KissMeData/051600/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194100,8878466550,43400,43400,43400,43400,4614
20241007,194000,8878466550,43400,43400,43400,43400,0
20241007,193900,8878466550,43400,43400,43400,43400,0
20241007,193800,8878466550,43400,43400,43400,43400,0
20241007,193700,8878466550,43400,43400,43400,43400,0
20241007,193600,8878466550,43400,43400,43400,43400,0
20241007,193500,8878466550,43400,43400,43400,43400,0
20241007,193400,8878466550,43400,43400,43400,43400,0
20241007,193300,8878466550,43400,43400,43400,43400,0
20241007,193200,8878466550,43400,43400,43400,43400,0
20241007,193100,8878466550,43400,43400,43400,43400,0
20241007,193000,8878466550,43400,43400,43400,43400,0
20241007,192900,8878466550,43400,43400,43400,43400,0
20241007,192800,8878466550,43400,43400,43400,43400,0
20241007,192700,8878466550,43400,43400,43400,43400,0
20241007,192600,8878466550,43400,43400,43400,43400,0
20241007,192500,8878466550,43400,43400,43400,43400,0
20241007,192400,8878466550,43400,43400,43400,43400,0
20241007,192300,8878466550,43400,43400,43400,43400,0
20241007,192200,8878466550,43400,43400,43400,43400,0
20241007,192100,8878466550,43400,43400,43400,43400,0
20241007,192000,8878466550,43400,43400,43400,43400,0
20241007,191900,8878466550,43400,43400,43400,43400,0
20241007,191800,8878466550,43400,43400,43400,43400,0
20241007,191700,8878466550,43400,43400,43400,43400,0
20241007,191600,8878466550,43400,43400,43400,43400,0
20241007,191500,8878466550,43400,43400,43400,43400,0
20241007,191400,8878466550,43400,43400,43400,43400,0
20241007,191300,8878466550,43400,43400,43400,43400,0
20241007,191200,8878466550,43400,43400,43400,43400,0
20241007,191100,8878466550,43400,43400,43400,43400,4614
20241007,191000,8878466550,43400,43400,43400,43400,0
20241007,190900,8878466550,43400,43400,43400,43400,0
20241007,190800,8878466550,43400,43400,43400,43400,0
20241007,190700,8878466550,43400,43400,43400,43400,0
20241007,190600,8878466550,43400,43400,43400,43400,0
20241007,190500,8878466550,43400,43400,43400,43400,0
20241007,190400,8878466550,43400,43400,43400,43400,0
20241007,190300,8878466550,43400,43400,43400,43400,0
20241007,190200,8878466550,43400,43400,43400,43400,0
20241007,190100,8878466550,43400,43400,43400,43400,0
20241007,190000,8878466550,43400,43400,43400,43400,0
20241007,185900,8878466550,43400,43400,43400,43400,0
20241007,185800,8878466550,43400,43400,43400,43400,0
20241007,185700,8878466550,43400,43400,43400,43400,0
20241007,185600,8878466550,43400,43400,43400,43400,0
20241007,185500,8878466550,43400,43400,43400,43400,0
20241007,185400,8878466550,43400,43400,43400,43400,0
20241007,185300,8878466550,43400,43400,43400,43400,0
20241007,185200,8878466550,43400,43400,43400,43400,0
20241007,185100,8878466550,43400,43400,43400,43400,0
20241007,185000,8878466550,43400,43400,43400,43400,0
20241007,184900,8878466550,43400,43400,43400,43400,0
20241007,184800,8878466550,43400,43400,43400,43400,0
20241007,184700,8878466550,43400,43400,43400,43400,0
20241007,184600,8878466550,43400,43400,43400,43400,0
20241007,184500,8878466550,43400,43400,43400,43400,0
20241007,184400,8878466550,43400,43400,43400,43400,0
20241007,184300,8878466550,43400,43400,43400,43400,0
20241007,184200,8878466550,43400,43400,43400,43400,0
20241007,184100,8878466550,43400,43400,43400,43400,4614
20241007,184000,8878466550,43400,43400,43400,43400,0
20241007,183900,8878466550,43400,43400,43400,43400,0
20241007,183800,8878466550,43400,43400,43400,43400,0
20241007,183700,8878466550,43400,43400,43400,43400,0
20241007,183600,8878466550,43400,43400,43400,43400,0
20241007,183500,8878466550,43400,43400,43400,43400,0
20241007,183400,8878466550,43400,43400,43400,43400,0
20241007,183300,8878466550,43400,43400,43400,43400,0
20241007,183200,8878466550,43400,43400,43400,43400,0
20241007,183100,8878466550,43400,43400,43400,43400,0
20241007,183000,8878466550,43400,43400,43400,43400,0
20241007,182900,8878466550,43400,43400,43400,43400,0
20241007,182800,8878466550,43400,43400,43400,43400,0
20241007,182700,8878466550,43400,43400,43400,43400,0
20241007,182600,8878466550,43400,43400,43400,43400,0
20241007,182500,8878466550,43400,43400,43400,43400,0
20241007,182400,8878466550,43400,43400,43400,43400,0
20241007,182300,8878466550,43400,43400,43400,43400,0
20241007,182200,8878466550,43400,43400,43400,43400,0
20241007,182100,8878466550,43400,43400,43400,43400,0
20241007,182000,8878466550,43400,43400,43400,43400,0
20241007,181900,8878466550,43400,43400,43400,43400,0
20241007,181800,8878466550,43400,43400,43400,43400,0
20241007,181700,8878466550,43400,43400,43400,43400,0
20241007,181600,8878466550,43400,43400,43400,43400,0
20241007,181500,8878466550,43400,43400,43400,43400,0
20241007,181400,8878466550,43400,43400,43400,43400,0
20241007,181300,8878466550,43400,43400,43400,43400,0
20241007,181200,8878466550,43400,43400,43400,43400,0
20241007,181100,8878466550,43400,43400,43400,43400,4614
20241007,181000,8878466550,43400,43400,43400,43400,0
20241007,180900,8878466550,43400,43400,43400,43400,0
20241007,180800,8878466550,43400,43400,43400,43400,0
20241007,180700,8878466550,43400,43400,43400,43400,0
20241007,180600,8878466550,43400,43400,43400,43400,0
20241007,180500,8878466550,43400,43400,43400,43400,0
20241007,180400,8878466550,43400,43400,43400,43400,0
20241007,180300,8878466550,43400,43400,43400,43400,0
20241007,180200,8878466550,43400,43400,43400,43400,0
20241007,180100,8878466550,43400,43400,43400,43400,0
20241007,180000,8878466550,43400,43400,43400,43400,0
20241007,175900,8878466550,43400,43400,43400,43400,0
20241007,175800,8878466550,43400,43400,43400,43400,0
20241007,175700,8878466550,43400,43400,43400,43400,0
20241007,175600,8878466550,43400,43400,43400,43400,0
20241007,175500,8878466550,43400,43400,43400,43400,0
20241007,175400,8878466550,43400,43400,43400,43400,0
20241007,175300,8878466550,43400,43400,43400,43400,0
20241007,175200,8878466550,43400,43400,43400,43400,0
20241007,175100,8878466550,43400,43400,43400,43400,0
20241007,175000,8878466550,43400,43400,43400,43400,0
20241007,174900,8878466550,43400,43400,43400,43400,0
20241007,174800,8878466550,43400,43400,43400,43400,0
20241007,174700,8878466550,43400,43400,43400,43400,0
20241007,174600,8878466550,43400,43400,43400,43400,0
20241007,174500,8878466550,43400,43400,43400,43400,0
20241007,174400,8878466550,43400,43400,43400,43400,0
20241007,174300,8878466550,43400,43400,43400,43400,0
20241007,174200,8878466550,43400,43400,43400,43400,0
20241007,174100,8878466550,43400,43400,43400,43400,4614
20241007,174000,8878466550,43400,43400,43400,43400,0
20241007,173900,8878466550,43400,43400,43400,43400,0
20241007,173800,8878466550,43400,43400,43400,43400,0
20241007,173700,8878466550,43400,43400,43400,43400,0
20241007,173600,8878466550,43400,43400,43400,43400,0
20241007,173500,8878466550,43400,43400,43400,43400,0
20241007,173400,8878466550,43400,43400,43400,43400,0
20241007,173300,8878466550,43400,43400,43400,43400,0
20241007,173200,8878466550,43400,43400,43400,43400,0
20241007,173100,8878466550,43400,43400,43400,43400,0
20241007,173000,8878466550,43400,43400,43400,43400,0
20241007,172900,8878466550,43400,43400,43400,43400,0
20241007,172800,8878466550,43400,43400,43400,43400,0
20241007,172700,8878466550,43400,43400,43400,43400,0
20241007,172600,8878466550,43400,43400,43400,43400,0
20241007,172500,8878466550,43400,43400,43400,43400,0
20241007,172400,8878466550,43400,43400,43400,43400,0
20241007,172300,8878466550,43400,43400,43400,43400,0
20241007,172200,8878466550,43400,43400,43400,43400,0
20241007,172100,8878466550,43400,43400,43400,43400,0
20241007,172000,8878466550,43400,43400,43400,43400,0
20241007,171900,8878466550,43400,43400,43400,43400,0
20241007,171800,8878466550,43400,43400,43400,43400,0
20241007,171700,8878466550,43400,43400,43400,43400,0
20241007,171600,8878466550,43400,43400,43400,43400,0
20241007,171500,8878466550,43400,43400,43400,43400,0
20241007,171400,8878466550,43400,43400,43400,43400,0
20241007,171300,8878466550,43400,43400,43400,43400,0
20241007,171200,8878466550,43400,43400,43400,43400,0
20241007,171100,8878466550,43400,43400,43400,43400,4614
20241007,171000,8878466550,43400,43400,43400,43400,0
20241007,170900,8878466550,43400,43400,43400,43400,0
20241007,170800,8878466550,43400,43400,43400,43400,0
20241007,170700,8878466550,43400,43400,43400,43400,0
20241007,170600,8878466550,43400,43400,43400,43400,0
20241007,170500,8878466550,43400,43400,43400,43400,0
20241007,170400,8878466550,43400,43400,43400,43400,0
20241007,170300,8878466550,43400,43400,43400,43400,0
20241007,170200,8878466550,43400,43400,43400,43400,0
20241007,170100,8878466550,43400,43400,43400,43400,0
20241007,170000,8878466550,43400,43400,43400,43400,0
20241007,165900,8878466550,43400,43400,43400,43400,0
20241007,165800,8878466550,43400,43400,43400,43400,0
20241007,165700,8878466550,43400,43400,43400,43400,0
20241007,165600,8878466550,43400,43400,43400,43400,0
20241007,165500,8878466550,43400,43400,43400,43400,0
20241007,165400,8878466550,43400,43400,43400,43400,0
20241007,165300,8878466550,43400,43400,43400,43400,0
20241007,165200,8878466550,43400,43400,43400,43400,0
20241007,165100,8878466550,43400,43400,43400,43400,0
20241007,165000,8878466550,43400,43400,43400,43400,0
20241007,164900,8878466550,43400,43400,43400,43400,0
20241007,164800,8878466550,43400,43400,43400,43400,0
20241007,164700,8878466550,43400,43400,43400,43400,0
20241007,164600,8878466550,43400,43400,43400,43400,0
20241007,164500,8878466550,43400,43400,43400,43400,0
20241007,164400,8878466550,43400,43400,43400,43400,0
20241007,164300,8878466550,43400,43400,43400,43400,0
20241007,164200,8878466550,43400,43400,43400,43400,0
20241007,164100,8878466550,43400,43400,43400,43400,4614
20241007,164000,8878466550,43400,43400,43400,43400,0
20241007,163900,8878466550,43400,43400,43400,43400,0
20241007,163800,8878466550,43400,43400,43400,43400,0
20241007,163700,8878466550,43400,43400,43400,43400,0
20241007,163600,8878466550,43400,43400,43400,43400,0
20241007,163500,8878466550,43400,43400,43400,43400,0
20241007,163400,8878466550,43400,43400,43400,43400,0
20241007,163300,8878466550,43400,43400,43400,43400,0
20241007,163200,8878466550,43400,43400,43400,43400,0
20241007,163100,8878466550,43400,43400,43400,43400,0
20241007,163000,8878466550,43400,43400,43400,43400,0
20241007,162900,8878466550,43400,43400,43400,43400,0
20241007,162800,8878466550,43400,43400,43400,43400,0
20241007,162700,8878466550,43400,43400,43400,43400,0
20241007,162600,8878466550,43400,43400,43400,43400,0
20241007,162500,8878466550,43400,43400,43400,43400,0
20241007,162400,8878466550,43400,43400,43400,43400,0
20241007,162300,8878466550,43400,43400,43400,43400,0
20241007,162200,8878466550,43400,43400,43400,43400,0
20241007,162100,8878466550,43400,43400,43400,43400,0
20241007,162000,8878466550,43400,43400,43400,43400,0
20241007,161900,8878466550,43400,43400,43400,43400,0
20241007,161800,8878466550,43400,43400,43400,43400,0
20241007,161700,8878466550,43400,43400,43400,43400,0
20241007,161600,8878466550,43400,43400,43400,43400,0
20241007,161500,8878466550,43400,43400,43400,43400,0
20241007,161400,8878466550,43400,43400,43400,43400,0
20241007,161300,8878466550,43400,43400,43400,43400,0
20241007,161200,8878466550,43400,43400,43400,43400,0
20241007,161100,8878466550,43400,43400,43400,43400,4614
20241007,161000,8878466550,43400,43400,43400,43400,0
20241007,160900,8878466550,43400,43400,43400,43400,0
20241007,160800,8878466550,43400,43400,43400,43400,0
20241007,160700,8878466550,43400,43400,43400,43400,0
20241007,160600,8878466550,43400,43400,43400,43400,0
20241007,160500,8878466550,43400,43400,43400,43400,0
20241007,160400,8878466550,43400,43400,43400,43400,0
20241007,160300,8878466550,43400,43400,43400,43400,0
20241007,160200,8878466550,43400,43400,43400,43400,0
20241007,160100,8878466550,43400,43400,43400,43400,0
20241007,160000,8878466550,43400,43400,43400,43400,0
20241007,155900,8878466550,43400,43400,43400,43400,0
20241007,155800,8878466550,43400,43400,43400,43400,0
20241007,155700,8878466550,43400,43400,43400,43400,0
20241007,155600,8878466550,43400,43400,43400,43400,0
20241007,155500,8878466550,43400,43400,43400,43400,0
20241007,155400,8878466550,43400,43400,43400,43400,0
20241007,155300,8878466550,43400,43400,43400,43400,0
20241007,155200,8878466550,43400,43400,43400,43400,0
20241007,155100,8878466550,43400,43400,43400,43400,0
20241007,155000,8878466550,43400,43400,43400,43400,0
20241007,154900,8878466550,43400,43400,43400,43400,0
20241007,154800,8878466550,43400,43400,43400,43400,0
20241007,154700,8878466550,43400,43400,43400,43400,0
20241007,154600,8878466550,43400,43400,43400,43400,0
20241007,154500,8878466550,43400,43400,43400,43400,0
20241007,154400,8878466550,43400,43400,43400,43400,0
20241007,154300,8878466550,43400,43400,43400,43400,0
20241007,154200,8878466550,43400,43400,43400,43400,0
20241007,154100,8878466550,43400,43400,43400,43400,4614
20241007,154000,8878466550,43400,43400,43400,43400,0
20241007,153900,8878466550,43400,43400,43400,43400,0
20241007,153800,8878466550,43400,43400,43400,43400,0
20241007,153700,8878466550,43400,43400,43400,43400,0
20241007,153600,8878466550,43400,43400,43400,43400,0
20241007,153500,8878466550,43400,43400,43400,43400,0
20241007,153400,8878466550,43400,43400,43400,43400,0
20241007,153300,8878466550,43400,43400,43400,43400,0
20241007,153200,8878466550,43400,43400,43400,43400,0
20241007,153100,8878466550,43400,43400,43400,43400,0
20241007,153000,8878466550,43400,43400,43400,43400,4614
20241007,152900,8678218950,43300,43300,43300,43300,0
20241007,152800,8678218950,43300,43300,43300,43300,0
20241007,152700,8678218950,43300,43300,43300,43300,0
20241007,152600,8678218950,43300,43300,43300,43300,0
20241007,152500,8678218950,43300,43300,43300,43300,0
20241007,152400,8678218950,43300,43300,43300,43300,0
20241007,152300,8678218950,43300,43300,43300,43300,0
20241007,152200,8678218950,43300,43300,43300,43300,0
20241007,152100,8678218950,43300,43300,43300,43300,0
20241007,152000,8678218950,43300,43300,43300,43300,0
20241007,151900,8678218950,43300,43300,43350,43250,1039
20241007,151800,8633211500,43250,43150,43300,43150,139
20241007,151700,8627204850,43150,43200,43250,43150,999
20241007,151600,8584045900,43200,43200,43350,43200,1279
20241007,151500,8528690750,43200,43250,43250,43200,772
20241007,151400,8495305450,43300,43250,43300,43250,551
20241007,151300,8471465300,43250,43200,43250,43200,551
20241007,151200,8447641850,43200,43200,43250,42900,3562
20241007,151100,8294283800,43200,43200,43250,43200,120
20241007,151000,8289098350,43250,43300,43350,43250,1182
20241007,150900,8237963400,43300,43250,43300,43250,154
20241007,150800,8231298500,43250,43300,43300,43250,332
20241007,150700,8216923100,43300,43250,43350,43250,622
20241007,150600,8190015000,43350,43250,43350,43250,236
20241007,150500,8179800450,43300,43250,43350,43250,584
20241007,150400,8154526650,43250,43300,43300,43250,201
20241007,150300,8145828850,43300,43300,43300,43300,790
20241007,150200,8111621850,43300,43300,43350,43300,278
20241007,150100,8099581400,43350,43350,43350,43350,437
20241007,150000,8080637450,43350,43400,43450,43350,386
20241007,145900,8063899950,43350,43350,43400,43350,265
20241007,145800,8052403700,43400,43350,43400,43350,466
20241007,145700,8032184350,43350,43350,43400,43300,457
20241007,145600,8012365550,43300,43400,43400,43300,1114
20241007,145500,7964065450,43350,43350,43400,43300,539
20241007,145400,7940698400,43400,43300,43400,43300,1067
20241007,145300,7894480700,43300,43350,43400,43300,385
20241007,145200,7877787700,43300,43350,43400,43300,715
20241007,145100,7846795600,43350,43350,43400,43350,507
20241007,145000,7824801050,43350,43350,43450,43300,1309
20241007,144900,7768044800,43350,43350,43400,43350,408
20241007,144800,7750345400,43350,43350,43400,43300,939
20241007,144700,7709627600,43300,43400,43400,43300,701
20241007,144600,7679245500,43350,43350,43400,43300,795
20241007,144500,7644775550,43350,43450,43450,43350,534
20241007,144400,7621584600,43400,43400,43450,43350,400
20241007,144300,7604217550,43400,43450,43450,43350,567
20241007,144200,7579593300,43350,43400,43450,43350,499
20241007,144100,7557929400,43400,43400,43450,43350,379
20241007,144000,7541474150,43400,43400,43450,43350,633
20241007,143900,7514005400,43500,43450,43500,43350,423
20241007,143800,7495641150,43400,43450,43450,43400,572
20241007,143700,7470797650,43450,43450,43450,43400,391
20241007,143600,7453815650,43400,43400,43450,43350,436
20241007,143500,7434881850,43400,43400,43450,43400,336
20241007,143400,7420289250,43400,43400,43450,43350,1165
20241007,143300,7369697050,43450,43400,43450,43400,346
20241007,143200,7354667800,43400,43450,43450,43400,598
20241007,143100,7328696450,43450,43450,43500,43450,491
20241007,143000,7307344050,43450,43500,43500,43400,527
20241007,142900,7284436250,43450,43450,43500,43450,628
20241007,142800,7257129750,43500,43450,43500,43400,529
20241007,142700,7234125800,43500,43450,43500,43400,357
20241007,142600,7218600100,43500,43450,43500,43400,608
20241007,142500,7192161750,43500,43450,43500,43400,599
20241007,142400,7166111600,43450,43450,43500,43400,554
20241007,142300,7142019000,43500,43450,43500,43450,455
20241007,142200,7122231000,43500,43400,43500,43400,950
20241007,142100,7080958750,43400,43450,43450,43400,459
20241007,142000,7061020500,43450,43400,43450,43400,313
20241007,141900,7047422700,43400,43450,43450,43400,542
20241007,141800,7023884600,43400,43400,43450,43400,473
20241007,141700,7003340150,43400,43450,43450,43400,401
20241007,141600,6985917200,43450,43450,43450,43400,773
20241007,141500,6952334850,43400,43400,43450,43400,463
20241007,141400,6932226450,43450,43450,43450,43400,586
20241007,141300,6906771700,43450,43450,43450,43400,797
20241007,141200,6872154500,43400,43400,43450,43400,306
20241007,141100,6858859850,43400,43450,43450,43400,508
20241007,141000,6836797700,43400,43400,43450,43400,506
20241007,140900,6814823750,43450,43400,43450,43400,381
20241007,140800,6798270350,43400,43350,43450,43350,568
20241007,140700,6773602100,43400,43450,43450,43400,518
20241007,140600,6751106200,43400,43350,43450,43350,503
20241007,140500,6729282800,43400,43400,43400,43350,510
20241007,140400,6707153800,43450,43400,43450,43400,326
20241007,140300,6692995100,43400,43400,43450,43350,470
20241007,140200,6672590650,43400,43400,43400,43350,393
20241007,140100,6655539450,43350,43400,43400,43350,240
20241007,140000,6645124250,43350,43350,43400,43350,562
20241007,135900,6620744000,43350,43350,43400,43350,711
20241007,135800,6589908850,43350,43400,43400,43350,285
20241007,135700,6577543900,43400,43350,43400,43350,426
20241007,135600,6559064150,43400,43400,43400,43350,299
20241007,135500,6546088900,43400,43350,43400,43350,426
20241007,135400,6527604150,43400,43350,43400,43350,584
20241007,135300,6502268300,43350,43350,43400,43350,1491
20241007,135200,6437618100,43400,43400,43400,43350,455
20241007,135100,6417874450,43450,43450,43450,43350,505
20241007,135000,6395940700,43400,43400,43450,43350,750
20241007,134900,6363393650,43350,43400,43400,43350,1306
20241007,134800,6306734300,43400,43350,43400,43350,310
20241007,134700,6293282550,43350,43350,43400,43350,423
20241007,134600,6274928300,43350,43350,43400,43350,754
20241007,134500,6242225000,43400,43400,43400,43350,402
20241007,134400,6224782900,43400,43350,43400,43300,174
20241007,134300,6217235200,43350,43300,43400,43300,315
20241007,134200,6203568100,43350,43400,43400,43300,453
20241007,134100,6183926050,43400,43400,43400,43350,306
20241007,134000,6170649550,43350,43350,43400,43300,457
20241007,133900,6150837400,43350,43400,43400,43300,441
20241007,133800,6131713300,43350,43350,43400,43350,531
20241007,133700,6108684450,43350,43350,43450,43300,874
20241007,133600,6070756200,43350,43350,43400,43350,245
20241007,133500,6060130450,43350,43350,43400,43300,608
20241007,133400,6033767050,43350,43300,43400,43300,577
20241007,133300,6008743750,43350,43400,43400,43350,475
20241007,133200,5988140950,43350,43350,43400,43350,739
20241007,133100,5956092500,43350,43350,43400,43350,337
20241007,133000,5941472050,43400,43350,43400,43350,1154
20241007,132900,5891433450,43400,43400,43400,43350,631
20241007,132800,5864057250,43400,43350,43400,43350,404
20241007,132700,5846529700,43350,43400,43400,43350,1044
20241007,132600,5801233050,43400,43350,43400,43350,1649
20241007,132500,5729672250,43400,43350,43400,43300,919
20241007,132400,5689826000,43350,43400,43400,43350,784
20241007,132300,5655818150,43400,43350,43400,43350,404
20241007,132200,5638292850,43350,43400,43400,43350,318
20241007,132100,5624496800,43400,43300,43400,43300,372
20241007,132000,5608371700,43300,43350,43400,43300,1186
20241007,131900,5556959850,43300,43300,43350,43300,390
20241007,131800,5540057050,43350,43350,43350,43300,693
20241007,131700,5510021500,43350,43300,43350,43250,2431
20241007,131600,5404743500,43300,43300,43300,43250,502
20241007,131500,5383010600,43250,43250,43300,43250,1888
20241007,131400,5301269550,43250,43250,43300,43250,364
20241007,131300,5285516450,43250,43250,43300,43200,430
20241007,131200,5266908450,43250,43300,43300,43200,634
20241007,131100,5239484250,43250,43300,43300,43200,288
20241007,131000,5227023200,43250,43350,43350,43250,952
20241007,130900,5185795400,43300,43300,43350,43300,302
20241007,130800,5172708250,43350,43350,43350,43300,363
20241007,130700,5156976250,43350,43300,43350,43300,1082
20241007,130600,5110075350,43300,43400,43400,43300,1058
20241007,130500,5064195700,43400,43200,43400,43100,3031
20241007,130400,4932869450,43150,43200,43200,43100,809
20241007,130300,4897964400,43100,43050,43200,43050,773
20241007,130200,4864616850,43100,43100,43100,43000,266
20241007,130100,4853161350,43100,43100,43100,43000,490
20241007,130000,4832070000,43100,43050,43100,43050,401
20241007,125900,4814790250,43100,43200,43200,43100,1356
20241007,125800,4756331650,43200,43150,43200,43100,924
20241007,125700,4716449700,43150,43250,43300,43100,1429
20241007,125600,4654734800,43250,43200,43300,43200,2058
20241007,125500,4565691250,43250,43250,43300,43200,2638
20241007,125400,4451531300,43300,43150,43300,43100,4780
20241007,125300,4245062750,43100,43100,43150,43100,429
20241007,125200,4226557450,43100,42950,43150,42950,2242
20241007,125100,4129970300,43050,42950,43050,42900,2781
20241007,125000,4010420050,42950,42900,42950,42900,195
20241007,124900,4002049750,42950,42900,42950,42900,33
20241007,124800,4000632900,42900,42950,42950,42900,186
20241007,124700,3992653200,42950,42900,42950,42850,391
20241007,124600,3975882000,42900,42950,42950,42900,61
20241007,124500,3973263250,42900,42900,42900,42850,173
20241007,124400,3965844700,42900,42850,42900,42850,395
20241007,124300,3948904850,42850,42850,42950,42850,264
20241007,124200,3937577600,42900,42900,42900,42850,108
20241007,124100,3932947500,42850,42850,42900,42850,285
20241007,124000,3920734050,42850,42900,42900,42850,86
20241007,123900,3917048050,42900,42850,42900,42850,52
20241007,123800,3914819650,42850,42850,42900,42850,165
20241007,123700,3907748350,42850,42900,42900,42850,97
20241007,123600,3903590800,42900,42850,42900,42850,152
20241007,123500,3897074150,42850,42900,42900,42850,103
20241007,123400,3892659250,42900,42850,42900,42850,175
20241007,123300,3885155700,42850,42900,42900,42850,37
20241007,123200,3883569000,42850,42900,42900,42850,82
20241007,123100,3880051650,42900,42850,42950,42850,187
20241007,123000,3872033100,42850,42900,42900,42850,143
20241007,122900,3865902900,42850,42950,42950,42850,89
20241007,122800,3862088200,42900,42900,42900,42850,85
20241007,122700,3858441850,42850,42900,42950,42850,167
20241007,122600,3851278600,42900,42900,42950,42900,343
20241007,122500,3836563700,42850,42850,42900,42850,124
20241007,122400,3831249250,42900,42900,42900,42850,75
20241007,122300,3828035250,42850,42900,42900,42850,221
20241007,122200,3818564400,42850,42900,42950,42850,362
20241007,122100,3803037550,42900,42900,42950,42900,100
20241007,122000,3798746550,42950,42900,42950,42900,134
20241007,121900,3792997750,42900,42900,42950,42900,570
20241007,121800,3768544000,42900,42950,42950,42900,358
20241007,121700,3753185600,42900,42900,42900,42900,70
20241007,121600,3750182600,42900,42900,42900,42850,447
20241007,121500,3731011550,42900,42950,42950,42900,8
20241007,121400,3730668150,42900,42900,42900,42900,254
20241007,121300,3719771550,42950,42900,42950,42900,140
20241007,121200,3713765350,42900,42950,42950,42900,205
20241007,121100,3704965650,42900,42950,42950,42900,117
20241007,121000,3699945900,42900,42950,42950,42900,22
20241007,120900,3699002050,42900,42900,42950,42900,447
20241007,120800,3679825600,42900,42950,42950,42900,166
20241007,120700,3672699900,42900,42900,42950,42900,40
20241007,120600,3670983700,42950,42950,43000,42900,521
20241007,120500,3648615150,43000,42950,43000,42900,55
20241007,120400,3646252900,42950,42950,43000,42950,139
20241007,120300,3640279700,42950,42950,43000,42900,144
20241007,120200,3634095800,42900,42950,43000,42900,166
20241007,120100,3626965200,42950,43000,43000,42950,100
20241007,120000,3622668150,42950,42950,43000,42950,93
20241007,115900,3618673550,42950,42950,43000,42950,279
20241007,115800,3606681950,43000,42950,43000,42950,204
20241007,115700,3597920000,42950,42900,43000,42900,145
20241007,115600,3591692000,42950,42950,43000,42900,163
20241007,115500,3584687600,42950,42950,43000,42900,132
20241007,115400,3579018550,42950,42950,43000,42900,138
20241007,115300,3573090050,42950,42950,42950,42950,132
20241007,115200,3567420650,42950,42950,43000,42950,85
20241007,115100,3563769700,43000,42950,43000,42950,442
20241007,115000,3544784200,42950,42950,43000,42950,280
20241007,114900,3532757150,42950,42950,43000,42950,115
20241007,114800,3527813100,42950,42950,43000,42950,221
20241007,114700,3518318500,42950,43000,43000,42950,55
20241007,114600,3515953850,42950,43000,43000,42950,215
20241007,114500,3506713050,42950,43000,43000,42950,169
20241007,114400,3499450000,43000,42950,43000,42950,127
20241007,114300,3493994950,42950,42950,43000,42950,196
20241007,114200,3485571750,42950,42950,43000,42950,90
20241007,114100,3481702550,42950,43000,43000,42950,130
20241007,114000,3476116350,42950,42950,43000,42950,1111
20241007,113900,3428396400,43000,42950,43000,42950,79
20241007,113800,3424999950,43000,42950,43000,42950,136
20241007,113700,3419155500,42950,42950,43000,42950,217
20241007,113600,3409835200,43000,43000,43000,42950,124
20241007,113500,3404503350,43000,42950,43000,42950,394
20241007,113400,3387566500,42950,42950,43000,42950,58
20241007,113300,3385073050,42950,43000,43000,42950,189
20241007,113200,3376953200,42950,42950,42950,42950,103
20241007,113100,3372529350,43000,42900,43000,42900,48
20241007,113000,3370467150,42950,42950,42950,42900,215
20241007,112900,3361236550,42950,42950,42950,42900,161
20241007,112800,3354323300,42900,42950,42950,42900,956
20241007,112700,3313266400,43000,42950,43000,42950,197
20241007,112600,3304805050,43000,42950,43000,42950,222
20241007,112500,3295267200,43000,42900,43000,42900,98
20241007,112400,3291057000,42900,42900,42950,42900,278
20241007,112300,3279128050,42900,42900,42950,42900,84
20241007,112200,3275522050,42900,42950,42950,42900,239
20241007,112100,3265266100,42950,42900,42950,42900,124
20241007,112000,3259943850,42950,42900,42950,42900,145
20241007,111900,3253719550,42950,42900,42950,42900,203
20241007,111800,3245008400,42950,42950,42950,42900,116
20241007,111700,3240027700,42900,42900,42950,42900,162
20241007,111600,3233073400,42950,42850,42950,42850,52
20241007,111500,3230841350,42950,42900,42950,42850,279
20241007,111400,3218881050,42850,42850,42900,42850,82
20241007,111300,3215363750,42900,42850,42950,42850,655
20241007,111200,3187232750,42850,42900,42900,42850,302
20241007,111100,3174283950,42900,42900,42950,42900,72
20241007,111000,3171195000,42900,42850,42900,42850,35
20241007,110900,3169694100,42850,42950,42950,42850,113
20241007,110800,3164846600,42900,42900,42900,42850,230
20241007,110700,3154985700,42900,42850,42900,42850,103
20241007,110600,3150571600,42850,42850,42900,42850,175
20241007,110500,3143068250,42900,42800,42900,42800,55
20241007,110400,3140712100,42850,42850,42900,42800,233
20241007,110300,3130727400,42850,42850,42900,42800,315
20241007,110200,3117229600,42850,42850,42850,42850,81
20241007,110100,3113758750,42800,42850,42900,42800,270
20241007,110000,3102192400,42900,42850,42900,42800,21
20241007,105900,3101292350,42850,42900,42900,42850,424
20241007,105800,3083122350,42850,42900,42900,42850,54
20241007,105700,3080807600,42850,42850,42900,42850,166
20241007,105600,3073694300,42900,42850,42900,42850,203
20241007,105500,3064994450,42900,42850,42950,42850,84
20241007,105400,3061393900,42850,42900,42900,42850,268
20241007,105300,3049906750,42900,42900,42950,42900,2236
20241007,105200,2953981500,42950,42900,43000,42900,154
20241007,105100,2947364450,42950,43000,43000,42900,781
20241007,105000,2913818850,43000,42950,43000,42950,180
20241007,104900,2906084500,42950,43000,43050,42950,190
20241007,104800,2897915950,43050,43050,43050,43000,258
20241007,104700,2886814700,43000,43000,43050,43000,256
20241007,104600,2875806550,43000,43000,43050,43000,367
20241007,104500,2860023300,43000,42950,43000,42950,88
20241007,104400,2856240150,42950,43050,43050,42950,314
20241007,104300,2842739300,43050,43000,43050,42950,370
20241007,104200,2826825350,43050,43000,43050,43000,96
20241007,104100,2822694850,43050,43050,43050,43000,121
20241007,104000,2817489450,43050,43050,43050,43000,51
20241007,103900,2815294500,43000,43000,43050,43000,194
20241007,103800,2806950950,43000,43000,43050,43000,72
20241007,103700,2803854800,43000,43000,43050,43000,59
20241007,103600,2801315500,43000,43000,43050,43000,128
20241007,103500,2795811450,43000,43000,43000,42950,223
20241007,103400,2786229000,42950,43000,43000,42950,40
20241007,103300,2784509500,43000,42950,43000,42900,191
20241007,103200,2776300050,42900,42950,42950,42900,673
20241007,103100,2747395400,43000,43000,43000,42950,214
20241007,103000,2738195550,43000,42950,43000,42950,29
20241007,102900,2736948850,43000,43000,43050,42950,370
20241007,102800,2721037650,43000,43000,43000,43000,70
20241007,102700,2718027650,43050,43000,43050,43000,321
20241007,102600,2704222850,43050,43100,43100,43050,280
20241007,102500,2692163000,43100,43100,43100,43050,841
20241007,102400,2655938600,43100,43000,43100,43000,730
20241007,102300,2624511450,43050,43000,43050,43000,322
20241007,102200,2610656650,43000,43000,43050,43000,981
20241007,102100,2568468300,42950,42950,43000,42950,313
20241007,102000,2555013700,42950,42950,43000,42950,32
20241007,101900,2553638000,43000,43000,43000,43000,42
20241007,101800,2551832000,42950,42950,42950,42900,771
20241007,101700,2518717850,42950,42950,42950,42900,60
20241007,101600,2516141100,42950,42950,42950,42950,803
20241007,101500,2481652250,42950,42950,43000,42950,113
20241007,101400,2476796500,43000,42950,43000,42950,157
20241007,101300,2470049800,42950,43000,43000,42950,76
20241007,101200,2466782550,42950,42950,43000,42950,238
20241007,101100,2456548750,43000,42950,43000,42950,168
20241007,101000,2449331150,43000,42950,43000,42950,84
20241007,100900,2445720250,42950,42950,43000,42900,99
20241007,100800,2441466700,42950,42950,42950,42900,71
20241007,100700,2438417800,42950,42950,43000,42900,565
20241007,100600,2414149550,42950,42950,43000,42900,1040
20241007,100500,2369483050,42900,42900,42950,42900,219
20241007,100400,2360087700,42850,42850,42900,42850,132
20241007,100300,2354430650,42850,42850,42900,42800,306
20241007,100200,2341312500,42800,42850,42850,42800,82
20241007,100100,2337800350,42900,42800,42900,42800,112
20241007,100000,2332999450,42800,42850,42900,42800,483
20241007,095900,2312303850,42850,42900,42900,42850,342
20241007,095800,2297635350,42900,42850,42900,42850,247
20241007,095700,2287040750,42850,42850,42900,42850,26
20241007,095600,2285925800,42900,42850,42950,42850,777
20241007,095500,2252584150,42850,42850,42900,42850,19
20241007,095400,2251769500,42850,42800,42850,42800,292
20241007,095300,2239262300,42800,42850,42850,42800,602
20241007,095200,2213467350,42850,42850,42850,42850,60
20241007,095100,2210896350,42850,42900,42900,42850,1083
20241007,095000,2164458350,42950,42900,42950,42900,418
20241007,094900,2146506850,42900,43000,43050,42900,1669
20241007,094800,2074803550,43000,43000,43000,42950,302
20241007,094700,2061819150,42950,42900,43000,42900,832
20241007,094600,2026091850,42850,42800,42850,42800,714
20241007,094500,1995502800,42850,42900,42900,42800,555
20241007,094400,1971717800,42900,42850,42900,42800,1056
20241007,094300,1926458950,42850,42800,42850,42800,100
20241007,094200,1922174050,42750,42750,42750,42750,121
20241007,094100,1917001300,42800,42750,42800,42750,449
20241007,094000,1897784300,42750,42750,42750,42700,660
20241007,093900,1869569350,42750,42700,42750,42650,171
20241007,093800,1862268300,42650,42750,42750,42650,389
20241007,093700,1845657950,42700,42700,42700,42650,379
20241007,093600,1829477450,42600,42600,42600,42600,17
20241007,093500,1828753250,42600,42650,42650,42600,472
20241007,093400,1808626250,42650,42650,42700,42650,239
20241007,093300,1798430650,42700,42700,42700,42650,6
20241007,093200,1798174600,42700,42600,42700,42600,38
20241007,093100,1796555000,42700,42650,42700,42600,94
20241007,093000,1792549900,42650,42700,42800,42650,255
20241007,092900,1781661800,42700,42600,42700,42600,27
20241007,092800,1780511500,42700,42700,42700,42600,206
20241007,092700,1771715700,42800,42750,42800,42550,1512
20241007,092600,1707260400,42700,42650,42750,42650,893
20241007,092500,1669104900,42650,42650,42700,42600,280
20241007,092400,1657162750,42650,42700,42750,42650,611
20241007,092300,1631093250,42700,42700,42750,42700,489
20241007,092200,1610211150,42750,42700,42750,42700,183
20241007,092100,1602394500,42700,42700,42700,42700,44
20241007,092000,1600515700,42700,42700,42700,42700,412
20241007,091900,1582923300,42700,42700,42700,42700,177
20241007,091800,1575365400,42700,42700,42700,42650,1365
20241007,091700,1517084650,42750,42750,42750,42700,248
20241007,091600,1506482700,42750,42700,42750,42700,228
20241007,091500,1496736050,42700,42800,42800,42700,739
20241007,091400,1465141000,42800,42850,42850,42800,677
20241007,091300,1436162050,42800,42750,42850,42750,672
20241007,091200,1407402600,42800,42800,42850,42750,393
20241007,091100,1390582700,42800,42750,42800,42750,605
20241007,091000,1364689600,42750,42800,42800,42750,159
20241007,090900,1357892150,42750,42650,42750,42650,165
20241007,090800,1350842950,42700,42650,42700,42650,1102
20241007,090700,1303842100,42650,42600,42650,42550,875
20241007,090600,1266565150,42600,42550,42600,42400,2021
20241007,090500,1180668400,42500,42550,42550,42450,981
20241007,090400,1138963050,42550,42450,42550,42450,548
20241007,090300,1115665700,42450,42700,42700,42450,1910
20241007,090200,1034378200,42750,42950,43000,42700,3634
20241007,090100,878735800,42950,43200,43200,42850,7756
20241007,090000,545124400,43250,43050,43900,43000,12539