30750,30750,30700,160
20241007,142700,18053533800,30750,30750,30750,30750,342
20241007,142600,18043017300,30750,30750,30750,30700,60
20241007,142500,18041172800,30700,30750,30750,30700,76
20241007,142400,18038836300,30750,30750,30750,30700,93
20241007,142300,18035977550,30750,30750,30750,30700,67
20241007,142200,18033919800,30750,30750,30800,30700,368
20241007,142100,18022603950,30800,30800,30800,30750,6028
20241007,142000,17837049600,30750,30800,30800,30750,157
20241007,141900,17832221750,30750,30750,30800,30700,1238
20241007,141800,17794153250,30750,30700,30750,30700,398
20241007,141700,17781934550,30750,30700,30750,30650,345
20241007,141600,17771349100,30700,30700,30700,30700,112
20241007,141500,17767910700,30700,30700,30700,30700,14
20241007,141400,17767480900,30700,30700,30700,30650,3551
20241007,141300,17658623500,30700,30650,30700,30650,155
20241007,141200,17653870400,30700,30700,30700,30700,8
20241007,141100,17653624800,30700,30700,30700,30650,85
20241007,141000,17651015500,30700,30750,30750,30650,68
20241007,140900,17648927750,30700,30750,30750,30700,52
20241007,140800,17647329450,30750,30700,30750,30650,340
20241007,140700,17636891300,30700,30700,30700,30700,124
20241007,140600,17633084500,30700,30700,30700,30650,286
20241007,140500,17624309650,30700,30700,30700,30650,167
20241007,140400,17619185350,30650,30700,30700,30650,143
20241007,140300,17614796700,30700,30600,30750,30600,413
20241007,140200,17602128050,30600,30750,30750,30600,67
20241007,140100,17600073950,30650,30750,30750,30650,1219
20241007,140000,17562677500,30750,30750,30750,30700,466
20241007,135900,17548348300,30800,30750,30800,30750,495
20241007,135800,17533126650,30750,30750,30750,30700,93
20241007,135700,17530267000,30750,30700,30750,30700,833
20241007,135600,17504692900,30700,30700,30700,30650,83
20241007,135500,17502144900,30700,30650,30700,30650,71
20241007,135400,17499968450,30650,30650,30700,30650,1120
20241007,135300,17465637650,30700,30700,30700,30650,57
20241007,135200,17463887850,30700,30650,30700,30650,40
20241007,135100,17462661350,30650,30700,30700,30650,199
20241007,135000,17456561850,30700,30700,30700,30650,615
20241007,134900,17437710750,30700,30650,30700,30650,462
20241007,134800,17423539000,30600,30700,30700,30600,1414
20241007,134700,17380247150,30650,30650,30700,30650,785
20241007,134600,17356185900,30650,30700,30700,30650,117
20241007,134500,17352597400,30700,30650,30700,30650,4
20241007,134400,17352474750,30700,30700,30700,30650,249
20241007,134300,17344842050,30700,30700,30700,30650,165
20241007,134200,17339778600,30700,30650,30700,30600,1061
20241007,134100,17307239400,30550,30700,30700,30550,1231
20241007,134000,17269580500,30650,30650,30700,30600,973
20241007,133900,17239767850,30650,30650,30650,30600,276
20241007,133800,17231308800,30700,30650,30700,30550,704
20241007,133700,17209755750,30750,30650,30750,30550,4243
20241007,133600,17079892750,30600,30650,30650,30600,480
20241007,133500,17065190800,30650,30650,30650,30550,4912
20241007,133400,16914881150,30650,30700,30700,30600,2398
20241007,133300,16841382900,30700,30750,30800,30700,3179
20241007,133200,16743707250,30750,30800,30800,30750,946
20241007,133100,16714609350,30800,30900,30900,30800,3031
20241007,133000,16621247050,30850,30900,30900,30850,2788
20241007,132900,16535173400,30900,30850,30950,30850,1501
20241007,132800,16488798450,30900,30900,30900,30850,51
20241007,132700,16487224300,30900,30850,30900,30850,130
20241007,132600,16483213000,30900,30850,30900,30850,101
20241007,132500,16480096050,30900,30900,30950,30900,28
20241007,132400,16479230750,30950,30850,30950,30800,1483
20241007,132300,16433497150,30900,30900,30950,30900,339
20241007,132200,16423021400,30800,30900,30950,30800,2306
20241007,132100,16351867950,30900,30900,30950,30850,3763
20241007,132000,16235613000,30900,30900,30900,30850,162
20241007,131900,16230607450,30850,30900,30900,30850,1086
20241007,131800,16197050400,30850,30900,30900,30850,226
20241007,131700,16190075800,30850,30900,30900,30850,193
20241007,131600,16184121450,30900,30850,30900,30850,1203
20241007,131500,16147003900,30850,30900,30900,30850,176
20241007,131400,16141574150,30850,30900,30900,30850,45
20241007,131300,16140183850,30850,30850,30900,30850,265
20241007,131200,16132008350,30900,30900,30900,30850,1223
20241007,131100,16094221050,30900,30850,30900,30850,124
20241007,131000,16090395050,30850,30900,30900,30850,268
20241007,130900,16082118550,30850,30900,30900,30850,16
20241007,130800,16081624750,30850,30850,30900,30850,606
20241007,130700,16062913550,30850,30850,30900,30850,1950
20241007,130600,16002753550,30850,30800,30850,30800,230
20241007,130500,15995663450,30850,30800,30850,30800,48
20241007,130400,15994183050,30850,30850,30850,30800,303
20241007,130300,15984837000,30850,30850,30850,30800,315
20241007,130200,15975132300,30800,30800,30850,30800,219
20241007,130100,15968382100,30800,30800,30850,30800,436
20241007,130000,15954944000,30900,30850,30900,30800,218
20241007,125900,15948224700,30900,30900,30900,30850,658
20241007,125800,15927921500,30850,30900,30900,30850,71
20241007,125700,15925730000,30900,30850,30900,30850,113
20241007,125600,15922238600,30900,30850,30900,30850,177
20241007,125500,15916776500,30850,30850,30900,30850,225
20241007,125400,15909835100,30900,30900,30900,30850,215
20241007,125300,15903192800,30900,30900,30900,30850,6
20241007,125200,15903007600,30900,30850,30900,30850,13
20241007,125100,15902606400,30900,30850,30900,30850,344
20241007,125000,15891988650,30850,30850,30900,30850,352
20241007,124900,15881126800,30900,30850,30900,30800,1050
20241007,124800,15848738600,30850,30900,30900,30850,648
20241007,124700,15828728850,30900,30900,30900,30850,333
20241007,124600,15818442400,30900,30850,30900,30850,691
20241007,124500,15797124850,30850,30850,30900,30850,150
20241007,124400,15792497200,30850,30900,30900,30850,172
20241007,124300,15787189900,30850,30850,30850,30800,1016
20241007,124200,15755846400,30850,30800,30850,30800,237
20241007,124100,15748546300,30850,30850,30850,30850,17
20241007,124000,15748021850,30850,30800,30850,30800,171
20241007,123900,15742754850,30850,30800,30850,30800,199
20241007,123800,15736622100,30800,30900,30900,30800,755
20241007,123700,15713336250,30850,30850,30900,30850,1287
20241007,123600,15673631700,30850,30800,30850,30800,88
20241007,123500,15670919800,30800,30850,30850,30800,286
20241007,123400,15662109150,30850,30850,30850,30750,124
20241007,123300,15658286050,30750,30800,30850,30750,1563
20241007,123200,15610150350,30800,30800,30850,30800,513
20241007,123100,15594346300,30800,30800,30800,30750,355
20241007,123000,15583419500,30800,30850,30850,30800,572
20241007,122900,15565799700,30800,30800,30850,30800,144
20241007,122800,15561363250,30800,30850,30850,30800,296
20241007,122700,15552245200,30850,30800,30850,30800,87
20241007,122600,15549565000,30850,30850,30850,30800,120
20241007,122500,15545867500,30850,30900,30900,30800,391
20241007,122400,15533798400,30850,30900,30950,30850,3102
20241007,122300,15438013500,30900,30900,30950,30900,758
20241007,122200,15414590800,30900,30900,30950,30900,331
20241007,122100,15404357750,30900,30900,30950,30850,428
20241007,122000,15391132300,30900,30900,30900,30900,768
20241007,121900,15367401100,30900,30950,30950,30900,1088
20241007,121800,15333739850,30950,30950,30950,30950,73
20241007,121700,15331480500,30950,30900,30950,30900,764
20241007,121600,15307869200,30900,30900,30900,30850,112
20241007,121500,15304408450,30900,30900,30900,30900,503
20241007,121400,15288865750,30900,30850,30900,30850,213
20241007,121300,15282292100,30850,30850,30850,30850,108
20241007,121200,15278960300,30900,30900,30900,30900,307
20241007,121100,15269474000,30900,30900,30900,30900,924
20241007,121000,15240922400,30900,30900,30900,30850,2031
20241007,120900,15178165300,30850,30850,30900,30850,575
20241007,120800,15160420000,30900,30850,30900,30850,485
20241007,120700,15145457650,30850,30900,30900,30850,423
20241007,120600,15132398600,30850,30900,30900,30850,281
20241007,120500,15123716450,30900,30850,30900,30850,39
20241007,120400,15122513250,30850,30850,30900,30850,113
20241007,120300,15119026700,30850,30950,30950,30850,715
20241007,120200,15096929800,30950,30950,30950,30900,130
20241007,120100,15092910950,30950,30950,30950,30950,43
20241007,120000,15091580100,30950,30950,30950,30900,903
20241007,115900,15063632350,30950,30800,30950,30800,3575
20241007,115800,14953271800,30800,30850,30850,30800,347
20241007,115700,14942579200,30850,30850,30850,30800,99
20241007,115600,14939525100,30850,30800,30850,30800,268
20241007,115500,14931270200,30850,30850,30850,30850,158
20241007,115400,14926395900,30850,30850,30850,30800,65
20241007,115300,14924391150,30800,30800,30850,30800,7
20241007,115200,14924175300,30850,30850,30850,30800,150
20241007,115100,14919551750,30850,30750,30850,30750,474
20241007,115000,14904952650,30750,30800,30800,30750,178
20241007,114900,14899477650,30800,30800,30800,30800,123
20241007,114800,14895689250,30800,30800,30800,30750,1172
20241007,114700,14859606350,30850,30850,30850,30800,135
20241007,114600,14855441750,30800,30850,30850,30800,55
20241007,114500,14853746000,30850,30850,30850,30800,746
20241007,114400,14830755450,30850,30850,30850,30850,566
20241007,114300,14813294350,30800,30800,30850,30800,357
20241007,114200,14802296500,30800,30850,30850,30800,292
20241007,114100,14793294300,30850,30850,30850,30800,245
20241007,114000,14785745750,30850,30800,30850,30800,116
20241007,113900,14782167250,30850,30850,30850,30800,158
20241007,113800,14777297700,30850,30800,30850,30800,138
20241007,113700,14773047250,30850,30850,30850,30800,213
20241007,113600,14766476250,30850,30850,30900,30850,372
20241007,113500,14754998500,30850,30900,30900,30850,446
20241007,113400,14741239050,30850,30900,30900,30850,351
20241007,113300,14730395900,30850,30850,30850,30850,3890
20241007,113200,14610389400,30850,30950,30950,30850,121
20241007,113100,14606653750,30950,30900,30950,30900,1536
20241007,113000,14559172450,30950,30950,30950,30900,173
20241007,112900,14553820700,30950,30900,30950,30900,301
20241007,112800,14544519250,30900,30800,30900,30800,4647
20241007,112700,14401377950,30800,30800,30800,30750,185
20241007,112600,14395682200,30800,30800,30800,30750,47
20241007,112500,14394236150,30750,30750,30800,30750,380
20241007,112400,14382549400,30750,30750,30800,30750,142
20241007,112300,14378182050,30800,30800,30800,30750,14
20241007,112200,14377751050,30800,30850,30850,30750,929
20241007,112100,14349149900,30850,30900,30900,30800,185
20241007,112000,14343442100,30900,30850,31000,30850,5001
20241007,111900,14188725300,30850,30800,30850,30750,818
20241007,111800,14163518800,30800,30800,30800,30750,405
20241007,111700,14151045100,30800,30750,30800,30700,565
20241007,111600,14133663200,30750,30750,30750,30700,140
20241007,111500,14129363200,30700,30700,30750,30700,295
20241007,111400,14120305400,30700,30700,30700,30650,188
20241007,111300,14114534900,30700,30700,30700,30650,259
20241007,111200,14106585150,30700,30600,30700,30550,3703
20241007,111100,13993316350,30600,30550,30600,30550,129
20241007,111000,13989370000,30550,30600,30600,30550,186
20241007,110900,13983682600,30600,30600,30600,30550,426
20241007,110800,13970664250,30600,30600,30650,30550,1287
20241007,110700,13931284400,30600,30600,30600,30600,341
20241007,110600,13920849800,30650,30650,30700,30600,2205
20241007,110500,13853324850,30650,30650,30700,30600,881
20241007,110400,13826322100,30650,30650,30650,30600,1176
20241007,110300,13790330350,30650,30600,30650,30550,1628
20241007,110200,13740553000,30600,30650,30650,30550,2180
20241007,110100,13673858500,30650,30750,30750,30650,8090
20241007,110000,13425562900,30750,30750,30750,30700,432
20241007,105900,13412295400,30750,30750,30750,30700,1066
20241007,105800,13379517550,30750,30750,30750,30750,400
20241007,105700,13367217550,30750,30750,30750,30700,786
20241007,105600,13343048450,30750,30750,30750,30700,1821
20241007,105500,13287119900,30750,30800,30800,30700,198
20241007,105400,13281031400,30750,30750,30750,30700,4527
20241007,105300,13141826750,30750,30800,30800,30750,964
20241007,105200,13112180200,30750,30750,30800,30750,1020
20241007,105100,13080804600,30800,30800,30800,30750,445
20241007,105000,13067115650,30800,30800,30800,30750,2403
20241007,104900,12993109750,30800,30800,30800,30750,1073
20241007,104800,12960084300,30800,30800,30850,30800,3041
20241007,104700,12866421050,30850,30800,30850,30800,472
20241007,104600,12851877150,30800,30900,30900,30800,2852
20241007,104500,12763843800,30900,30850,30900,30850,357
20241007,104400,12752819850,30900,30950,31000,30900,2782
20241007,104300,12666775800,31000,31000,31050,30950,1237
20241007,104200,12628440250,31050,31100,31100,31000,1759
20241007,104100,12573824200,31050,31100,31150,31050,1703
20241007,104000,12520858350,31100,31150,31150,31100,1213
20241007,103900,12483119500,31150,31100,31150,31100,413
20241007,103800,12470261050,31150,31150,31150,31100,1300
20241007,103700,12429767250,31150,31100,31150,31100,445
20241007,103600,12415907100,31100,31050,31150,31050,6153
20241007,103500,12224530650,31100,31100,31100,31050,1646
20241007,103400,12173404400,31100,31100,31100,31050,2319
20241007,103300,12101358600,31050,31150,31150,31050,2260
20241007,103200,12031071900,31150,31100,31150,31100,788
20241007,103100,12006536850,31100,31000,31150,31000,9100
20241007,103000,11723633300,31000,31050,31050,31000,696
20241007,102900,11702023300,31050,30950,31050,30900,6908
20241007,102800,11487923400,30950,30950,30950,30900,718
20241007,102700,11465704700,30950,30900,30950,30900,652
20241007,102600,11445536500,30900,30800,30950,30750,2680
20241007,102500,11362693900,30750,30850,30850,30750,2057
20241007,102400,11299328350,30850,30850,30900,30850,2739
20241007,102300,11214816250,30900,30900,30900,30850,412
20241007,102200,11202086850,30850,30850,30900,30850,1296
20241007,102100,11162043200,30900,30900,30900,30850,689
20241007,102000,11140769700,30900,30950,30950,30850,2364
20241007,101900,11067720250,30950,30950,30950,30900,535
20241007,101800,11051164050,30900,30750,30950,30750,3631
20241007,101700,10939170300,30800,30800,30800,30750,946
20241007,101600,10910068250,30800,30800,30850,30750,985
20241007,101500,10879738200,30850,30850,30900,30800,1933
20241007,101400,10820109550,30900,31000,31000,30900,1343
20241007,101300,10778548800,31000,30950,31000,30950,439
20241007,101200,10764958100,30950,30900,30950,30850,928
20241007,101100,10736242050,30950,30850,30950,30850,727
20241007,101000,10713782400,30850,30850,30900,30750,4750
20241007,100900,10567547800,30850,30900,30950,30800,4286
20241007,100800,10435231950,30900,30950,30950,30900,1450
20241007,100700,10390385750,30950,30950,30950,30900,930
20241007,100600,10361625600,30950,31000,31000,30950,2252
20241007,100500,10291922000,31000,31000,31000,30950,744
20241007,100400,10268882850,31000,30950,31000,30950,555
20241007,100300,10251702750,31000,30950,31000,30900,1322
20241007,100200,10210758450,30950,30950,31000,30950,1768
20241007,100100,10156003450,30950,31000,31000,30900,3444
20241007,100000,10049325150,30950,31100,31150,30950,6908
20241007,095900,9834787850,31150,31050,31150,31000,4174
20241007,095800,9705029050,31050,31050,31050,31000,1990
20241007,095700,9643247850,31050,31100,31100,31000,3449
20241007,095600,9536183350,31100,31050,31100,31050,591
20241007,095500,9517818150,31100,31100,31100,31050,3302
20241007,095400,9415201250,31050,31050,31100,31050,3947
20241007,095300,9292571550,31050,31050,31100,31000,3304
20241007,095200,9190013200,31050,30900,31050,30900,14960
20241007,095100,8726198950,30950,30800,30950,30800,6533
20241007,095000,8524339450,30850,30750,30900,30700,7140
20241007,094900,8304279650,30750,30750,30800,30650,1187
20241007,094800,8267805300,30750,30750,30750,30700,3575
20241007,094700,8158000450,30700,30750,30800,30700,1428
20241007,094600,8114105600,30700,30750,30800,30700,598
20241007,094500,8095706600,30750,30750,30800,30650,1978
20241007,094400,8034856650,30650,30800,30800,30650,4072
20241007,094300,7909710650,30800,30850,30850,30750,2220
20241007,094200,7841303400,30850,30800,30850,30800,1537
20241007,094100,7793891200,30850,30800,30850,30750,4197
20241007,094000,7664575000,30800,30850,30850,30750,2758
20241007,093900,7579600400,30850,30750,30900,30750,7527
20241007,093800,7347659800,30750,30650,30750,30650,1602
20241007,093700,7298492700,30650,30650,30700,30650,563
20241007,093600,7281223250,30650,30750,30850,30600,6281
20241007,093500,7088056900,30850,30800,30900,30750,8617
20241007,093400,6822313550,30800,30800,30900,30750,5737
20241007,093300,6645605350,30750,30850,30900,30750,6260
20241007,093200,6452668000,30850,30750,30850,30750,5865
20241007,093100,6272109600,30800,30650,30800,30600,12621
20241007,093000,5884894050,30600,30500,30650,30500,6652
20241007,092900,5681511450,30500,30450,30500,30450,1303
20241007,092800,5641778500,30450,30450,30500,30400,3072
20241007,092700,5548210750,30450,30450,30500,30400,4871
20241007,092600,5399965500,30400,30450,30450,30400,2168
20241007,092500,5334043650,30500,30450,30500,30450,1521
20241007,092400,5287715350,30500,30500,30600,30450,4055
20241007,092300,5163956850,30500,30450,30500,30350,2132
20241007,092200,5099052500,30450,30600,30650,30400,10886
20241007,092100,4766925250,30600,30450,30650,30450,9350
20241007,092000,4481241000,30450,30450,30450,30400,4898
20241007,091900,4332155500,30450,30450,30500,30350,2358
20241007,091800,4260443750,30450,30250,30450,30200,6823
20241007,091700,4053622350,30250,30200,30350,30200,6098
20241007,091600,3869151850,30200,30150,30250,30150,2778
20241007,091500,3785252100,30150,30250,30250,30150,2740
20241007,091400,3702536450,30250,30150,30250,30100,8852
20241007,091300,3435543950,30100,29950,30150,29950,10563
20241007,091200,3118299900,29950,29850,30000,29800,4874
20241007,091100,2972556300,29800,29750,29850,29700,2686
20241007,091000,2892635100,29750,29800,29850,29550,6157
20241007,090900,2710124050,29800,29750,29800,29600,15376
20241007,090800,2254533350,29750,29700,29750,29650,2543
20241007,090700,2179000150,29800,29850,29850,29700,2543
20241007,090600,2103269100,29900,29750,29900,29700,3959
20241007,090500,1985407800,29700,29650,29700,29600,5911
20241007,090400,1810187700,29650,29700,29750,29650,4656
20241007,090300,1671876800,29700,29850,29850,29700,9100
20241007,090200,1400826400,29900,30000,30100,29800,5765
20241007,090100,1228391800,30050,30150,30150,29700,27124
20241007,090000,418493500,30150,29900,30250,29900,13220