KissMeData/097950/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200700,22217153500,292500,292500,292500,292500,4013
20241002,200600,22217153500,292500,292500,292500,292500,0
20241002,200500,22217153500,292500,292500,292500,292500,0
20241002,200400,22217153500,292500,292500,292500,292500,0
20241002,200300,22217153500,292500,292500,292500,292500,0
20241002,200200,22217153500,292500,292500,292500,292500,0
20241002,200100,22217153500,292500,292500,292500,292500,0
20241002,200000,22217153500,292500,292500,292500,292500,0
20241002,195900,22217153500,292500,292500,292500,292500,0
20241002,195800,22217153500,292500,292500,292500,292500,0
20241002,195700,22217153500,292500,292500,292500,292500,0
20241002,195600,22217153500,292500,292500,292500,292500,0
20241002,195500,22217153500,292500,292500,292500,292500,0
20241002,195400,22217153500,292500,292500,292500,292500,0
20241002,195300,22217153500,292500,292500,292500,292500,0
20241002,195200,22217153500,292500,292500,292500,292500,0
20241002,195100,22217153500,292500,292500,292500,292500,0
20241002,195000,22217153500,292500,292500,292500,292500,0
20241002,194900,22217153500,292500,292500,292500,292500,0
20241002,194800,22217153500,292500,292500,292500,292500,0
20241002,194700,22217153500,292500,292500,292500,292500,0
20241002,194600,22217153500,292500,292500,292500,292500,0
20241002,194500,22217153500,292500,292500,292500,292500,0
20241002,194400,22217153500,292500,292500,292500,292500,0
20241002,194300,22217153500,292500,292500,292500,292500,0
20241002,194200,22217153500,292500,292500,292500,292500,0
20241002,194100,22217153500,292500,292500,292500,292500,0
20241002,194000,22217153500,292500,292500,292500,292500,0
20241002,193900,22217153500,292500,292500,292500,292500,0
20241002,193800,22217153500,292500,292500,292500,292500,0
20241002,193700,22217153500,292500,292500,292500,292500,4013
20241002,193600,22217153500,292500,292500,292500,292500,0
20241002,193500,22217153500,292500,292500,292500,292500,0
20241002,193400,22217153500,292500,292500,292500,292500,0
20241002,193300,22217153500,292500,292500,292500,292500,0
20241002,193200,22217153500,292500,292500,292500,292500,0
20241002,193100,22217153500,292500,292500,292500,292500,0
20241002,193000,22217153500,292500,292500,292500,292500,0
20241002,192900,22217153500,292500,292500,292500,292500,0
20241002,192800,22217153500,292500,292500,292500,292500,0
20241002,192700,22217153500,292500,292500,292500,292500,0
20241002,192600,22217153500,292500,292500,292500,292500,0
20241002,192500,22217153500,292500,292500,292500,292500,0
20241002,192400,22217153500,292500,292500,292500,292500,0
20241002,192300,22217153500,292500,292500,292500,292500,0
20241002,192200,22217153500,292500,292500,292500,292500,0
20241002,192100,22217153500,292500,292500,292500,292500,0
20241002,192000,22217153500,292500,292500,292500,292500,0
20241002,191900,22217153500,292500,292500,292500,292500,0
20241002,191800,22217153500,292500,292500,292500,292500,0
20241002,191700,22217153500,292500,292500,292500,292500,0
20241002,191600,22217153500,292500,292500,292500,292500,0
20241002,191500,22217153500,292500,292500,292500,292500,0
20241002,191400,22217153500,292500,292500,292500,292500,0
20241002,191300,22217153500,292500,292500,292500,292500,0
20241002,191200,22217153500,292500,292500,292500,292500,0
20241002,191100,22217153500,292500,292500,292500,292500,0
20241002,191000,22217153500,292500,292500,292500,292500,0
20241002,190900,22217153500,292500,292500,292500,292500,0
20241002,190800,22217153500,292500,292500,292500,292500,0
20241002,190700,22217153500,292500,292500,292500,292500,4013
20241002,190600,22217153500,292500,292500,292500,292500,0
20241002,190500,22217153500,292500,292500,292500,292500,0
20241002,190400,22217153500,292500,292500,292500,292500,0
20241002,190300,22217153500,292500,292500,292500,292500,0
20241002,190200,22217153500,292500,292500,292500,292500,0
20241002,190100,22217153500,292500,292500,292500,292500,0
20241002,190000,22217153500,292500,292500,292500,292500,0
20241002,185900,22217153500,292500,292500,292500,292500,0
20241002,185800,22217153500,292500,292500,292500,292500,0
20241002,185700,22217153500,292500,292500,292500,292500,0
20241002,185600,22217153500,292500,292500,292500,292500,0
20241002,185500,22217153500,292500,292500,292500,292500,0
20241002,185400,22217153500,292500,292500,292500,292500,0
20241002,185300,22217153500,292500,292500,292500,292500,0
20241002,185200,22217153500,292500,292500,292500,292500,0
20241002,185100,22217153500,292500,292500,292500,292500,0
20241002,185000,22217153500,292500,292500,292500,292500,0
20241002,184900,22217153500,292500,292500,292500,292500,0
20241002,184800,22217153500,292500,292500,292500,292500,0
20241002,184700,22217153500,292500,292500,292500,292500,0
20241002,184600,22217153500,292500,292500,292500,292500,0
20241002,184500,22217153500,292500,292500,292500,292500,0
20241002,184400,22217153500,292500,292500,292500,292500,0
20241002,184300,22217153500,292500,292500,292500,292500,0
20241002,184200,22217153500,292500,292500,292500,292500,0
20241002,184100,22217153500,292500,292500,292500,292500,0
20241002,184000,22217153500,292500,292500,292500,292500,0
20241002,183900,22217153500,292500,292500,292500,292500,0
20241002,183800,22217153500,292500,292500,292500,292500,0
20241002,183700,22217153500,292500,292500,292500,292500,4013
20241002,183600,22217153500,292500,292500,292500,292500,0
20241002,183500,22217153500,292500,292500,292500,292500,0
20241002,183400,22217153500,292500,292500,292500,292500,0
20241002,183300,22217153500,292500,292500,292500,292500,0
20241002,183200,22217153500,292500,292500,292500,292500,0
20241002,183100,22217153500,292500,292500,292500,292500,0
20241002,183000,22217153500,292500,292500,292500,292500,0
20241002,182900,22217153500,292500,292500,292500,292500,0
20241002,182800,22217153500,292500,292500,292500,292500,0
20241002,182700,22217153500,292500,292500,292500,292500,0
20241002,182600,22217153500,292500,292500,292500,292500,0
20241002,182500,22217153500,292500,292500,292500,292500,0
20241002,182400,22217153500,292500,292500,292500,292500,0
20241002,182300,22217153500,292500,292500,292500,292500,0
20241002,182200,22217153500,292500,292500,292500,292500,0
20241002,182100,22217153500,292500,292500,292500,292500,0
20241002,182000,22217153500,292500,292500,292500,292500,0
20241002,181900,22217153500,292500,292500,292500,292500,0
20241002,181800,22217153500,292500,292500,292500,292500,0
20241002,181700,22217153500,292500,292500,292500,292500,0
20241002,181600,22217153500,292500,292500,292500,292500,0
20241002,181500,22217153500,292500,292500,292500,292500,0
20241002,181400,22217153500,292500,292500,292500,292500,0
20241002,181300,22217153500,292500,292500,292500,292500,0
20241002,181200,22217153500,292500,292500,292500,292500,0
20241002,181100,22217153500,292500,292500,292500,292500,0
20241002,181000,22217153500,292500,292500,292500,292500,0
20241002,180900,22217153500,292500,292500,292500,292500,0
20241002,180800,22217153500,292500,292500,292500,292500,0
20241002,180700,22217153500,292500,292500,292500,292500,4013
20241002,180600,22217153500,292500,292500,292500,292500,0
20241002,180500,22217153500,292500,292500,292500,292500,0
20241002,180400,22217153500,292500,292500,292500,292500,0
20241002,180300,22217153500,292500,292500,292500,292500,0
20241002,180200,22217153500,292500,292500,292500,292500,0
20241002,180100,22217153500,292500,292500,292500,292500,0
20241002,180000,22217153500,292500,292500,292500,292500,0
20241002,175900,22217153500,292500,292500,292500,292500,0
20241002,175800,22217153500,292500,292500,292500,292500,0
20241002,175700,22217153500,292500,292500,292500,292500,0
20241002,175600,22217153500,292500,292500,292500,292500,0
20241002,175500,22217153500,292500,292500,292500,292500,0
20241002,175400,22217153500,292500,292500,292500,292500,0
20241002,175300,22217153500,292500,292500,292500,292500,0
20241002,175200,22217153500,292500,292500,292500,292500,0
20241002,175100,22217153500,292500,292500,292500,292500,0
20241002,175000,22217153500,292500,292500,292500,292500,0
20241002,174900,22217153500,292500,292500,292500,292500,0
20241002,174800,22217153500,292500,292500,292500,292500,0
20241002,174700,22217153500,292500,292500,292500,292500,0
20241002,174600,22217153500,292500,292500,292500,292500,0
20241002,174500,22217153500,292500,292500,292500,292500,0
20241002,174400,22217153500,292500,292500,292500,292500,0
20241002,174300,22217153500,292500,292500,292500,292500,0
20241002,174200,22217153500,292500,292500,292500,292500,0
20241002,174100,22217153500,292500,292500,292500,292500,0
20241002,174000,22217153500,292500,292500,292500,292500,0
20241002,173900,22217153500,292500,292500,292500,292500,0
20241002,173800,22217153500,292500,292500,292500,292500,0
20241002,173700,22217153500,292500,292500,292500,292500,4013
20241002,173600,22217153500,292500,292500,292500,292500,0
20241002,173500,22217153500,292500,292500,292500,292500,0
20241002,173400,22217153500,292500,292500,292500,292500,0
20241002,173300,22217153500,292500,292500,292500,292500,0
20241002,173200,22217153500,292500,292500,292500,292500,0
20241002,173100,22217153500,292500,292500,292500,292500,0
20241002,173000,22217153500,292500,292500,292500,292500,0
20241002,172900,22217153500,292500,292500,292500,292500,0
20241002,172800,22217153500,292500,292500,292500,292500,0
20241002,172700,22217153500,292500,292500,292500,292500,0
20241002,172600,22217153500,292500,292500,292500,292500,0
20241002,172500,22217153500,292500,292500,292500,292500,0
20241002,172400,22217153500,292500,292500,292500,292500,0
20241002,172300,22217153500,292500,292500,292500,292500,0
20241002,172200,22217153500,292500,292500,292500,292500,0
20241002,172100,22217153500,292500,292500,292500,292500,0
20241002,172000,22217153500,292500,292500,292500,292500,0
20241002,171900,22217153500,292500,292500,292500,292500,0
20241002,171800,22217153500,292500,292500,292500,292500,0
20241002,171700,22217153500,292500,292500,292500,292500,0
20241002,171600,22217153500,292500,292500,292500,292500,0
20241002,171500,22217153500,292500,292500,292500,292500,0
20241002,171400,22217153500,292500,292500,292500,292500,0
20241002,171300,22217153500,292500,292500,292500,292500,0
20241002,171200,22217153500,292500,292500,292500,292500,0
20241002,171100,22217153500,292500,292500,292500,292500,0
20241002,171000,22217153500,292500,292500,292500,292500,0
20241002,170900,22217153500,292500,292500,292500,292500,0
20241002,170800,22217153500,292500,292500,292500,292500,0
20241002,170700,22217153500,292500,292500,292500,292500,4013
20241002,170600,22217153500,292500,292500,292500,292500,0
20241002,170500,22217153500,292500,292500,292500,292500,0
20241002,170400,22217153500,292500,292500,292500,292500,0
20241002,170300,22217153500,292500,292500,292500,292500,0
20241002,170200,22217153500,292500,292500,292500,292500,0
20241002,170100,22217153500,292500,292500,292500,292500,0
20241002,170000,22217153500,292500,292500,292500,292500,0
20241002,165900,22217153500,292500,292500,292500,292500,0
20241002,165800,22217153500,292500,292500,292500,292500,0
20241002,165700,22217153500,292500,292500,292500,292500,0
20241002,165600,22217153500,292500,292500,292500,292500,0
20241002,165500,22217153500,292500,292500,292500,292500,0
20241002,165400,22217153500,292500,292500,292500,292500,0
20241002,165300,22217153500,292500,292500,292500,292500,0
20241002,165200,22217153500,292500,292500,292500,292500,0
20241002,165100,22217153500,292500,292500,292500,292500,0
20241002,165000,22217153500,292500,292500,292500,292500,0
20241002,164900,22217153500,292500,292500,292500,292500,0
20241002,164800,22217153500,292500,292500,292500,292500,0
20241002,164700,22217153500,292500,292500,292500,292500,0
20241002,164600,22217153500,292500,292500,292500,292500,0
20241002,164500,22217153500,292500,292500,292500,292500,0
20241002,164400,22217153500,292500,292500,292500,292500,0
20241002,164300,22217153500,292500,292500,292500,292500,0
20241002,164200,22217153500,292500,292500,292500,292500,0
20241002,164100,22217153500,292500,292500,292500,292500,0
20241002,164000,22217153500,292500,292500,292500,292500,0
20241002,163900,22217153500,292500,292500,292500,292500,0
20241002,163800,22217153500,292500,292500,292500,292500,0
20241002,163700,22217153500,292500,292500,292500,292500,4013
20241002,163600,22217153500,292500,292500,292500,292500,0
20241002,163500,22217153500,292500,292500,292500,292500,0
20241002,163400,22217153500,292500,292500,292500,292500,0
20241002,163300,22217153500,292500,292500,292500,292500,0
20241002,163200,22217153500,292500,292500,292500,292500,0
20241002,163100,22217153500,292500,292500,292500,292500,0
20241002,163000,22217153500,292500,292500,292500,292500,0
20241002,162900,22217153500,292500,292500,292500,292500,0
20241002,162800,22217153500,292500,292500,292500,292500,0
20241002,162700,22217153500,292500,292500,292500,292500,0
20241002,162600,22217153500,292500,292500,292500,292500,0
20241002,162500,22217153500,292500,292500,292500,292500,0
20241002,162400,22217153500,292500,292500,292500,292500,0
20241002,162300,22217153500,292500,292500,292500,292500,0
20241002,162200,22217153500,292500,292500,292500,292500,0
20241002,162100,22217153500,292500,292500,292500,292500,0
20241002,162000,22217153500,292500,292500,292500,292500,0
20241002,161900,22217153500,292500,292500,292500,292500,0
20241002,161800,22217153500,292500,292500,292500,292500,0
20241002,161700,22217153500,292500,292500,292500,292500,0
20241002,161600,22217153500,292500,292500,292500,292500,0
20241002,161500,22217153500,292500,292500,292500,292500,0
20241002,161400,22217153500,292500,292500,292500,292500,0
20241002,161300,22217153500,292500,292500,292500,292500,0
20241002,161200,22217153500,292500,292500,292500,292500,0
20241002,161100,22217153500,292500,292500,292500,292500,0
20241002,161000,22217153500,292500,292500,292500,292500,0
20241002,160900,22217153500,292500,292500,292500,292500,0
20241002,160800,22217153500,292500,292500,292500,292500,0
20241002,160700,22217153500,292500,292500,292500,292500,4013
20241002,160600,22217153500,292500,292500,292500,292500,0
20241002,160500,22217153500,292500,292500,292500,292500,0
20241002,160400,22217153500,292500,292500,292500,292500,0
20241002,160300,22217153500,292500,292500,292500,292500,0
20241002,160200,22217153500,292500,292500,292500,292500,0
20241002,160100,22217153500,292500,292500,292500,292500,0
20241002,160000,22217153500,292500,292500,292500,292500,0
20241002,155900,22217153500,292500,292500,292500,292500,0
20241002,155800,22217153500,292500,292500,292500,292500,0
20241002,155700,22217153500,292500,292500,292500,292500,0
20241002,155600,22217153500,292500,292500,292500,292500,0
20241002,155500,22217153500,292500,292500,292500,292500,0
20241002,155400,22217153500,292500,292500,292500,292500,0
20241002,155300,22217153500,292500,292500,292500,292500,0
20241002,155200,22217153500,292500,292500,292500,292500,0
20241002,155100,22217153500,292500,292500,292500,292500,0
20241002,155000,22217153500,292500,292500,292500,292500,0
20241002,154900,22217153500,292500,292500,292500,292500,0
20241002,154800,22217153500,292500,292500,292500,292500,0
20241002,154700,22217153500,292500,292500,292500,292500,0
20241002,154600,22217153500,292500,292500,292500,292500,0
20241002,154500,22217153500,292500,292500,292500,292500,0
20241002,154400,22217153500,292500,292500,292500,292500,0
20241002,154300,22217153500,292500,292500,292500,292500,0
20241002,154200,22217153500,292500,292500,292500,292500,0
20241002,154100,22217153500,292500,292500,292500,292500,0
20241002,154000,22217153500,292500,292500,292500,292500,0
20241002,153900,22217153500,292500,292500,292500,292500,0
20241002,153800,22217153500,292500,292500,292500,292500,0
20241002,153700,22217153500,292500,292500,292500,292500,4013
20241002,153600,22217153500,292500,292500,292500,292500,0
20241002,153500,22217153500,292500,292500,292500,292500,0
20241002,153400,22217153500,292500,292500,292500,292500,0
20241002,153300,22217153500,292500,292500,292500,292500,0
20241002,153200,22217153500,292500,292500,292500,292500,0
20241002,153100,22217153500,292500,292500,292500,292500,0
20241002,153000,22217153500,292500,292500,292500,292500,4013
20241002,152900,21043351000,292500,292500,292500,292500,0
20241002,152800,21043351000,292500,292500,292500,292500,0
20241002,152700,21043351000,292500,292500,292500,292500,0
20241002,152600,21043351000,292500,292500,292500,292500,0
20241002,152500,21043351000,292500,292500,292500,292500,0
20241002,152400,21043351000,292500,292500,292500,292500,0
20241002,152300,21043351000,292500,292500,292500,292500,0
20241002,152200,21043351000,292500,292500,292500,292500,0
20241002,152100,21043351000,292500,292500,292500,292500,0
20241002,152000,21043351000,292500,292500,292500,292500,0
20241002,151900,21043351000,292500,292000,292500,292000,233
20241002,151800,20975276000,292500,292000,292500,292000,58
20241002,151700,20958312500,292500,293000,293000,292500,115
20241002,151600,20924669000,293000,292500,293000,292000,226
20241002,151500,20858562500,292500,292500,292500,292000,75
20241002,151400,20836654500,292500,293000,293000,292000,164
20241002,151300,20788695500,293000,293000,293000,292500,49
20241002,151200,20774354500,292500,292500,292500,292000,233
20241002,151100,20706202500,292000,292500,292500,292000,31
20241002,151000,20697141000,292500,292500,292500,292000,202
20241002,150900,20638100500,293000,292500,293000,292000,137
20241002,150800,20598017500,292000,292500,292500,292000,88
20241002,150700,20572297500,292500,292500,292500,292000,76
20241002,150600,20550080500,292500,292500,292500,292000,251
20241002,150500,20476677000,292000,292500,292500,292000,123
20241002,150400,20440750000,292000,292500,293000,292000,897
20241002,150300,20178707000,292500,292500,292500,292000,58
20241002,150200,20161746500,292000,292500,292500,292000,40
20241002,150100,20150051500,292000,292500,292500,292000,44
20241002,150000,20137188000,292000,292000,292500,292000,115
20241002,145900,20103587500,292000,292000,292500,292000,143
20241002,145800,20061811000,292000,292500,292500,292000,100
20241002,145700,20032567500,292500,292500,293000,292000,142
20241002,145600,19991032000,292500,292000,292500,292000,105
20241002,145500,19960346500,292000,292000,292500,292000,68
20241002,145400,19940471000,292500,292500,293000,292000,113
20241002,145300,19907396000,292000,292500,293000,292000,231
20241002,145200,19839791500,292500,293000,293500,292500,55
20241002,145100,19823686000,293000,292500,293500,292500,152
20241002,145000,19779140500,293000,293000,293500,292500,64
20241002,144900,19760403000,293000,293000,293500,292500,338
20241002,144800,19661358000,293500,292500,293500,292500,255
20241002,144700,19586634500,293000,292500,293000,292500,90
20241002,144600,19560288000,293000,292500,293000,292500,200
20241002,144500,19501783500,292500,292500,293000,292500,142
20241002,144400,19460232500,293000,292500,293000,292500,152
20241002,144300,19415769000,292500,293000,293500,292500,99
20241002,144200,19386776500,293000,293000,293500,293000,104
20241002,144100,19356283000,293500,293500,293500,292500,278
20241002,144000,19274877000,293500,292500,293500,292500,336
20241002,143900,19176443000,293000,292500,293000,292500,32
20241002,143800,19167077000,292500,293000,293000,292500,344
20241002,143700,19066361000,293500,293500,293500,293000,180
20241002,143600,19013612000,293000,293000,293500,293000,76
20241002,143500,18991331000,293000,293000,293500,293000,212
20241002,143400,18929194000,293500,293000,293500,293000,77
20241002,143300,18906620000,293000,293000,293500,293000,146
20241002,143200,18863814000,293500,293500,293500,293000,179
20241002,143100,18811356500,293000,293000,293500,293000,43
20241002,143000,18798746000,293000,293000,293500,293000,59
20241002,142900,18781451000,293000,293000,293500,292500,350
20241002,142800,18678894000,292500,292500,293000,292500,143
20241002,142700,18637032000,292500,292500,293000,292500,126
20241002,142600,18600173000,292500,293500,293500,292500,330
20241002,142500,18503489000,293500,293000,293500,293000,420
20241002,142400,18380420500,293000,293500,293500,293000,105
20241002,142300,18349632500,293000,293500,293500,293000,123
20241002,142200,18313578500,293000,293000,293500,293000,99
20241002,142100,18284550000,293000,293500,293500,293000,83
20241002,142000,18260198000,293000,293000,293500,293000,93
20241002,141900,18232939000,293000,293000,293500,293000,99
20241002,141800,18203914000,293000,293000,293500,293000,66
20241002,141700,18184557500,293000,293000,293500,293000,112
20241002,141600,18151721000,293500,293000,293500,293000,142
20241002,141500,18110074500,293000,293500,293500,293000,74
20241002,141400,18088368000,293000,293500,293500,293000,112
20241002,141300,18055512500,293000,293000,293500,293000,89
20241002,141200,18029419000,293000,293000,293500,293000,211
20241002,141100,17967503000,293000,293500,293500,293000,129
20241002,141000,17929678500,293000,293500,293500,293000,74
20241002,140900,17907988000,293000,293500,293500,293000,78
20241002,140800,17885108500,293500,291500,293500,291500,782
20241002,140700,17656363500,291500,291500,292000,291500,175
20241002,140600,17605301000,291500,291500,292000,291500,153
20241002,140500,17560662500,291500,291500,292000,291500,103
20241002,140400,17530628000,292000,292000,292000,291500,171
20241002,140300,17480739000,291500,291500,292000,291500,109
20241002,140200,17448946500,291500,291500,292000,291500,118
20241002,140100,17414538000,291500,291500,292000,291500,58
20241002,140000,17397624500,291500,292000,292000,291500,280
20241002,135900,17315906000,291500,292000,292500,291500,619
20241002,135800,17135166500,292500,292000,292500,292000,95
20241002,135700,17107408000,292000,292000,292500,292000,204
20241002,135600,17047825500,292000,292500,292500,292000,335
20241002,135500,16949997500,292500,292000,292500,292000,166
20241002,135400,16901474000,292500,292000,292500,292000,91
20241002,135300,16874884000,292500,292500,292500,292000,210
20241002,135200,16813475000,292000,292000,292500,292000,90
20241002,135100,16787186500,292500,292500,292500,292000,134
20241002,135000,16748003500,292000,292000,292500,291500,513
20241002,134900,16598224000,292000,292000,292500,292000,173
20241002,134800,16547697500,292000,292000,292500,292000,178
20241002,134700,16495703000,292000,292500,292500,292000,133
20241002,134600,16456850500,292500,292000,292500,292000,170
20241002,134500,16407199500,292000,292000,292500,292000,152
20241002,134400,16362812500,292000,292000,292500,292000,106
20241002,134300,16331857500,292000,292000,292500,292000,246
20241002,134200,16260016500,292000,292000,292500,292000,202
20241002,134100,16201016500,292000,292000,292500,292000,90
20241002,134000,16174721500,292000,292500,292500,292000,137
20241002,133900,16134693500,292000,292000,292500,292000,201
20241002,133800,16075994000,292000,292000,292500,292000,101
20241002,133700,16046490500,292000,292000,292500,292000,148
20241002,133600,16003263500,292500,292000,292500,292000,89
20241002,133500,15977250500,292000,292000,292500,292000,56
20241002,133400,15960884000,292500,292000,292500,292000,154
20241002,133300,15915887500,292000,292000,292500,292000,101
20241002,133200,15886363000,292500,292500,292500,292000,100
20241002,133100,15857131500,292000,292000,292500,292000,208
20241002,133000,15796338500,292000,292000,292500,292000,195
20241002,132900,15739378000,292000,292000,292500,292000,245
20241002,132800,15667810000,292000,292500,292500,292000,384
20241002,132700,15555543000,292500,292500,293000,292500,739
20241002,132600,15339381000,292500,293000,293000,292500,120
20241002,132500,15304256000,292500,292500,293000,292500,117
20241002,132400,15270027000,292500,293000,293000,292500,127
20241002,132300,15232864000,292500,293000,293500,292500,199
20241002,132200,15174596000,292500,293000,293000,292500,581
20241002,132100,15004394500,292500,292500,293000,292500,125
20241002,132000,14967815500,292500,292500,293000,292500,77
20241002,131900,14945287500,292500,292500,293000,292500,134
20241002,131800,14906060500,292500,292500,293000,292500,123
20241002,131700,14870073500,292500,292500,293000,292500,99
20241002,131600,14841113500,293000,292500,293000,292500,68
20241002,131500,14821220500,292500,293000,293000,292500,170
20241002,131400,14771434500,293500,293500,293500,293000,120
20241002,131300,14736272000,293000,293000,293500,293000,60
20241002,131200,14718690500,293000,293000,293500,293000,139
20241002,131100,14677943000,293000,293000,293500,293000,165
20241002,131000,14629593000,293000,293000,293500,293000,63
20241002,130900,14611130000,293000,293000,293500,293000,103
20241002,130800,14580924500,293500,293500,293500,293000,122
20241002,130700,14545173000,293000,293000,293500,293000,104
20241002,130600,14514700500,293000,293500,293500,293000,52
20241002,130500,14499462500,293500,293500,293500,293000,149
20241002,130400,14455754000,293500,293500,294000,293500,98
20241002,130300,14426987500,293500,294000,294000,293500,393
20241002,130200,14311477500,293500,293500,294000,293500,107
20241002,130100,14280068500,293500,293500,294000,293500,89
20241002,130000,14253946500,294000,293500,294000,293500,306
20241002,125900,14164133500,293500,293500,294000,293500,33
20241002,125800,14154445500,293500,293500,294000,293500,131
20241002,125700,14115981500,293500,293500,294000,293500,50
20241002,125600,14101306000,293500,293500,294000,293500,26
20241002,125500,14093672500,293500,293500,294000,293500,51
20241002,125400,14078697500,293500,293500,293500,293500,37
20241002,125300,14067838000,293500,294000,294000,293500,35
20241002,125200,14057565000,293500,293500,294000,293500,33
20241002,125100,14047873500,293500,294000,294000,293500,257
20241002,125000,13972319000,294000,294000,294000,294000,59
20241002,124900,13954973000,294000,294000,294500,294000,28
20241002,124800,13946739500,294000,294000,294500,294000,40
20241002,124700,13934972500,294000,294000,294500,294000,44
20241002,124600,13922036000,294500,294000,294500,293500,111
20241002,124500,13889406500,294000,294000,294000,293500,299
20241002,124400,13801516500,293500,293500,294000,293500,57
20241002,124300,13784770500,293500,293500,294000,293500,30
20241002,124200,13775964500,293500,293500,294000,293500,295
20241002,124100,13689248000,293500,293500,294000,293500,78
20241002,124000,13666349000,294000,294000,294000,293500,18
20241002,123900,13661060500,294000,293500,294000,293500,36
20241002,123800,13650489500,293500,293000,293500,293000,303
20241002,123700,13561578000,293500,293000,293500,293000,99
20241002,123600,13532554500,293000,293000,293500,293000,23
20241002,123500,13525814500,293000,293000,293500,293000,69
20241002,123400,13505595500,293000,293000,293500,293000,62
20241002,123300,13487423000,293500,293000,293500,293000,55
20241002,123200,13471307000,293000,293000,293000,293000,36
20241002,123100,13460759000,293500,293500,293500,293000,89
20241002,123000,13434661500,293500,293000,293500,293000,82
20241002,122900,13410633000,293000,293000,293500,293000,28
20241002,122800,13402425500,293000,293000,293500,293000,26
20241002,122700,13394806000,293000,293000,293000,292500,297
20241002,122600,13307785500,292500,292500,292500,292500,65
20241002,122500,13288773000,292500,292500,293000,292500,68
20241002,122400,13268882500,293000,293000,293000,292500,100
20241002,122300,13239609000,292500,292500,293000,292500,48
20241002,122200,13225567500,292500,292500,293000,292500,35
20241002,122100,13215329500,292500,292500,292500,292500,42
20241002,122000,13203044500,292500,292500,293000,292500,63
20241002,121900,13184609000,292500,292000,293000,292000,58
20241002,121800,13167640000,292500,292500,292500,292000,210
20241002,121700,13106218500,292500,293000,293000,292500,99
20241002,121600,13077245000,292500,292500,293000,292500,40
20241002,121500,13065542500,292500,292500,292500,292500,107
20241002,121400,13034245000,292500,292500,293000,292500,49
20241002,121300,13019911500,292500,293000,293000,292500,247
20241002,121200,12947658000,292500,292500,292500,292500,38
20241002,121100,12936543000,292500,292500,292500,292500,57
20241002,121000,12919870500,292500,292500,293000,292000,72
20241002,120900,12898814000,292500,292000,292500,292000,149
20241002,120800,12855250500,292000,292000,292500,292000,42
20241002,120700,12842985000,292500,292000,292500,292000,28
20241002,120600,12834803500,292500,292000,292500,292000,63
20241002,120500,12816394500,292000,292000,292500,292000,65
20241002,120400,12797405500,292000,292000,292500,292000,42
20241002,120300,12785137000,292000,292000,292500,292000,66
20241002,120200,12765841500,292000,292500,292500,292000,33
20241002,120100,12756201000,292000,292000,292500,292000,66
20241002,120000,12736921500,292000,292500,292500,292000,26
20241002,115900,12729325000,292000,292000,292500,292000,41
20241002,115800,12717339000,292000,292500,292500,292000,71
20241002,115700,12696579500,292500,292500,292500,292000,99
20241002,115600,12667623000,292500,292500,293000,292000,55
20241002,115500,12651528500,292500,292000,292500,292000,228
20241002,115400,12584869500,292000,292000,292500,292000,42
20241002,115300,12572604000,292000,292000,292500,292000,35
20241002,115200,12562380500,292500,292000,292500,292000,33
20241002,115100,12552743000,292000,292500,292500,292000,57
20241002,115000,12536093500,292500,292000,292500,292000,27
20241002,114900,12528201500,292500,292500,292500,292000,69
20241002,114800,12508035000,292500,292500,292500,292000,56
20241002,114700,12491674000,292000,292500,292500,292000,44
20241002,114600,12478814000,292000,292500,292500,292000,180
20241002,114500,12426190000,292500,292500,293000,292500,475
20241002,114400,12287200500,292500,292500,293000,292500,36
20241002,114300,12276669000,292500,292500,293000,292500,74
20241002,114200,12255021000,293000,292000,293000,292000,160
20241002,114100,12208216000,292000,292500,292500,292000,22
20241002,114000,12201790500,292000,292500,292500,292000,208
20241002,113900,12140994000,292500,292500,293000,292500,199
20241002,113800,12082782000,292500,292500,292500,292500,69
20241002,113700,12062599500,292500,292500,293000,292500,62
20241002,113600,12044462000,292500,292500,292500,292500,23
20241002,113500,12037734500,292500,292500,293000,292500,102
20241002,113400,12007883000,292500,292500,292500,292500,137
20241002,113300,11967810500,292500,292500,293000,292500,64
20241002,113200,11949087500,292500,292500,293000,292500,101
20241002,113100,11919539500,292500,292500,293000,292500,39
20241002,113000,11908130500,292500,292500,293000,292500,27
20241002,112900,11900232000,292500,292500,293000,292500,72
20241002,112800,11879164000,292500,292500,293000,292500,88
20241002,112700,11853404500,292500,292500,293000,292500,65
20241002,112600,11834391000,292500,293000,293000,292500,131
20241002,112500,11796050000,292500,292500,293000,292500,70
20241002,112400,11775567500,292500,292500,293000,292500,52
20241002,112300,11760355000,292500,292500,292500,292000,31
20241002,112200,11751293500,292000,292500,292500,292000,64
20241002,112100,11732594000,292000,292000,292500,292000,57
20241002,112000,11715935500,292000,292000,293000,292000,147
20241002,111900,11672893500,292000,292000,292500,292000,55
20241002,111800,11656822500,292000,292000,292500,292000,184
20241002,111700,11603019500,292000,292500,292500,292000,41
20241002,111600,11591038500,292000,292500,292500,292000,55
20241002,111500,11574964000,292500,292500,292500,292000,210
20241002,111400,11513550000,292500,292500,292500,292000,245
20241002,111300,11441894000,292500,293000,293000,292500,82
20241002,111200,11417902500,293000,293000,293000,292500,55
20241002,111100,11401811500,293000,292500,293000,292500,141
20241002,111000,11360562500,292500,293000,293000,292500,69
20241002,110900,11340379000,292500,292500,293000,292500,26
20241002,110800,11332773500,292500,292500,293000,292500,122
20241002,110700,11297068500,292500,292500,293000,292500,36
20241002,110600,11286531000,292500,293000,293000,292500,82
20241002,110500,11262540500,292500,292500,293000,292500,228
20241002,110400,11195772500,293000,292500,293000,292500,44
20241002,110300,11182890500,292500,293000,293000,292500,111
20241002,110200,11150421500,292500,292500,293000,292500,45
20241002,110100,11137256500,292500,292500,293000,292500,71
20241002,110000,11116461500,292500,292500,293000,292500,395
20241002,105900,11000916500,292500,292500,293000,292500,63
20241002,105800,10982483500,292500,293000,293000,292500,62
20241002,105700,10964343000,292500,292500,293000,292500,12
20241002,105600,10960831000,293000,293000,293000,292500,72
20241002,105500,10939763500,292500,292500,293000,292500,37
20241002,105400,10928937000,293000,292500,293000,292500,82
20241002,105300,10904932500,292500,293000,293000,292500,15
20241002,105200,10900543000,293000,292500,293000,292500,78
20241002,105100,10877724000,293000,292500,293000,292500,74
20241002,105000,10856050000,292500,293000,293000,292500,22
20241002,104900,10849610000,292500,292500,293000,292500,55
20241002,104800,10833516500,292500,292500,293000,292500,125
20241002,104700,10796950000,292500,293000,293000,292500,54
20241002,104600,10781135000,293000,293000,293000,292500,201
20241002,104500,10722266500,293500,293000,293500,293000,29
20241002,104400,10713768000,293500,293500,293500,293000,42
20241002,104300,10701452500,293000,293000,293500,293000,370
20241002,104200,10593041500,293000,293000,293500,293000,51
20241002,104100,10578095000,293500,293500,293500,293000,201
20241002,104000,10519103500,293500,293000,293500,293000,113
20241002,103900,10485978000,293000,293000,293500,293000,68
20241002,103800,10466051500,293000,293500,293500,293000,30
20241002,103700,10457257500,293000,293000,293500,293000,25
20241002,103600,10449928500,293000,293000,293500,293000,48
20241002,103500,10435857500,293000,293500,293500,293000,147
20241002,103400,10392717000,293500,292500,293500,292500,430
20241002,103300,10266594500,293000,292500,293000,292500,152
20241002,103200,10222118000,292000,292000,292500,291500,204
20241002,103100,10162553000,291500,292000,292000,291500,50
20241002,103000,10147955000,292000,291500,292000,291500,91
20241002,102900,10121398500,291500,292000,292500,291500,214
20241002,102800,10058933000,292500,292500,293000,292500,87
20241002,102700,10033484000,293000,292500,293000,292500,31
20241002,102600,10024415000,293000,292000,293000,291500,133
20241002,102500,9985518000,292000,292000,292000,291500,201
20241002,102400,9926829500,291500,292000,292000,291500,39
20241002,102300,9915448500,292000,291500,292000,291500,29
20241002,102200,9906988500,291500,292000,292000,291500,34
20241002,102100,9897076000,292000,291500,292000,291500,45
20241002,102000,9883949000,292000,292500,292500,291500,182
20241002,101900,9830804000,292000,292500,292500,292000,52
20241002,101800,9815607500,292000,292000,292500,292000,98
20241002,101700,9786964500,292000,292500,292500,292000,12
20241002,101600,9783457500,292000,292500,292500,292000,87
20241002,101500,9758026000,292500,291500,292500,291500,121
20241002,101400,9722683500,291500,291500,292000,291500,17
20241002,101300,9717726000,292000,292000,292000,291500,305
20241002,101200,9628787000,291500,292000,292000,291500,222
20241002,101100,9563979500,292000,292000,292500,292000,177
20241002,101000,9512289500,292500,292500,292500,292000,24
20241002,100900,9505271500,292500,292500,292500,292000,210
20241002,100800,9443879000,292500,292500,292500,292000,132
20241002,100700,9405276500,292500,292000,292500,292000,250
20241002,100600,9332245500,292000,291500,292000,291500,372
20241002,100500,9223628000,292500,292000,292500,291000,719
20241002,100400,9014043500,292500,291500,293000,291000,412
20241002,100300,8893733500,290000,292500,293000,290000,4734
20241002,100200,7515791000,292500,292500,293000,292000,103
20241002,100100,7485663000,292500,292500,292500,292000,619
20241002,100000,7304608500,292500,293000,293000,292000,1262
20241002,095900,6935481500,292500,292500,293000,292500,99
20241002,095800,6906509500,293000,293000,293000,292500,47
20241002,095700,6892746500,292500,292500,293000,292500,126
20241002,095600,6855852500,292500,293000,293000,292500,124
20241002,095500,6819571500,293000,293000,293000,292500,78
20241002,095400,6796736000,292500,293000,293000,292500,137
20241002,095300,6756615000,292500,292500,293000,292500,139
20241002,095200,6715955000,292500,293000,293000,292500,246
20241002,095100,6643898000,293000,293000,293000,292500,385
20241002,095000,6531109500,293000,293000,293500,293000,112
20241002,094900,6498292500,293500,293500,293500,293000,164
20241002,094800,6450190000,293000,293000,293500,293000,324
20241002,094700,6355251500,293000,293500,293500,293000,253
20241002,094600,6281034000,293500,293500,293500,293000,251
20241002,094500,6207394000,293000,293500,293500,293000,144
20241002,094400,6165163000,293500,293000,293500,292500,235
20241002,094300,6096258500,293000,293000,293000,292500,576
20241002,094200,5927517000,293000,293000,293000,292500,247
20241002,094100,5855245500,292500,293000,293000,292500,53
20241002,094000,5839740500,293000,292500,293000,292500,57
20241002,093900,5823065000,292500,293000,293500,292500,1499
20241002,093800,5384137000,293000,293500,293500,293000,110
20241002,093700,5351878500,293000,293500,293500,293000,1246
20241002,093600,4986202500,293500,294000,294000,293500,93
20241002,093500,4958888500,294000,294500,294500,294000,522
20241002,093400,4805402500,294000,294500,294500,294000,73
20241002,093300,4783927500,294500,294500,294500,294000,158
20241002,093200,4737442000,294000,294000,294500,294000,107
20241002,093100,4705942500,294000,294000,294500,293500,249
20241002,093000,4632750500,294000,294000,294500,294000,218
20241002,092900,4568657500,294000,294000,294500,294000,37
20241002,092800,4557779000,294000,294000,294500,294000,240
20241002,092700,4487209500,294500,294500,294500,294000,94
20241002,092600,4459541500,294500,294500,295000,294500,59
20241002,092500,4442165500,294000,293500,294500,293500,323
20241002,092400,4347215000,293500,294000,294000,293500,135
20241002,092300,4307543000,293500,294500,294500,293500,213
20241002,092200,4244923000,294000,294000,294500,294000,407
20241002,092100,4125249000,294000,294000,294500,293500,694
20241002,092000,3921338500,294000,294000,294500,294000,126
20241002,091900,3884283500,294500,294000,294500,293500,75
20241002,091800,3862229000,294000,294500,294500,293500,775
20241002,091700,3634382500,294500,294500,294500,294000,362
20241002,091600,3527786500,294500,294000,294500,294000,419
20241002,091500,3404512500,294000,295000,295000,293500,1804
20241002,091400,2873443500,295000,295500,295500,295000,252
20241002,091300,2799000000,296000,295000,296000,295000,115
20241002,091200,2765018500,295500,295000,296000,295000,398
20241002,091100,2647549500,294500,296000,296000,294500,1612
20241002,091000,2171762500,296000,296000,296000,295500,114
20241002,090900,2138023000,296000,296000,296500,295500,533
20241002,090800,1980270000,296000,297500,297500,296000,365
20241002,090700,1872073500,297000,296500,297000,296000,184
20241002,090600,1817529500,296500,296500,296500,296500,85
20241002,090500,1792327000,296500,297500,297500,296500,872
20241002,090400,1533342500,297000,296000,297000,295500,483
20241002,090300,1389958000,295500,296500,296500,294500,1140
20241002,090200,1053025500,296500,297000,297000,295500,726
20241002,090100,837845000,297000,297000,299000,296000,858
20241002,090000,583124500,296000,301500,303000,295500,1945